336.40 -2.61% -9.00
- 1D High
- 336.40
- 1D Low
- 336.40
- 1D Volume
- 2
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
3,451–3,499 of 4,007 contracts
Live · refreshes every 15 seconds
168.00 -1.00% -1.70
- 1D High
- 168.03
- 1D Low
- 168.00
- 1D Volume
- 4
74.34 +3.34% +2.40
- 1D High
- 74.34
- 1D Low
- 74.34
- 1D Volume
- 9
334.00 -1.04% -3.50
- 1D High
- 334.00
- 1D Low
- 334.00
- 1D Volume
- 2
332.60 -3.59% -12.40
- 1D High
- 332.60
- 1D Low
- 332.60
- 1D Volume
- 2
8,954.00 +0.94% +83.00
- 1D High
- 8,970.00
- 1D Low
- 8,845.00
- 1D Volume
- 7
328.63 +0.27% +0.90
- 1D High
- 328.63
- 1D Low
- 324.15
- 1D Volume
- 2
654.00 -0.91% -6.00
- 1D High
- 654.00
- 1D Low
- 654.00
- 1D Volume
- 1
652.00 +0.13% +0.875
- 1D High
- 652.00
- 1D Low
- 652.00
- 1D Volume
- 1
216.50 -1.84% -4.05
- 1D High
- 217.75
- 1D Low
- 216.50
- 1D Volume
- 3
64.05 -2.06% -1.35
- 1D High
- 64.05
- 1D Low
- 64.05
- 1D Volume
- 10
637.00 -1.85% -12.00
- 1D High
- 637.00
- 1D Low
- 637.00
- 1D Volume
- 1
159.00 — —
- 1D High
- 159.00
- 1D Low
- 159.00
- 1D Volume
- 4
17.05 -0.18% -0.030
- 1D High
- 17.12
- 1D Low
- 16.97
- 1D Volume
- 37
157.00 +1.78% +2.75
- 1D High
- 157.00
- 1D Low
- 154.00
- 1D Volume
- 4
625.00 -0.64% -4.00
- 1D High
- 625.00
- 1D Low
- 625.00
- 1D Volume
- 1
3.03 -0.30% -0.0090
- 1D High
- 3.05
- 1D Low
- 2.99
- 1D Volume
- 203
49.99 -6.78% -3.63
- 1D High
- 51.98
- 1D Low
- 49.99
- 1D Volume
- 12
74.87 +2.89% +2.10
- 1D High
- 75.21
- 1D Low
- 74.87
- 1D Volume
- 8
298.99 +5.75% +16.27
- 1D High
- 298.99
- 1D Low
- 298.99
- 1D Volume
- 2
328.90 — —
- 1D High
- 331.20
- 1D Low
- 327.70
- 1D Volume
- 171
328.90 — —
- 1D High
- 331.20
- 1D Low
- 327.70
- 1D Volume
- 171
49.27 -5.20% -2.70
- 1D High
- 51.63
- 1D Low
- 49.27
- 1D Volume
- 12
117.00 — —
- 1D High
- 117.00
- 1D Low
- 117.00
- 1D Volume
- 5
18.28 -0.05% -0.010
- 1D High
- 18.51
- 1D Low
- 18.28
- 1D Volume
- 32
30.21 +2.65% +0.78
- 1D High
- 30.21
- 1D Low
- 30.21
- 1D Volume
- 19
62.37 +0.58% +0.36
- 1D High
- 62.38
- 1D Low
- 62.03
- 1D Volume
- 9
185.00 -7.96% -16.00
- 1D High
- 185.00
- 1D Low
- 185.00
- 1D Volume
- 3
138.50 +0.91% +1.25
- 1D High
- 138.50
- 1D Low
- 137.13
- 1D Volume
- 4
