90.95 +1.62% +1.45
- 1D High
- 91.13
- 1D Low
- 90.30
- 1D Volume
- 10
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
3,401–3,448 of 4,007 contracts
Live · refreshes every 15 seconds
50.45 -6.06% -3.25
- 1D High
- 53.01
- 1D Low
- 50.37
- 1D Volume
- 18
0.9178 -0.09% -0.00080
- 1D High
- 0.9188
- 1D Low
- 0.9155
- 1D Volume
- 983
180.00 -10.45% -21.00
- 1D High
- 180.00
- 1D Low
- 180.00
- 1D Volume
- 5
149.90 -1.22% -1.85
- 1D High
- 149.90
- 1D Low
- 149.65
- 1D Volume
- 6
89.60 +0.39% +0.35
- 1D High
- 89.60
- 1D Low
- 89.60
- 1D Volume
- 10
147.84 +4.32% +6.12
- 1D High
- 147.84
- 1D Low
- 147.54
- 1D Volume
- 6
440.00 -2.22% -10.00
- 1D High
- 440.00
- 1D Low
- 440.00
- 1D Volume
- 2
878.00 -12.81% -129.00
- 1D High
- 878.00
- 1D Low
- 878.00
- 1D Volume
- 1
438.29 -16.23% -84.91
- 1D High
- 438.29
- 1D Low
- 436.00
- 1D Volume
- 2
438.00 +0.23% +1.00
- 1D High
- 438.00
- 1D Low
- 438.00
- 1D Volume
- 2
289.00 -0.69% -2.00
- 1D High
- 289.00
- 1D Low
- 289.00
- 1D Volume
- 3
107.83 +0.63% +0.671875
- 1D High
- 107.83
- 1D Low
- 107.83
- 1D Volume
- 8
431.00 -0.23% -1.00
- 1D High
- 431.00
- 1D Low
- 431.00
- 1D Volume
- 2
77.75 +0.97% +0.75
- 1D High
- 77.75
- 1D Low
- 77.75
- 1D Volume
- 11
170.00 -0.87% -1.50
- 1D High
- 170.00
- 1D Low
- 170.00
- 1D Volume
- 5
6.50 -1.46% -0.096
- 1D High
- 6.59
- 1D Low
- 6.45
- 1D Volume
- 129
409.00 -0.86% -3.55
- 1D High
- 409.00
- 1D Low
- 407.84
- 1D Volume
- 2
81.32 +1.19% +0.96
- 1D High
- 81.32
- 1D Low
- 81.24
- 1D Volume
- 10
15.19 — —
- 1D High
- 15.20
- 1D Low
- 15.19
- 1D Volume
- 53
401.00 +0.75% +3.00
- 1D High
- 401.00
- 1D Low
- 401.00
- 1D Volume
- 2
796.00 +0.13% +1.00
- 1D High
- 796.00
- 1D Low
- 796.00
- 1D Volume
- 1
132.49 +0.64% +0.84
- 1D High
- 132.68
- 1D Low
- 132.49
- 1D Volume
- 6
97.87 -0.28% -0.27
- 1D High
- 97.87
- 1D Low
- 97.87
- 1D Volume
- 8
16.78 +0.12% +0.020
- 1D High
- 16.92
- 1D Low
- 16.70
- 1D Volume
- 46
77.17 +4.40% +3.25
- 1D High
- 77.17
- 1D Low
- 77.00
- 1D Volume
- 10
2.87 -0.83% -0.024
- 1D High
- 2.92
- 1D Low
- 2.83
- 1D Volume
- 268
7.10 -2.56% -0.18625
- 1D High
- 7.25
- 1D Low
- 6.44
- 1D Volume
- 108
76.50 -2.05% -1.60
- 1D High
- 76.50
- 1D Low
