717.00 -5.91% -45.00
- 1D High
- 717.00
- 1D Low
- 717.00
- 1D Volume
- 1
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
3,501–3,548 of 4,090 contracts
Live · refreshes every 15 seconds
357.56 +0.02% +0.060
- 1D High
- 357.56
- 1D Low
- 357.56
- 1D Volume
- 2
14.82 -0.24% -0.035
- 1D High
- 14.92
- 1D Low
- 14.70
- 1D Volume
- 48
4.68 +0.39% +0.018
- 1D High
- 4.68
- 1D Low
- 4.66
- 1D Volume
- 151
70.50 +5.22% +3.50
- 1D High
- 70.50
- 1D Low
- 70.50
- 1D Volume
- 10
70.34 +1.09% +0.755
- 1D High
- 70.34
- 1D Low
- 69.73
- 1D Volume
- 10
49.88 -1.29% -0.65
- 1D High
- 49.88
- 1D Low
- 49.79
- 1D Volume
- 14
344.95 -1.17% -4.10
- 1D High
- 344.95
- 1D Low
- 343.70
- 1D Volume
- 2
344.95 -1.17% -4.10
- 1D High
- 344.95
- 1D Low
- 343.70
- 1D Volume
- 2
114.31 +0.20% +0.23
- 1D High
- 114.31
- 1D Low
- 114.20
- 1D Volume
- 6
3.21 +0.88% +0.028
- 1D High
- 3.21
- 1D Low
- 3.18
- 1D Volume
- 213
67.85 +5.42% +3.49
- 1D High
- 67.85
- 1D Low
- 67.85
- 1D Volume
- 10
675.00 +13.64% +81.00
- 1D High
- 675.00
- 1D Low
- 675.00
- 1D Volume
- 1
84.15 +0.60% +0.50
- 1D High
- 84.25
- 1D Low
- 83.85
- 1D Volume
- 8
333.00 +0.30% +1.00
- 1D High
- 333.00
- 1D Low
- 333.00
- 1D Volume
- 2
210.00 +1.79% +3.70
- 1D High
- 210.18
- 1D Low
- 209.18
- 1D Volume
- 3
3.39 +1.77% +0.0589
- 1D High
- 3.39
- 1D Low
- 3.31
- 1D Volume
- 183
204.34 -2.44% -5.10
- 1D High
- 207.13
- 1D Low
- 204.34
- 1D Volume
- 3
76.00 +0.66% +0.50
- 1D High
- 76.00
- 1D Low
- 74.30
- 1D Volume
- 8
11.84 +5.20% +0.585
- 1D High
- 11.88
- 1D Low
- 11.49
- 1D Volume
- 51
590.50 -3.51% -21.50
- 1D High
- 590.50
- 1D Low
- 590.50
- 1D Volume
- 1
3.48 +1.90% +0.0648
- 1D High
- 3.49
- 1D Low
- 3.39
- 1D Volume
- 168
71.87 — —
- 1D High
- 72.12
- 1D Low
- 71.30
- 1D Volume
- 8
3.08 +0.82% +0.025
- 1D High
- 3.14
- 1D Low
- 3.05
- 1D Volume
- 186
1.17 -0.05% -0.00060
- 1D High
- 1.17
- 1D Low
- 1.17
- 1D Volume
- 487
188.50 +0.80% +1.50
- 1D High
- 188.50
- 1D Low
- 188.50
- 1D Volume
- 3
1.45 +4.95% +0.0685
- 1D High
- 1.49
- 1D Low
- 1.40
- 1D Volume
- 389
17.53 +0.46% +0.080
- 1D High
- 17.54
- 1D Low
- 17.47
- 1D Volume
- 32
68.72 +1.24% +0.84
- 1D High
- 68.74
- 1D Low
- 68.24
- 1D Volume
- 8
68.55 -0.94% -0.65
- 1D High
- 68.55
- 1D Low
- 67.98
- 1D Volume
- 8
7.48 +3.10% +0.225
- 1D High
- 7.52
- 1D Low
- 7.44
- 1D Volume
- 73
67.99 -0.95% -0.65
- 1D High
- 68.14
- 1D Low
- 67.74
- 1D Volume
- 8
67.89 +4.33% +2.82
- 1D High
- 68.04
- 1D Low
- 67.59
- 1D Volume
- 8
540.00 +3.10% +16.25
- 1D High
- 540.00
- 1D Low
- 540.00
- 1D Volume
- 1
107.89 +0.35% +0.38
- 1D High
- 107.89
- 1D Low
- 107.89
- 1D Volume
- 5
265.93 +1.63% +4.27
- 1D High
- 265.93
- 1D Low
- 265.93
- 1D Volume
- 2
0.0062805 -0.10% -0.0000065
