Futures

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

Updated Aug 27, 2026

1–49 of 291 contracts

Live · refreshes every 15 seconds

PLV26 NYMEX

1,838.90 -0.18% -3.30

1D High: 1,868.00
1D Low: 1,827.50
1D Volume: 4.6K

CL1! NYMEX

82.42 +0.62% +0.51

1D High: 82.55
1D Low: 80.65
1D Volume: 46.8K

MCL1! NYMEX

82.42 +0.62% +0.51

1D High: 82.55
1D Low: 80.65
1D Volume: 45.6K

PAZ26 NYMEX

1,335.50 -0.22% -3.00

1D High: 1,357.00
1D Low: 1,324.50
1D Volume: 1.2K

CLU26 NYMEX

88.15 +2.50% +2.15

1D High: 89.00
1D Low: 85.60
1D Volume: 9.7K

CL2! NYMEX

80.94 +0.53% +0.43

1D High: 81.11
1D Low: 79.34
1D Volume: 10.4K

MCLU26 NYMEX

86.09 +0.99% +0.84

1D High: 87.19
1D Low: 84.31
1D Volume: 8K

BZX26 NYMEX

87.36 +0.92% +0.80

1D High: 87.49
1D Low: 85.33
1D Volume: 4.6K

PAU26 NYMEX

1,319.00 -0.60% -8.00

1D High: 1,342.50
1D Low: 1,308.50
1D Volume: 306

CLZ26 NYMEX

79.26 +0.46% +0.36

1D High: 79.44
1D Low: 77.83
1D Volume: 4.9K

MCL2! NYMEX

80.91 +0.46% +0.37

1D High: 81.08
1D Low: 79.34
1D Volume: 2.4K

PLF27 NYMEX

1,853.50 -0.10% -1.90

1D High: 1,881.00
1D Low: 1,847.20
1D Volume: 100

CLZ27 NYMEX

70.48 -0.06% -0.040

1D High: 70.55
1D Low: 69.89
1D Volume: 1.7K

BZZ26 NYMEX

85.35 +0.86% +0.73

1D High: 85.49
1D Low: 83.58
1D Volume: 909

QMV26 NYMEX

82.50 +0.73% +0.60

1D High: 82.53
1D Low: 80.68
1D Volume: 913

CLF27 NYMEX

77.75 +0.36% +0.28

1D High: 77.83
1D Low: 76.45
1D Volume: 855

BZU26 NYMEX

90.12 +0.75% +0.67

1D High: 90.58
1D Low: 87.00
1D Volume: 660

PAV26 NYMEX

1,322.00 -0.94% -12.50

1D High: 1,338.00
1D Low: 1,314.00
1D Volume: 36

NG2! NYMEX

2.91 +0.17% +0.0050

1D High: 2.94
1D Low: 2.89
1D Volume: 15.7K

BZV26 NYMEX

88.27 +0.96% +0.84

1D High: 88.61
1D Low: 86.29
1D Volume: 476

CLM27 NYMEX

72.87 +0.07% +0.050

1D High: 72.93
1D Low: 72.11
1D Volume: 547

MCLZ26 NYMEX

79.17 +0.25% +0.20

1D High: 79.38
1D Low: 77.86
1D Volume: 342

PLN27 NYMEX

1,926.20 +6.88% +124.00

1D High: 1,948.10
1D Low: 1,926.20
1D Volume: 12

CLG27 NYMEX

76.31 +0.20% +0.15

1D High: 76.46
1D Low: 75.27
1D Volume: 278

RBV26 NYMEX

2.96 +1.02% +0.030

1D High: 2.97
1D Low: 2.89
1D Volume: 5.4K

QMU26 NYMEX

86.35 +1.02% +0.875

1D High: 87.10
1D Low: 84.33
1D Volume: 176

CLH27 NYMEX

75.16 +0.13% +0.10

1D High: 75.25