- 76.50
- 1D Volume
- 10
76.13 +10.78% +7.41
- 1D High
- 76.35
- 1D Low
- 76.13
- 1D Volume
- 10
250.90 +0.65% +1.62
- 1D High
- 250.90
- 1D Low
- 247.43
- 1D Volume
- 3
94.07 +1.95% +1.80
- 1D High
- 94.37
- 1D Low
- 93.82
- 1D Volume
- 8
3.01 +1.35% +0.040
- 1D High
- 3.02
- 1D Low
- 3.00
- 1D Volume
- 250
367.50 -0.14% -0.50
- 1D High
- 367.50
- 1D Low
- 367.50
- 1D Volume
- 2
239.80 -1.28% -3.10
- 1D High
- 243.00
- 1D Low
- 238.30
- 1D Volume
- 281
239.80 -1.28% -3.10
- 1D High
- 243.00
- 1D Low
- 238.30
- 1D Volume
- 281
354.50 +1.20% +4.20
- 1D High
- 356.50
- 1D Low
- 354.50
- 1D Volume
- 2
177.00 +2.02% +3.50
- 1D High
- 177.00
- 1D Low
- 177.00
- 1D Volume
- 4
235.35 -3.38% -8.24
- 1D High
- 235.35
- 1D Low
- 235.35
- 1D Volume
- 3
345.09 +2.58% +8.67
- 1D High
- 345.09
- 1D Low
- 343.46
- 1D Volume
- 2
0.91125 +1.42% +0.01275
- 1D High
- 0.915
- 1D Low
- 0.847
- 1D Volume
- 755
171.44 -7.17% -13.25
- 1D High
- 180.14
- 1D Low
- 171.44
- 1D Volume
- 4
684.00 -1.87% -13.00
- 1D High
- 684.00
- 1D Low
- 684.00
- 1D Volume
- 1
170.83 +0.19% +0.325
- 1D High
- 170.83
- 1D Low
- 169.00
- 1D Volume
- 4
683.25 -3.77% -26.75
- 1D High
- 683.25
- 1D Low
- 683.25
- 1D Volume
- 1
2.56 -0.82% -0.0211
- 1D High
- 2.61
- 1D Low
- 2.56
- 1D Volume
- 267
17.39 -0.34% -0.060
- 1D High
- 17.50
- 1D Low
- 17.33
- 1D Volume
- 39
96.89 +0.05% +0.045
- 1D High
- 96.89
- 1D Low
- 96.89
- 1D Volume
- 7
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| QMM27 | NYMEX | 90.95 | +1.62% +1.45 | 91.13 | 90.30 | 10 | 909.5 | — | Chart |
| SIN27 | COMEX | 50.45 | -6.06% -3.25 | 53.01 | 50.37 | 18 | 908.1 | — | Chart |
| RFZ26 | CME | 0.9178 | -0.09% -0.00080 | 0.9188 | 0.9155 | 983 | 902.2 | — | Chart |
| CBG28 | CME | 180.00 | -10.45% -21.00 | 180.00 | 180.00 | 5 | 900 | — | Chart |
| SBKNGZ26 | CME | 149.90 | -1.22% -1.85 | 149.90 | 149.65 | 6 | 899.4 | — | Chart |
| SDAZ32 | CME | 89.60 | +0.39% +0.35 | 89.60 | 89.60 | 10 | 896 | — | Chart |
| SMRK0Z26 | CME | 147.84 | +4.32% +6.12 | 147.84 | 147.54 | 6 | 887 | — | Chart |
| MFVF27 | CBOT | 440.00 | -2.22% -10.00 | 440.00 | 440.00 | 2 | 880 | — | Chart |
| SMU00H27 | CME | 878.00 | -12.81% -129.00 | 878.00 | 878.00 | 1 | 878 | — | Chart |