109.67 -0.63% -0.69
- 1D High
- 109.67
- 1D Low
- 109.67
- 1D Volume
- 5
54.51 -2.50% -1.40
- 1D High
- 54.51
- 1D Low
- 54.51
- 1D Volume
- 10
67.56 -0.24% -0.16
- 1D High
- 67.56
- 1D Low
- 66.96
- 1D Volume
- 8
179.50 — —
- 1D High
- 180.33
- 1D Low
- 179.50
- 1D Volume
- 3
534.00 -0.47% -2.50
- 1D High
- 534.00
- 1D Low
- 534.00
- 1D Volume
- 1
178.00 +0.42% +0.75
- 1D High
- 178.00
- 1D Low
- 178.00
- 1D Volume
- 3
76.00 +4.11% +3.00
- 1D High
- 76.00
- 1D Low
- 76.00
- 1D Volume
- 7
175.00 -12.94% -26.00
- 1D High
- 175.00
- 1D Low
- 175.00
- 1D Volume
- 3
3.47 -0.86% -0.030
- 1D High
- 3.48
- 1D Low
- 3.47
- 1D Volume
- 151
259.98 -0.01% -0.020
- 1D High
- 259.98
- 1D Low
- 259.18
- 1D Volume
- 2
102.78 +5.95% +5.78
- 1D High
- 102.78
- 1D Low
- 102.78
- 1D Volume
- 5
513.00 -3.02% -16.00
- 1D High
- 513.00
- 1D Low
- 513.00
- 1D Volume
- 1
1.22 -0.09% -0.0011
- 1D High
- 1.23
- 1D Low
- 1.22
- 1D Volume
- 419
127.58 -0.55% -0.71
- 1D High
- 128.33
- 1D Low
- 127.58
- 1D Volume
- 4
495.00 -7.99% -43.00
- 1D High
- 495.00
- 1D Low
- 495.00
- 1D Volume
- 1
492.00 -7.52% -40.00
- 1D High
- 492.00
- 1D Low
- 492.00
- 1D Volume
- 1
6.49 -2.13% -0.141
- 1D High
- 6.62
- 1D Low
- 6.49
- 1D Volume
- 75
159.70 -2.13% -3.48
- 1D High
- 160.75
- 1D Low
- 159.70
- 1D Volume
- 3
43.46 -2.90% -1.30
- 1D High
- 45.30
- 1D Low
- 43.15
- 1D Volume
- 11
95.34 +0.06% +0.055
- 1D High
- 95.34
- 1D Low
- 95.34
- 1D Volume
- 5
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MZMN27 | CBOT | 336.40 | -2.61% -9.00 | 336.40 | 336.40 | 2 | 672.8 | — | Chart |
| CBV27 | CME | 168.00 | -1.00% -1.70 | 168.03 | 168.00 | 4 | 672 | — | Chart |
| CLX28 | NYMEX | 74.34 | +3.34% +2.40 | 74.34 | 74.34 | 9 | 669.1 | — | Chart |
| ZMK28 | CBOT | 334.00 | -1.04% -3.50 | 334.00 | 334.00 | 2 | 668 | — | Chart |
| MZMK27 | CBOT | 332.60 | -3.59% -12.40 | 332.60 | 332.60 | 2 | 665.2 | — | Chart |
| CRUDEOIL-V | MCX | 8,954.00 | +0.94% +83.00 | 8,970.00 | 8,845.00 | 7 | 660.1 | 9 | Chart |
| SHD00Z26 | CME | 328.63 | +0.27% +0.90 | 328.63 | 324.15 | 2 | 657.3 | — | Chart |
| SMETAH27 | CME | 654.00 | -0.91% -6.00 | 654.00 | 654.00 | 1 | 654 | — | Chart |
| XWZ27 | CBOT | 652.00 | +0.13% +0.875 | 652.00 | 652.00 | 1 | 652 | — | Chart |