1D Low: 74.22
1D Volume: 195

HOV26 NYMEX

4.11 -0.06% -0.0026

1D High: 4.13
1D Low: 4.07
1D Volume: 2.7K

CLZ28 NYMEX

68.01 -0.12% -0.080

1D High: 68.06
1D Low: 67.61
1D Volume: 159

CLX27 NYMEX

70.70 -0.62% -0.44

1D High: 71.70
1D Low: 70.70
1D Volume: 132

NGX26 NYMEX

3.07 +0.52% +0.016

1D High: 3.08
1D Low: 3.05
1D Volume: 2.8K

PLV27 NYMEX

1,931.00 +8.18% +146.00

1D High: 1,935.80
1D Low: 1,931.00
1D Volume: 4

PLJ27 NYMEX

1,864.60 -0.90% -17.00

1D High: 1,894.50
1D Low: 1,864.60
1D Volume: 4

PAH27 NYMEX

1,350.00 -0.44% -6.00

1D High: 1,352.50
1D Low: 1,350.00
1D Volume: 5

BZF27 NYMEX

82.04 -1.32% -1.10

1D High: 82.90
1D Low: 82.04
1D Volume: 82

CLJ27 NYMEX

74.11 -0.07% -0.050

1D High: 74.27
1D Low: 73.34
1D Volume: 75

CLM28 NYMEX

69.02 +0.04% +0.030

1D High: 69.02
1D Low: 68.56
1D Volume: 74

MNG1! NYMEX

2.91 +2.21% +0.063

1D High: 2.93
1D Low: 2.89
1D Volume: 1.7K

NGQ26 NYMEX

2.72 +3.03% +0.080

1D High: 2.77
1D Low: 2.62
1D Volume: 1.8K

RBX26 NYMEX

2.77 +0.83% +0.0228

1D High: 2.77
1D Low: 2.71
1D Volume: 1.7K

QMX26 NYMEX

80.85 +0.43% +0.35

1D High: 81.03
1D Low: 79.50
1D Volume: 58

TTFQ26 NYMEX

60.35 +5.74% +3.27

1D High: 61.50
1D Low: 58.91
1D Volume: 70

TTFU26 NYMEX

64.36 -3.06% -2.03

1D High: 64.36
1D Low: 63.80
1D Volume: 64

CLK27 NYMEX

73.37 -0.14% -0.10

1D High: 73.48
1D Low: 73.00
1D Volume: 56

PLU26 NYMEX

1,839.60 +0.10% +1.90

1D High: 1,839.60
1D Low: 1,839.60
1D Volume: 2

MNGU26 NYMEX

2.85 +2.26% +0.063

1D High: 2.90
1D Low: 2.78
1D Volume: 1.2K

HOZ26 NYMEX

3.82 -0.15% -0.0056

1D High: 3.83
1D Low: 3.79
1D Volume: 909

RBZ26 NYMEX

2.61 +0.77% +0.0198

1D High: 2.61
1D Low: 2.56
1D Volume: 1.3K

HOX26 NYMEX

3.97 -0.12% -0.0048

1D High: 3.99
1D Low: 3.94
1D Volume: 812

Futures contracts with current market data
Contract	Exchange	Last price	1D Change	1D High	1D Low	1D Volume	Chart
PLV26	NYMEX	1,838.90	-0.18% -3.30	1,868.00	1,827.50	4.6K	Chart
CL1!	NYMEX	82.42	+0.62% +0.51	82.55	80.65	46.8K	Chart
MCL1!	NYMEX	82.42	+0.62% +0.51	82.55	80.65	45.6K	Chart
PAZ26	NYMEX	1,335.50	-0.22% -3.00	1,357.00	1,324.50	1.2K	Chart
CLU26	NYMEX	88.15	+2.50% +2.15	89.00	85.60	9.7K	Chart
CL2!	NYMEX	80.94	+0.53% +0.43	81.11	79.34	10.4K	Chart
MCLU26	NYMEX	86.09	+0.99% +0.84	87.19	84.31	8K	Chart
