1.45 +4.16% +0.058
- 1D High
- 1.48
- 1D Low
- 1.40
- 1D Volume
- 735
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
3,451–3,495 of 4,091 contracts
Live · refreshes every 15 seconds
527.00 +4.93% +24.75
- 1D High
- 529.00
- 1D Low
- 527.00
- 1D Volume
- 2
1,050.00 -2.78% -30.00
- 1D High
- 1,050.00
- 1D Low
- 1,050.00
- 1D Volume
- 1
1,050.00 -1.41% -15.00
- 1D High
- 1,050.00
- 1D Low
- 1,050.00
- 1D Volume
- 1
1,050.00 -0.94% -10.00
- 1D High
- 1,050.00
- 1D Low
- 1,050.00
- 1D Volume
- 1
262.13 -2.71% -7.30
- 1D High
- 262.13
- 1D Low
- 259.50
- 1D Volume
- 4
3.10 +2.10% +0.0637
- 1D High
- 3.10
- 1D Low
- 3.02
- 1D Volume
- 337
521.00 +6.98% +34.00
- 1D High
- 521.00
- 1D Low
- 507.00
- 1D Volume
- 2
102.92 -1.83% -1.92
- 1D High
- 104.26
- 1D Low
- 102.92
- 1D Volume
- 10
79.10 +0.93% +0.725
- 1D High
- 79.10
- 1D Low
- 78.55
- 1D Volume
- 13
16.67 -0.06% -0.010
- 1D High
- 16.69
- 1D Low
- 16.66
- 1D Volume
- 60
141.11 +2.15% +2.97
- 1D High
- 141.49
- 1D Low
- 139.47
- 1D Volume
- 7
3.57 +0.45% +0.016
- 1D High
- 3.58
- 1D Low
- 3.56
- 1D Volume
- 274
6.68 -0.30% -0.020
- 1D High
- 6.73
- 1D Low
- 6.64
- 1D Volume
- 145
96.08 -0.02% -0.020
- 1D High
- 96.08
- 1D Low
- 96.08
- 1D Volume
- 10
191.25 -0.26% -0.50
- 1D High
- 191.25
- 1D Low
- 191.25
- 1D Volume
- 5
0.0963 -2.43% -0.0024
- 1D High
- 0.0988
- 1D Low
- 0.0947
- 1D Volume
- 9.9K
17.25 — —
- 1D High
- 17.25
- 1D Low
- 17.14
- 1D Volume
- 55
945.60 -3.51% -34.40
- 1D High
- 945.60
- 1D Low
- 945.60
- 1D Volume
- 1
18.90 +0.80% +0.15
- 1D High
- 18.90
- 1D Low
- 18.78
- 1D Volume
- 50
1.46 +5.82% +0.0805
- 1D High
- 1.49
- 1D Low
- 1.40
- 1D Volume
- 639
466.50 -1.27% -6.00
- 1D High
- 466.50
- 1D Low
- 466.50
- 1D Volume
- 2
231.61 +9.06% +19.24
- 1D High
- 231.61
- 1D Low
- 226.51
- 1D Volume
- 4
2.91 +0.48% +0.014
- 1D High
- 2.98
- 1D Low
- 2.89
- 1D Volume
- 316
4.21 +0.07% +0.0030
- 1D High
- 4.23
- 1D Low
- 4.21
- 1D Volume
- 217
90.20 — —
- 1D High
- 90.20
- 1D Low
- 90.20
- 1D Volume
- 10
180.00 -0.50% -0.90
- 1D High
- 180.00
- 1D Low
- 180.00
- 1D Volume
- 5
89.20 -0.90% -0.81
- 1D High
- 89.20
- 1D Low
- 89.16
- 1D Volume
- 10
174.40 — —
- 1D High
- 174.40
- 1D Low
- 174.40
- 1D Volume
- 5
95.92 -0.01% -0.0050
- 1D High
- 95.92
- 1D Low
- 95.90
- 1D Volume
- 9
210.58 -11.03% -26.10
- 1D High
- 213.53
- 1D Low
- 210.53
- 1D Volume
- 4
280.37 +2.52% +6.89
- 1D High
- 280.37
- 1D Low
- 274.30
- 1D Volume
- 3
4.68 +0.52% +0.024
- 1D High
- 4.69
- 1D Low
- 4.66
- 1D Volume
- 175
26.69 -1.48% -0.40
- 1D High
- 26.84
- 1D Low
- 26.69