| LEJ28 | CME | 216.50 | -1.84% -4.05 | 217.75 | 216.50 | 3 | 649.5 | — | Chart |
| ZLK28 | CBOT | 64.05 | -2.06% -1.35 | 64.05 | 64.05 | 10 | 640.5 | — | Chart |
| MZWU27 | CBOT | 637.00 | -1.85% -12.00 | 637.00 | 637.00 | 1 | 637 | — | Chart |
| CBM27 | CME | 159.00 | — — | 159.00 | 159.00 | 4 | 636 | — | Chart |
| DCH27 | CME | 17.05 | -0.18% -0.030 | 17.12 | 16.97 | 37 | 630.9 | — | Chart |
| CBJ27 | CME | 157.00 | +1.78% +2.75 | 157.00 | 154.00 | 4 | 628 | — | Chart |
| XWN27 | CBOT | 625.00 | -0.64% -4.00 | 625.00 | 625.00 | 1 | 625 | — | Chart |
| MNGG27 | NYMEX | 3.03 | -0.30% -0.0090 | 3.05 | 2.99 | 203 | 614.3 | — | Chart |
| SILK27 | COMEX | 49.99 | -6.78% -3.63 | 51.98 | 49.99 | 12 | 599.9 | — | Chart |
| CLU28 | NYMEX | 74.87 | +2.89% +2.10 | 75.21 | 74.87 | 8 | 599 | — | Chart |
| STXN0Z26 | CME | 298.99 | +5.75% +16.27 | 298.99 | 298.99 | 2 | 598 | — | Chart |
| ALUMINIUM-III | MCX | 328.90 | — — | 331.20 | 327.70 | 171 | 592.3 | 416 | Chart |
| ALUMINIUM26DECFUT | MCX | 328.90 | — — | 331.20 | 327.70 | 171 | 592.3 | 416 | Chart |
| SILX26 | COMEX | 49.27 | -5.20% -2.70 | 51.63 | 49.27 | 12 | 591.2 | — | Chart |
| BTFF27 | CME | 117.00 | — — | 117.00 | 117.00 | 5 | 585 | — | Chart |
| ZRH27 | CBOT | 18.28 | -0.05% -0.010 | 18.51 | 18.28 | 32 | 585 | — | Chart |
| XPFE0Z26 | CME | 30.21 | +2.65% +0.78 | 30.21 | 30.21 | 19 | 574 | — | Chart |
| CLZ31 | NYMEX | 62.37 | +0.58% +0.36 | 62.38 | 62.03 | 9 | 561.3 | — | Chart |
| CBH28 | CME | 185.00 | -7.96% -16.00 | 185.00 | 185.00 | 3 | 555 | — | Chart |
| CBX26 | CME | 138.50 | +0.91% +1.25 | 138.50 | 137.13 | 4 | 554 | — | Chart |
| SCSCOZ26 | CME | 109.67 | -0.63% -0.69 | 109.67 | 109.67 | 5 | 548.4 | — | Chart |
| SIQ27 | COMEX | 54.51 | -2.50% -1.40 | 54.51 | 54.51 | 10 | 545.1 | — | Chart |
| MZLN27 | CBOT | 67.56 | -0.24% -0.16 | 67.56 | 66.96 | 8 | 540.5 | — | Chart |
| GNFJ27 | CME | 179.50 | — — | 180.33 | 179.50 | 3 | 538.5 | — | Chart |
| XCN28 | CBOT | 534.00 | -0.47% -2.50 | 534.00 | 534.00 | 1 | 534 | — | Chart |
| GNFK27 | CME | 178.00 | +0.42% +0.75 | 178.00 | 178.00 | 3 | 534 | — | Chart |
| DYZ27 | CME | 76.00 | +4.11% +3.00 | 76.00 | 76.00 | 7 | 532 | — | Chart |