- 1D High
- 0.006293
- 1D Low
- 0.0062765
- 1D Volume
- 84.4K
0.72505 +0.12% +0.00085
- 1D High
- 0.72545
- 1D Low
- 0.7235
- 1D Volume
- 725
4.68 +0.26% +0.012
- 1D High
- 4.68
- 1D Low
- 4.65
- 1D Volume
- 112
521.75 +2.30% +11.75
- 1D High
- 521.75
- 1D Low
- 521.75
- 1D Volume
- 1
508.67 +1.20% +6.05
- 1D High
- 508.67
- 1D Low
- 508.67
- 1D Volume
- 1
169.48 +2.15% +3.57
- 1D High
- 169.48
- 1D Low
- 169.48
- 1D Volume
- 3
503.52 +0.56% +2.81
- 1D High
- 503.52
- 1D Low
- 503.52
- 1D Volume
- 1
20.00 -1.23% -0.25
- 1D High
- 20.00
- 1D Low
- 18.50
- 1D Volume
- 25
82.09 +0.66% +0.54
- 1D High
- 82.09
- 1D Low
- 81.02
- 1D Volume
- 6
97.71 -0.29% -0.285
- 1D High
- 97.71
- 1D Low
- 97.71
- 1D Volume
- 5
97.26 -0.26% -0.25
- 1D High
- 97.26
- 1D Low
- 97.26
- 1D Volume
- 5
96.09 -0.03% -0.025
- 1D High
- 96.09
- 1D Low
- 96.09
- 1D Volume
- 5
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| HRSK27 | CBOT | 717.00 | -5.91% -45.00 | 717.00 | 717.00 | 1 | Chart |
| SJPM0U26 | CME | 357.56 | +0.02% +0.060 | 357.56 | 357.56 | 2 | Chart |
| ZRU26 | CBOT | 14.82 | -0.24% -0.035 | 14.92 | 14.70 | 48 | Chart |
| 10YQ26 | CBOT | 4.68 | +0.39% +0.018 | 4.68 | 4.66 | 151 | Chart |
| DYH27 | CME | 70.50 | +5.22% +3.50 | 70.50 | 70.50 | 10 | Chart |
| SIG27 | COMEX | 70.34 | +1.09% +0.755 | 70.34 | 69.73 | 10 | Chart |
| SVZ00U26 | CME | 49.88 | -1.29% -0.65 | 49.88 | 49.79 | 14 | Chart |
| ALUMINI-IV | MCX | 344.95 | -1.17% -4.10 | 344.95 | 343.70 | 2 | Chart |
| ALUMINI26NOVFUT | MCX | 344.95 | -1.17% -4.10 | 344.95 | 343.70 | 2 | Chart |
| AJYU26 | CME | 114.31 | +0.20% +0.23 | 114.31 | 114.20 | 6 | Chart |
| NGJ28 | NYMEX | 3.21 | +0.88% +0.028 | 3.21 | 3.18 | 213 | Chart |
| TTFU26 | NYMEX | 67.85 | +5.42% +3.49 | 67.85 | 67.85 | 10 | Chart |
| A7EX26 | NYMEX | 675.00 | +13.64% +81.00 | 675.00 | 675.00 | 1 | Chart |
| HEK27 | CME | 84.15 | +0.60% +0.50 | 84.25 | 83.85 | 8 | Chart |
| MZMH27 | CBOT | 333.00 | +0.30% +1.00 | 333.00 | 333.00 | 2 | Chart |
| LEZ27 | CME | 210.00 | +1.79% +3.70 | 210.18 | 209.18 | 3 | Chart |
| HOK27 | NYMEX | 3.39 | +1.77% +0.0589 | 3.39 | 3.31 | 183 | Chart |
| SBKNGU26 | CME | 204.34 | -2.44% -5.10 | 207.13 | 204.34 | 3 | Chart |
| MCLH27 | NYMEX | 76.00 | +0.66% +0.50 | 76.00 | 74.30 | 8 | Chart |
| MLNQ26 | CME | 11.84 | +5.20% +0.585 | 11.88 | 11.49 | 51 | Chart |
| LBRH27 | CME | 590.50 | -3.51% -21.50 | 590.50 | 590.50 | 1 | Chart |
| HOJ27 | NYMEX | 3.48 | +1.90% +0.0648 | 3.49 | 3.39 | 168 | Chart |
| CLQ27 | NYMEX | 71.87 | — — | 72.12 | 71.30 | 8 | Chart |
| QGX26 | NYMEX | 3.08 | +0.82% +0.025 | 3.14 | 3.05 | 186 | Chart |
| M6E2! | CME | 1.17 | -0.05% -0.00060 | 1.17 | 1.17 | 487 | Chart |