- 1D Volume
- 30
133.22 +1.82% +2.38
- 1D High
- 133.78
- 1D Low
- 133.22
- 1D Volume
- 6
71.68 +2.87% +2.00
- 1D High
- 71.68
- 1D Low
- 69.72
- 1D Volume
- 11
389.00 -0.26% -1.00
- 1D High
- 389.00
- 1D Low
- 389.00
- 1D Volume
- 2
6.26 -0.90% -0.057
- 1D High
- 6.31
- 1D Low
- 6.25
- 1D Volume
- 124
151.53 -3.01% -4.71
- 1D High
- 151.53
- 1D Low
- 150.55
- 1D Volume
- 5
750.00 +2.60% +19.00
- 1D High
- 750.00
- 1D Low
- 750.00
- 1D Volume
- 1
742.00 +0.27% +2.00
- 1D High
- 742.00
- 1D Low
- 742.00
- 1D Volume
- 1
740.00 +3.21% +23.00
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
740.00 +7.01% +48.50
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
738.00 +0.41% +3.00
- 1D High
- 738.00
- 1D Low
- 738.00
- 1D Volume
- 1
91.51 +0.93% +0.84
- 1D High
- 91.94
- 1D Low
- 91.31
- 1D Volume
- 8
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| XRPQ26 | CME | 1.45 | +4.16% +0.058 | 1.48 | 1.40 | 735 | Chart |
| XCU27 | CBOT | 527.00 | +4.93% +24.75 | 529.00 | 527.00 | 2 | Chart |
| HRCN27 | COMEX | 1,050.00 | -2.78% -30.00 | 1,050.00 | 1,050.00 | 1 | Chart |
| HRCQ27 | COMEX | 1,050.00 | -1.41% -15.00 | 1,050.00 | 1,050.00 | 1 | Chart |
| HRCU27 | COMEX | 1,050.00 | -0.94% -10.00 | 1,050.00 | 1,050.00 | 1 | Chart |
| XAMZNZ26 | CME | 262.13 | -2.71% -7.30 | 262.13 | 259.50 | 4 | Chart |
| HOZ27 | NYMEX | 3.10 | +2.10% +0.0637 | 3.10 | 3.02 | 337 | Chart |
| MZCZ27 | CBOT | 521.00 | +6.98% +34.00 | 521.00 | 507.00 | 2 | Chart |
| XWMT0U26 | CME | 102.92 | -1.83% -1.92 | 104.26 | 102.92 | 10 | Chart |
| HEV27 | CME | 79.10 | +0.93% +0.725 | 79.10 | 78.55 | 13 | Chart |
| DCQ26 | CME | 16.67 | -0.06% -0.010 | 16.69 | 16.66 | 60 | Chart |
| XSPCXU26 | CME | 141.11 | +2.15% +2.97 | 141.49 | 139.47 | 7 | Chart |
| NGX27 | NYMEX | 3.57 | +0.45% +0.016 | 3.58 | 3.56 | 274 | Chart |
| QCZ26 | COMEX | 6.68 | -0.30% -0.020 | 6.73 | 6.64 | 145 | Chart |
| SR3X26 | CME | 96.08 | -0.02% -0.020 | 96.08 | 96.08 | 10 | Chart |
| CBN27 | CME | 191.25 | -0.26% -0.50 | 191.25 | 191.25 | 5 | Chart |
| OPUSD | BYBIT | 0.0963 | -2.43% -0.0024 | 0.0988 | 0.0947 | 9.9K | Chart |
| DCZ26 | CME | 17.25 | — — | 17.25 | 17.14 | 55 | Chart |
| SCOSTU26 | CME | 945.60 | -3.51% -34.40 | 945.60 | 945.60 | 1 | Chart |
| GDKZ26 | CME | 18.90 | +0.80% +0.15 | 18.90 | 18.78 | 50 | Chart |
| XRPU26 | CME | 1.46 | +5.82% +0.0805 | 1.49 | 1.40 | 639 | Chart |
| SYPH27 | CME | 466.50 | -1.27% -6.00 | 466.50 | 466.50 | 2 | Chart |
| XNVDAZ26 | CME | 231.61 | +9.06% +19.24 | 231.61 | 226.51 | 4 | Chart |
| HH2! | NYMEX | 2.91 | +0.48% +0.014 | 2.98 | 2.89 | 316 | Chart |
