Futures

Compare live futures prices, daily ranges, changes and volume.

Updated Oct 30, 2026

101–144 of 167 contracts

Live · refreshes every 15 seconds

SILX26 COMEX

49.27 -5.20% -2.70

1D High: 51.63
1D Low: 49.27
1D Volume: 12

SIQ27 COMEX

54.51 -2.50% -1.40

1D High: 54.51
1D Low: 54.51
1D Volume: 10

HGF27 COMEX

6.49 -2.13% -0.141

1D High: 6.62
1D Low: 6.49
1D Volume: 75

HGN27 COMEX

6.70 -1.87% -0.128

1D High: 6.81
1D Low: 6.70
1D Volume: 66

MHGF27 COMEX

6.52 -1.87% -0.124

1D High: 6.62
1D Low: 6.50
1D Volume: 64

UXZ26 COMEX

88.50 -2.32% -2.10

1D High: 88.50
1D Low: 88.50
1D Volume: 4

SIM27 COMEX

50.81 -8.51% -4.72

1D High: 50.99
1D Low: 50.81
1D Volume: 6

LTHX26 COMEX

13.70 +0.29% +0.040

1D High: 13.77
1D Low: 13.70
1D Volume: 19

HGG27 COMEX

6.53 -2.18% -0.1455

1D High: 6.64
1D Low: 6.53
1D Volume: 39

SIZ28 COMEX

64.79 -6.16% -4.25

1D High: 64.79
1D Low: 64.79
1D Volume: 3

MHGK27 COMEX

6.67 -1.56% -0.1055

1D High: 6.72
1D Low: 6.63
1D Volume: 26

SIG27 COMEX

51.25 -2.66% -1.40

1D High: 51.25
1D Low: 51.25
1D Volume: 3

QIZ27 COMEX

53.45 -16.48% -10.55

1D High: 53.59
1D Low: 53.45
1D Volume: 2

SIK28 COMEX

53.07 -8.30% -4.80

1D High: 55.15
1D Low: 53.07
1D Volume: 2

HGJ27 COMEX

6.80 +1.78% +0.119

1D High: 6.80
1D Low: 6.69
1D Volume: 14

UXF27 COMEX

90.70 +0.11% +0.10

1D High: 90.70
1D Low: 90.70
1D Volume: 1

LTHH27 COMEX

14.32 -9.37% -1.48

1D High: 14.32
1D Low: 14.32
1D Volume: 6

HGJ28 COMEX

7.06 -2.47% -0.1785

1D High: 7.06
1D Low: 7.06
1D Volume: 9

HGU27 COMEX

6.78 -2.25% -0.156

1D High: 6.85
1D Low: 6.78
1D Volume: 8

SIN28 COMEX

53.45 -21.92% -15.01

1D High: 53.45
1D Low: 53.45
1D Volume: 1

SIJ27 COMEX

52.42 -7.46% -4.23

1D High: 52.42
1D Low: 52.42
1D Volume: 1

QCF27 COMEX

6.51 -2.66% -0.178

1D High: 6.60
1D Low: 6.51
1D Volume: 8

QIN27 COMEX

50.88 -12.00% -6.94

1D High: 50.88
1D Low: 50.88
1D Volume: 1

QIK27 COMEX

50.51 -5.01% -2.66

1D High: 50.51
1D Low: 50.51
1D Volume: 1

HGX27 COMEX

6.84 -2.16% -0.151

1D High: 6.86
1D Low: 6.84
1D Volume: 7

HGG28 COMEX

7.07 -0.70% -0.0495

1D High: 7.07
1D Low: 7.07
1D Volume: 6

HGM27 COMEX

6.85 +1.47% +0.099

1D High: 6.85
1D Low: 6.75
1D Volume: 3

MHGZ27 COMEX

6.84 -2.67% -0.188

1D High: 6.92
1D Low: 6.84
1D Volume: 3

MHGN27 COMEX

6.70 -1.58% -0.1075

1D High: 6.73
1D Low: 6.70
1D Volume: 3

QCH27 COMEX

6.57 -1.94% -0.13

1D High: 6.65
1D Low: 6.57
1D Volume: 3

MHGG27 COMEX

6.53 -2.13% -0.142

1D High: 6.59
1D Low: 6.53
1D Volume: 3

HGF28 COMEX

7.04 -0.57% -0.0405

1D High: 7.04
1D Low: 7.04
1D Volume: 2

LTHK27 COMEX

13.85 -31.77% -6.45

1D High: 13.85
1D Low: 13.85
1D Volume: 1

MHGU27 COMEX

6.86 -0.42% -0.029

1D High: 6.86
1D Low: 6.86
1D Volume: 2

LTHF27 COMEX

13.63 -18.24% -3.04

1D High: 13.63
1D Low: 13.63
1D Volume: 1

AUPZ26 COMEX

1.04 +1.46% +0.015

1D High: 1.04
1D Low: 1.02
1D Volume: 13

LTHZ26 COMEX

13.25 -13.79% -2.12

1D High: 13.25
1D Low: 13.25
1D Volume: 1

HGZ28 COMEX

7.30 -0.18% -0.0135

1D High: 7.30
1D Low: 7.30
1D Volume: 1

HGU28 COMEX