| CBM27 | CME | 188.50 | +0.80% +1.50 | 188.50 | 188.50 | 3 | Chart |
| MXP1! | CME | 1.45 | +4.95% +0.0685 | 1.49 | 1.40 | 389 | Chart |
| DCJ27 | CME | 17.53 | +0.46% +0.080 | 17.54 | 17.47 | 32 | Chart |
| CLN28 | NYMEX | 68.72 | +1.24% +0.84 | 68.74 | 68.24 | 8 | Chart |
| CLQ28 | NYMEX | 68.55 | -0.94% -0.65 | 68.55 | 67.98 | 8 | Chart |
| MAVQ26 | CME | 7.48 | +3.10% +0.225 | 7.52 | 7.44 | 73 | Chart |
| CLV28 | NYMEX | 67.99 | -0.95% -0.65 | 68.14 | 67.74 | 8 | Chart |
| CLX28 | NYMEX | 67.89 | +4.33% +2.82 | 68.04 | 67.59 | 8 | Chart |
| XCH28 | CBOT | 540.00 | +3.10% +16.25 | 540.00 | 540.00 | 1 | Chart |
| SSBUXU26 | CME | 107.89 | +0.35% +0.38 | 107.89 | 107.89 | 5 | Chart |
| STXN0U26 | CME | 265.93 | +1.63% +4.27 | 265.93 | 265.93 | 2 | Chart |
| 6J1! | CME | 0.0062805 | -0.10% -0.0000065 | 0.006293 | 0.0062765 | 84.4K | Chart |
| 6C2! | CME | 0.72505 | +0.12% +0.00085 | 0.72545 | 0.7235 | 725 | Chart |
| 10YU26 | CBOT | 4.68 | +0.26% +0.012 | 4.68 | 4.65 | 112 | Chart |
| ZCN29 | CBOT | 521.75 | +2.30% +11.75 | 521.75 | 521.75 | 1 | Chart |
| SAMD0Z26 | CME | 508.67 | +1.20% +6.05 | 508.67 | 508.67 | 1 | Chart |
| GNFF27 | CME | 169.48 | +2.15% +3.57 | 169.48 | 169.48 | 3 | Chart |
| SBRKBU26 | CME | 503.52 | +0.56% +2.81 | 503.52 | 503.52 | 1 | Chart |
| CWDU26 | CBOT | 20.00 | -1.23% -0.25 | 20.00 | 18.50 | 25 | Chart |
| BZG27 | NYMEX | 82.09 | +0.66% +0.54 | 82.09 | 81.02 | 6 | Chart |
| YICM26 | CBOT | 97.71 | -0.29% -0.285 | 97.71 | 97.71 | 5 | Chart |
| YIDM25 | CBOT | 97.26 | -0.26% -0.25 | 97.26 | 97.26 | 5 | Chart |
| TBF3Z26 | CME | 96.09 | -0.03% -0.025 | 96.09 | 96.09 | 5 | Chart |
HRSK27 -5.91% 717.00 1 SJPM0U26 +0.02% 357.56 2 ZRU26 -0.24% 14.82 48 10YQ26 +0.39% 4.68 151 DYH27 +5.22% 70.50 10 SIG27 +1.09% 70.34 10 SVZ00U26 -1.29% 49.88 14 ALUMINI-IV -1.17% 344.95 2 ALUMINI26NOVFUT -1.17% 344.95 2 AJYU26 +0.20% 114.31 6 NGJ28 +0.88% 3.21 213 TTFU26 +5.42% 67.85 10 A7EX26 +13.64% 675.00 1 HEK27 +0.60% 84.15 8 MZMH27 +0.30% 333.00 2 LEZ27 +1.79% 210.00 3 HOK27 +1.77% 3.39 183 SBKNGU26 -2.44% 204.34 3 MCLH27 +0.66% 76.00 8 MLNQ26 +5.20% 11.84 51 LBRH27 -3.51% 590.50 1 HOJ27 +1.90% 3.48 168 CLQ27 — 71.87 8 QGX26 +0.82% 3.08 186 M6E2! -0.05% 1.17 487 CBM27 +0.80% 188.50 3 MXP1! +4.95% 1.45 389 DCJ27 +0.46% 17.53 32 CLN28 +1.24% 68.72 8 CLQ28 -0.94% 68.55 8 MAVQ26 +3.10% 7.48 73 CLV28 -0.95% 67.99 8 CLX28 +4.33% 67.89 8 XCH28 +3.10% 540.00 1 SSBUXU26 +0.35% 107.89 5 STXN0U26 +1.63% 265.93 2 6J1! -0.10% 0.0062805 84.4K 6C2! +0.12% 0.72505 725 10YU26 +0.26% 4.68 112 ZCN29 +2.30% 521.75 1 SAMD0Z26 +1.20% 508.67 1 GNFF27 +2.15% 169.48 3 SBRKBU26 +0.56% 503.52 1 CWDU26 -1.23% 20.00 25 BZG27 +0.66% 82.09 6 YICM26 -0.29% 97.71 5 YIDM25 -0.26% 97.26 5 TBF3Z26 -0.03% 96.09 5