| NGG28 | NYMEX | 4.21 | +0.07% +0.0030 | 4.23 | 4.21 | 217 | Chart |
| SDAZ33 | CME | 90.20 | — — | 90.20 | 90.20 | 10 | Chart |
| NDAZ27 | CME | 180.00 | -0.50% -0.90 | 180.00 | 180.00 | 5 | Chart |
| SKO00U26 | CME | 89.20 | -0.90% -0.81 | 89.20 | 89.16 | 10 | Chart |
| NDAZ26 | CME | 174.40 | — — | 174.40 | 174.40 | 5 | Chart |
| SR1N27 | CME | 95.92 | -0.01% -0.0050 | 95.92 | 95.90 | 9 | Chart |
| XBA00U26 | CME | 210.58 | -11.03% -26.10 | 213.53 | 210.53 | 4 | Chart |
| SADBEU26 | CME | 280.37 | +2.52% +6.89 | 280.37 | 274.30 | 3 | Chart |
| 10YQ26 | CBOT | 4.68 | +0.52% +0.024 | 4.69 | 4.66 | 175 | Chart |
| SCMCSU26 | CME | 26.69 | -1.48% -0.40 | 26.84 | 26.69 | 30 | Chart |
| XNEM0U26 | CME | 133.22 | +1.82% +2.38 | 133.78 | 133.22 | 6 | Chart |
| SIK27 | COMEX | 71.68 | +2.87% +2.00 | 71.68 | 69.72 | 11 | Chart |
| FSFU26 | COMEX | 389.00 | -0.26% -1.00 | 389.00 | 389.00 | 2 | Chart |
| MHGQ26 | COMEX | 6.26 | -0.90% -0.057 | 6.31 | 6.25 | 124 | Chart |
| SMRK0U26 | CME | 151.53 | -3.01% -4.71 | 151.53 | 150.55 | 5 | Chart |
| MZWZ27 | CBOT | 750.00 | +2.60% +19.00 | 750.00 | 750.00 | 1 | Chart |
| EHRU26 | COMEX | 742.00 | +0.27% +2.00 | 742.00 | 742.00 | 1 | Chart |
| HRSH27 | CBOT | 740.00 | +3.21% +23.00 | 740.00 | 740.00 | 1 | Chart |
| HRSN27 | CBOT | 740.00 | +7.01% +48.50 | 740.00 | 740.00 | 1 | Chart |
| ZWN29 | CBOT | 738.00 | +0.41% +3.00 | 738.00 | 738.00 | 1 | Chart |
| XINTCZ26 | CME | 91.51 | +0.93% +0.84 | 91.94 | 91.31 | 8 | Chart |
XRPQ26 +4.16% 1.45 735 XCU27 +4.93% 527.00 2 HRCN27 -2.78% 1,050.00 1 HRCQ27 -1.41% 1,050.00 1 HRCU27 -0.94% 1,050.00 1 XAMZNZ26 -2.71% 262.13 4 HOZ27 +2.10% 3.10 337 MZCZ27 +6.98% 521.00 2 XWMT0U26 -1.83% 102.92 10 HEV27 +0.93% 79.10 13 DCQ26 -0.06% 16.67 60 XSPCXU26 +2.15% 141.11 7 NGX27 +0.45% 3.57 274 QCZ26 -0.30% 6.68 145 SR3X26 -0.02% 96.08 10 CBN27 -0.26% 191.25 5 OPUSD -2.43% 0.0963 9.9K DCZ26 — 17.25 55 SCOSTU26 -3.51% 945.60 1 GDKZ26 +0.80% 18.90 50 XRPU26 +5.82% 1.46 639 SYPH27 -1.27% 466.50 2 XNVDAZ26 +9.06% 231.61 4 HH2! +0.48% 2.91 316 NGG28 +0.07% 4.21 217 SDAZ33 — 90.20 10 NDAZ27 -0.50% 180.00 5 SKO00U26 -0.90% 89.20 10 NDAZ26 — 174.40 5 SR1N27 -0.01% 95.92 9 XBA00U26 -11.03% 210.58 4 SADBEU26 +2.52% 280.37 3 10YQ26 +0.52% 4.68 175 SCMCSU26 -1.48% 26.69 30 XNEM0U26 +1.82% 133.22 6 SIK27 +2.87% 71.68 11 FSFU26 -0.26% 389.00 2 MHGQ26 -0.90% 6.26 124 SMRK0U26 -3.01% 151.53 5 MZWZ27 +2.60% 750.00 1 EHRU26 +0.27% 742.00 1 HRSH27 +3.21% 740.00 1 HRSN27 +7.01% 740.00 1 ZWN29 +0.41% 738.00 1 XINTCZ26 +0.93% 91.51 8