| SAMATH27 | CME | 438.29 | -16.23% -84.91 | 438.29 | 436.00 | 2 | 876.6 | — | Chart |
| MFVZ26 | CBOT | 438.00 | +0.23% +1.00 | 438.00 | 438.00 | 2 | 876 | — | Chart |
| CVBZ26 | CBOT | 289.00 | -0.69% -2.00 | 289.00 | 289.00 | 3 | 867 | — | Chart |
| TN2! | CBOT | 107.83 | +0.63% +0.671875 | 107.83 | 107.83 | 8 | 862.6 | — | Chart |
| MFVX26 | CBOT | 431.00 | -0.23% -1.00 | 431.00 | 431.00 | 2 | 862 | — | Chart |
| DYN27 | CME | 77.75 | +0.97% +0.75 | 77.75 | 77.75 | 11 | 855.3 | — | Chart |
| GNFQ27 | CME | 170.00 | -0.87% -1.50 | 170.00 | 170.00 | 5 | 850 | — | Chart |
| QCZ26 | COMEX | 6.50 | -1.46% -0.096 | 6.59 | 6.45 | 129 | 838 | — | Chart |
| SUNH0Z26 | CME | 409.00 | -0.86% -3.55 | 409.00 | 407.84 | 2 | 818 | — | Chart |
| CLF28 | NYMEX | 81.32 | +1.19% +0.96 | 81.32 | 81.24 | 10 | 813.2 | — | Chart |
| DCV26 | CME | 15.19 | — — | 15.20 | 15.19 | 53 | 805.1 | — | Chart |
| FSFX26 | COMEX | 401.00 | +0.75% +3.00 | 401.00 | 401.00 | 2 | 802 | — | Chart |
| EHRJ27 | COMEX | 796.00 | +0.13% +1.00 | 796.00 | 796.00 | 1 | 796 | — | Chart |
| SORCLH27 | CME | 132.49 | +0.64% +0.84 | 132.68 | 132.49 | 6 | 794.9 | — | Chart |
| YIDZ26 | CBOT | 97.87 | -0.28% -0.27 | 97.87 | 97.87 | 8 | 783 | — | Chart |
| DCG27 | CME | 16.78 | +0.12% +0.020 | 16.92 | 16.70 | 46 | 771.9 | — | Chart |
| CLK28 | NYMEX | 77.17 | +4.40% +3.25 | 77.17 | 77.00 | 10 | 771.7 | — | Chart |
| HH1! | NYMEX | 2.87 | -0.83% -0.024 | 2.92 | 2.83 | 268 | 770.2 | — | Chart |
| MUNX26 | CME | 7.10 | -2.56% -0.18625 | 7.25 | 6.44 | 108 | 766.3 | — | Chart |
| DYQ27 | CME | 76.50 | -2.05% -1.60 | 76.50 | 76.50 | 10 | 765 | — | Chart |
| CLN28 | NYMEX | 76.13 | +10.78% +7.41 | 76.35 | 76.13 | 10 | 761.3 | — | Chart |
| SMCD0Z26 | CME | 250.90 | +0.65% +1.62 | 250.90 | 247.43 | 3 | 752.7 | — | Chart |
| BZQ27 | NYMEX | 94.07 | +1.95% +1.80 | 94.37 | 93.82 | 8 | 752.6 | — | Chart |
| HPZ26 | NYMEX | 3.01 | +1.35% +0.040 | 3.02 | 3.00 | 250 | 752.5 | — | Chart |
| ZOK27 | CBOT | 367.50 | -0.14% -0.50 | 367.50 | 367.50 | 2 | 735 | — | Chart |
| NATGASMINI-V | MCX | 239.80 | -1.28% -3.10 | 243.00 | 238.30 | 281 | 709.6 | 890 | Chart |