| CBF28 | CME | 175.00 | -12.94% -26.00 | 175.00 | 175.00 | 3 | 525 | — | Chart |
| NGU28 | NYMEX | 3.47 | -0.86% -0.030 | 3.48 | 3.47 | 151 | 523.2 | — | Chart |
| XAMZNH27 | CME | 259.98 | -0.01% -0.020 | 259.98 | 259.18 | 2 | 520 | — | Chart |
| TTFF27 | NYMEX | 102.78 | +5.95% +5.78 | 102.78 | 102.78 | 5 | 513.9 | — | Chart |
| ZCN29 | CBOT | 513.00 | -3.02% -16.00 | 513.00 | 513.00 | 1 | 513 | — | Chart |
| MSF1! | CME | 1.22 | -0.09% -0.0011 | 1.23 | 1.22 | 419 | 510.4 | — | Chart |
| SCOP0H27 | CME | 127.58 | -0.55% -0.71 | 128.33 | 127.58 | 4 | 510.3 | — | Chart |
| MZCZ27 | CBOT | 495.00 | -7.99% -43.00 | 495.00 | 495.00 | 1 | 495 | — | Chart |
| MZCU27 | CBOT | 492.00 | -7.52% -40.00 | 492.00 | 492.00 | 1 | 492 | — | Chart |
| HGF27 | COMEX | 6.49 | -2.13% -0.141 | 6.62 | 6.49 | 75 | 486.9 | — | Chart |
| CBN27 | CME | 159.70 | -2.13% -3.48 | 160.75 | 159.70 | 3 | 479.1 | — | Chart |
| SVZ00Z26 | CME | 43.46 | -2.90% -1.30 | 45.30 | 43.15 | 11 | 478.1 | — | Chart |
| SR3M32 | CME | 95.34 | +0.06% +0.055 | 95.34 | 95.34 | 5 | 476.7 | — | Chart |
MZMN27 -2.61% 336.40 2 CBV27 -1.00% 168.00 4 CLX28 +3.34% 74.34 9 ZMK28 -1.04% 334.00 2 MZMK27 -3.59% 332.60 2 CRUDEOIL-V +0.94% 8,954.00 7 SHD00Z26 +0.27% 328.63 2 SMETAH27 -0.91% 654.00 1 XWZ27 +0.13% 652.00 1 LEJ28 -1.84% 216.50 3 ZLK28 -2.06% 64.05 10 MZWU27 -1.85% 637.00 1 CBM27 — 159.00 4 DCH27 -0.18% 17.05 37 CBJ27 +1.78% 157.00 4 XWN27 -0.64% 625.00 1 MNGG27 -0.30% 3.03 203 SILK27 -6.78% 49.99 12 CLU28 +2.89% 74.87 8 STXN0Z26 +5.75% 298.99 2 ALUMINIUM-III — 328.90 171 ALUMINIUM26DECFUT — 328.90 171 SILX26 -5.20% 49.27 12 BTFF27 — 117.00 5 ZRH27 -0.05% 18.28 32 XPFE0Z26 +2.65% 30.21 19 CLZ31 +0.58% 62.37 9 CBH28 -7.96% 185.00 3 CBX26 +0.91% 138.50 4 SCSCOZ26 -0.63% 109.67 5 SIQ27 -2.50% 54.51 10 MZLN27 -0.24% 67.56 8 GNFJ27 — 179.50 3 XCN28 -0.47% 534.00 1 GNFK27 +0.42% 178.00 3 DYZ27 +4.11% 76.00 7 CBF28 -12.94% 175.00 3 NGU28 -0.86% 3.47 151 XAMZNH27 -0.01% 259.98 2 TTFF27 +5.95% 102.78 5 ZCN29 -3.02% 513.00 1 MSF1! -0.09% 1.22 419 SCOP0H27 -0.55% 127.58 4 MZCZ27 -7.99% 495.00 1 MZCU27 -7.52% 492.00 1 HGF27 -2.13% 6.49 75 CBN27 -2.13% 159.70 3 SVZ00Z26 -2.90% 43.46 11 SR3M32 +0.06% 95.34 5