7.08 -1.07% -0.0765

1D High: 7.08
1D Low: 7.08
1D Volume: 1

QCZ27 COMEX

7.07 -0.87% -0.062

1D High: 7.07
1D Low: 7.07
1D Volume: 1

HGN28 COMEX

7.00 -3.05% -0.22

1D High: 7.00
1D Low: 7.00
1D Volume: 1

HGH28 COMEX

6.99 -1.43% -0.1015

1D High: 6.99
1D Low: 6.99
1D Volume: 1

HGV27 COMEX

6.96 +1.10% +0.076

1D High: 6.96
1D Low: 6.96
1D Volume: 1

HGZ27 COMEX

6.84 -1.54% -0.107

1D High: 6.84
1D Low: 6.84
1D Volume: 1

Futures contracts with current market data
Contract	Exchange	Last price		1D High	1D Low	1D Volume			Chart
SILX26	COMEX	49.27	-5.20% -2.70	51.63	49.27	12	591.2	—	Chart
SIQ27	COMEX	54.51	-2.50% -1.40	54.51	54.51	10	545.1	—	Chart
HGF27	COMEX	6.49	-2.13% -0.141	6.62	6.49	75	486.9	—	Chart
HGN27	COMEX	6.70	-1.87% -0.128	6.81	6.70	66	442.1	—	Chart
MHGF27	COMEX	6.52	-1.87% -0.124	6.62	6.50	64	417.5	—	Chart
UXZ26	COMEX	88.50	-2.32% -2.10	88.50	88.50	4	354	—	Chart
SIM27	COMEX	50.81	-8.51% -4.72	50.99	50.81	6	304.9	—	Chart
LTHX26	COMEX	13.70	+0.29% +0.040	13.77	13.70	19	260.3	—	Chart
HGG27	COMEX	6.53	-2.18% -0.1455	6.64	6.53	39	254.7	—	Chart
SIZ28	COMEX	64.79	-6.16% -4.25	64.79	64.79	3	194.4	—	Chart
MHGK27	COMEX	6.67	-1.56% -0.1055	6.72	6.63	26	173.5	—	Chart
SIG27	COMEX	51.25	-2.66% -1.40	51.25	51.25	3	153.8	—	Chart
QIZ27	COMEX	53.45	-16.48% -10.55	53.59	53.45	2	106.9	—	Chart
SIK28	COMEX	53.07	-8.30% -4.80	55.15	53.07	2	106.1	—	Chart
HGJ27	COMEX	6.80	+1.78% +0.119	6.80	6.69	14	95.2	—	Chart
UXF27	COMEX	90.70	+0.11% +0.10	90.70	90.70	1	90.7	—	Chart
LTHH27	COMEX	14.32	-9.37% -1.48	14.32	14.32	6	85.9	—	Chart
HGJ28	COMEX	7.06	-2.47% -0.1785	7.06	7.06	9	63.5	—	Chart
HGU27	COMEX	6.78	-2.25% -0.156	6.85	6.78	8	54.2	—	Chart
SIN28	COMEX	53.45	-21.92% -15.01	53.45	53.45	1	53.4	—	Chart
SIJ27	COMEX	52.42	-7.46% -4.23	52.42	52.42	1	52.4	—	Chart
QCF27	COMEX	6.51	-2.66% -0.178	6.60	6.51	8	52.1	—	Chart
QIN27	COMEX	50.88	-12.00% -6.94	50.88	50.88	1	50.9	—	Chart
QIK27	COMEX	50.51	-5.01% -2.66	50.51	50.51	1	50.5	—	Chart
HGX27	COMEX	6.84	-2.16% -0.151	6.86	6.84	7	47.9	—	Chart
HGG28	COMEX	7.07	-0.70% -0.0495	7.07	7.07	6	42.4	—	Chart
HGM27	COMEX	6.85	+1.47% +0.099	6.85	6.75	3	20.6	—	Chart
MHGZ27	COMEX	6.84	-2.67% -0.188	6.92	6.84	3	20.5	—	Chart
MHGN27	COMEX	6.70	-1.58% -0.1075	6.73	6.70	3	20.1	—	Chart
QCH27	COMEX	6.57	-1.94% -0.13	6.65	6.57	3	19.7	—	Chart
MHGG27	COMEX	6.53	-2.13% -0.142	6.59	6.53	3	19.6	—	Chart
HGF28	COMEX	7.04	-0.57% -0.0405	7.04	7.04	2	14.1	—	Chart
LTHK27	COMEX	13.85	-31.77% -6.45	13.85	13.85	1	13.9	—	Chart
MHGU27	COMEX	6.86	-0.42% -0.029	6.86	6.86	2	13.7	—	Chart
LTHF27	COMEX	13.63	-18.24% -3.04	13.63	13.63	1	13.6	—	Chart
AUPZ26	COMEX	1.04	+1.46% +0.015	1.04	1.02	13	13.5	—	Chart
LTHZ26	COMEX	13.25	-13.79% -2.12	13.25	13.25	1	13.3	—	Chart
HGZ28	COMEX	7.30	-0.18% -0.0135	7.30	7.30	1	7.3	—	Chart
HGU28	COMEX	7.08	-1.07% -0.0765	7.08	7.08	1	7.1	—	Chart
QCZ27	COMEX	7.07	-0.87% -0.062	7.07	7.07	1	7.1	—	Chart
HGN28	COMEX	7.00	-3.05% -0.22	7.00	7.00	1	7	—	Chart
HGH28	COMEX	6.99	-1.43% -0.1015	6.99	6.99	1	7	—	Chart
HGV27	COMEX	6.96	+1.10% +0.076	6.96	6.96	1	7	—	Chart
HGZ27	COMEX	6.84	-1.54% -0.107	6.84	6.84	1	6.8	—	Chart