BZX26	NYMEX	87.36	+0.92% +0.80	87.49	85.33	4.6K	Chart
PAU26	NYMEX	1,319.00	-0.60% -8.00	1,342.50	1,308.50	306	Chart
CLZ26	NYMEX	79.26	+0.46% +0.36	79.44	77.83	4.9K	Chart
MCL2!	NYMEX	80.91	+0.46% +0.37	81.08	79.34	2.4K	Chart
PLF27	NYMEX	1,853.50	-0.10% -1.90	1,881.00	1,847.20	100	Chart
CLZ27	NYMEX	70.48	-0.06% -0.040	70.55	69.89	1.7K	Chart
BZZ26	NYMEX	85.35	+0.86% +0.73	85.49	83.58	909	Chart
QMV26	NYMEX	82.50	+0.73% +0.60	82.53	80.68	913	Chart
CLF27	NYMEX	77.75	+0.36% +0.28	77.83	76.45	855	Chart
BZU26	NYMEX	90.12	+0.75% +0.67	90.58	87.00	660	Chart
PAV26	NYMEX	1,322.00	-0.94% -12.50	1,338.00	1,314.00	36	Chart
NG2!	NYMEX	2.91	+0.17% +0.0050	2.94	2.89	15.7K	Chart
BZV26	NYMEX	88.27	+0.96% +0.84	88.61	86.29	476	Chart
CLM27	NYMEX	72.87	+0.07% +0.050	72.93	72.11	547	Chart
MCLZ26	NYMEX	79.17	+0.25% +0.20	79.38	77.86	342	Chart
PLN27	NYMEX	1,926.20	+6.88% +124.00	1,948.10	1,926.20	12	Chart
CLG27	NYMEX	76.31	+0.20% +0.15	76.46	75.27	278	Chart
RBV26	NYMEX	2.96	+1.02% +0.030	2.97	2.89	5.4K	Chart
QMU26	NYMEX	86.35	+1.02% +0.875	87.10	84.33	176	Chart
CLH27	NYMEX	75.16	+0.13% +0.10	75.25	74.22	195	Chart
HOV26	NYMEX	4.11	-0.06% -0.0026	4.13	4.07	2.7K	Chart
CLZ28	NYMEX	68.01	-0.12% -0.080	68.06	67.61	159	Chart
CLX27	NYMEX	70.70	-0.62% -0.44	71.70	70.70	132	Chart
NGX26	NYMEX	3.07	+0.52% +0.016	3.08	3.05	2.8K	Chart
PLV27	NYMEX	1,931.00	+8.18% +146.00	1,935.80	1,931.00	4	Chart
PLJ27	NYMEX	1,864.60	-0.90% -17.00	1,894.50	1,864.60	4	Chart
PAH27	NYMEX	1,350.00	-0.44% -6.00	1,352.50	1,350.00	5	Chart
BZF27	NYMEX	82.04	-1.32% -1.10	82.90	82.04	82	Chart
CLJ27	NYMEX	74.11	-0.07% -0.050	74.27	73.34	75	Chart
CLM28	NYMEX	69.02	+0.04% +0.030	69.02	68.56	74	Chart
MNG1!	NYMEX	2.91	+2.21% +0.063	2.93	2.89	1.7K	Chart
NGQ26	NYMEX	2.72	+3.03% +0.080	2.77	2.62	1.8K	Chart
RBX26	NYMEX	2.77	+0.83% +0.0228	2.77	2.71	1.7K	Chart
QMX26	NYMEX	80.85	+0.43% +0.35	81.03	79.50	58	Chart
TTFQ26	NYMEX	60.35	+5.74% +3.27	61.50	58.91	70	Chart
TTFU26	NYMEX	64.36	-3.06% -2.03	64.36	63.80	64	Chart
CLK27	NYMEX	73.37	-0.14% -0.10	73.48	73.00	56	Chart
PLU26	NYMEX	1,839.60	+0.10% +1.90	1,839.60	1,839.60	2	Chart
MNGU26	NYMEX	2.85	+2.26% +0.063	2.90	2.78	1.2K	Chart
HOZ26	NYMEX	3.82	-0.15% -0.0056	3.83	3.79	909	Chart
RBZ26	NYMEX	2.61	+0.77% +0.0198	2.61	2.56	1.3K	Chart
HOX26	NYMEX	3.97	-0.12% -0.0048	3.99	3.94	812	Chart