| NATGASMINI27MARFUT | MCX | 239.80 | -1.28% -3.10 | 243.00 | 238.30 | 281 | 709.6 | 890 | Chart |
| SAAPLH27 | CME | 354.50 | +1.20% +4.20 | 356.50 | 354.50 | 2 | 709 | — | Chart |
| GNFM27 | CME | 177.00 | +2.02% +3.50 | 177.00 | 177.00 | 4 | 708 | — | Chart |
| SCRM0H27 | CME | 235.35 | -3.38% -8.24 | 235.35 | 235.35 | 3 | 706.1 | — | Chart |
| SJPM0Z26 | CME | 345.09 | +2.58% +8.67 | 345.09 | 343.46 | 2 | 690.2 | — | Chart |
| MSUX26 | CME | 0.91125 | +1.42% +0.01275 | 0.915 | 0.847 | 755 | 688 | — | Chart |
| SBA00Z26 | CME | 171.44 | -7.17% -13.25 | 180.14 | 171.44 | 4 | 685.8 | — | Chart |
| KEN28 | CBOT | 684.00 | -1.87% -13.00 | 684.00 | 684.00 | 1 | 684 | — | Chart |
| GNFU27 | CME | 170.83 | +0.19% +0.325 | 170.83 | 169.00 | 4 | 683.3 | — | Chart |
| XWH28 | CBOT | 683.25 | -3.77% -26.75 | 683.25 | 683.25 | 1 | 683.3 | — | Chart |
| RBZ27 | NYMEX | 2.56 | -0.82% -0.0211 | 2.61 | 2.56 | 267 | 682.4 | — | Chart |
| ZRX26 | CBOT | 17.39 | -0.34% -0.060 | 17.50 | 17.33 | 39 | 678.2 | — | Chart |
| ESRU27 | CME | 96.89 | +0.05% +0.045 | 96.89 | 96.89 | 7 | 678.2 | — | Chart |
QMM27 +1.62% 90.95 10 SIN27 -6.06% 50.45 18 RFZ26 -0.09% 0.9178 983 CBG28 -10.45% 180.00 5 SBKNGZ26 -1.22% 149.90 6 SDAZ32 +0.39% 89.60 10 SMRK0Z26 +4.32% 147.84 6 MFVF27 -2.22% 440.00 2 SMU00H27 -12.81% 878.00 1 SAMATH27 -16.23% 438.29 2 MFVZ26 +0.23% 438.00 2 CVBZ26 -0.69% 289.00 3 TN2! +0.63% 107.83 8 MFVX26 -0.23% 431.00 2 DYN27 +0.97% 77.75 11 GNFQ27 -0.87% 170.00 5 QCZ26 -1.46% 6.50 129 SUNH0Z26 -0.86% 409.00 2 CLF28 +1.19% 81.32 10 DCV26 — 15.19 53 FSFX26 +0.75% 401.00 2 EHRJ27 +0.13% 796.00 1 SORCLH27 +0.64% 132.49 6 YIDZ26 -0.28% 97.87 8 DCG27 +0.12% 16.78 46 CLK28 +4.40% 77.17 10 HH1! -0.83% 2.87 268 MUNX26 -2.56% 7.10 108 DYQ27 -2.05% 76.50 10 CLN28 +10.78% 76.13 10 SMCD0Z26 +0.65% 250.90 3 BZQ27 +1.95% 94.07 8 HPZ26 +1.35% 3.01 250 ZOK27 -0.14% 367.50 2 NATGASMINI-V -1.28% 239.80 281 NATGASMINI27MARFUT -1.28% 239.80 281 SAAPLH27 +1.20% 354.50 2 GNFM27 +2.02% 177.00 4 SCRM0H27 -3.38% 235.35 3 SJPM0Z26 +2.58% 345.09 2 MSUX26 +1.42% 0.91125 755 SBA00Z26 -7.17% 171.44 4 KEN28 -1.87% 684.00 1 GNFU27 +0.19% 170.83 4 XWH28 -3.77% 683.25 1 RBZ27 -0.82% 2.56 267 ZRX26 -0.34% 17.39 39 ESRU27 +0.05% 96.89 7