3.11 +1.80% +0.055
- 1D High
- 3.14
- 1D Low
- 3.05
- 1D Volume
- 149
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
3,551–3,594 of 4,090 contracts
Live · refreshes every 15 seconds
6.64 -0.35% -0.0235
- 1D High
- 6.70
- 1D Low
- 6.60
- 1D Volume
- 68
74.73 -1.02% -0.77
- 1D High
- 74.73
- 1D Low
- 74.30
- 1D Volume
- 6
71.86 -0.92% -0.67
- 1D High
- 71.88
- 1D Low
- 71.86
- 1D Volume
- 6
215.11 -0.40% -0.87
- 1D High
- 216.12
- 1D Low
- 215.11
- 1D Volume
- 2
1.25 +0.15% +0.0019
- 1D High
- 1.25
- 1D Low
- 1.24
- 1D Volume
- 340
28.13 +0.11% +0.030
- 1D High
- 28.13
- 1D Low
- 28.13
- 1D Volume
- 15
17.53 +0.46% +0.080
- 1D High
- 17.54
- 1D Low
- 17.47
- 1D Volume
- 24
68.97 -1.32% -0.92
- 1D High
- 68.97
- 1D Low
- 68.97
- 1D Volume
- 6
68.68 -1.45% -1.01
- 1D High
- 68.68
- 1D Low
- 68.68
- 1D Volume
- 6
68.64 +2.77% +1.85
- 1D High
- 69.36
- 1D Low
- 68.64
- 1D Volume
- 6
67.67 -1.47% -1.01
- 1D High
- 67.67
- 1D Low
- 67.67
- 1D Volume
- 6
0.792 +8.20% +0.060
- 1D High
- 0.7935
- 1D Low
- 0.7535
- 1D Volume
- 511
201.00 +0.50% +1.00
- 1D High
- 201.00
- 1D Low
- 201.00
- 1D Volume
- 2
200.80 -2.44% -5.03
- 1D High
- 202.09
- 1D Low
- 200.80
- 1D Volume
- 2
400.38 +3.10% +12.03
- 1D High
- 400.38
- 1D Low
- 400.38
- 1D Volume
- 1
1.26 +0.16% +0.0020
- 1D High
- 1.26
- 1D Low
- 1.26
- 1D Volume
- 314
97.32 +0.10% +0.101563
- 1D High
- 97.32
- 1D Low
- 97.30
- 1D Volume
- 4
77.78 +0.35% +0.275
- 1D High
- 77.78
- 1D Low
- 76.80
- 1D Volume
- 5
370.95 -0.74% -2.78
- 1D High
- 370.95
- 1D Low
- 370.95
- 1D Volume
- 1
74.10 -0.60% -0.45
- 1D High
- 74.60
- 1D Low
- 74.08
- 1D Volume
- 5
18.50 +0.54% +0.10
- 1D High
- 18.50
- 1D Low
- 18.50
- 1D Volume
- 20
368.18 +9.65% +32.39
- 1D High
- 368.18
- 1D Low
- 368.18
- 1D Volume
- 1
73.08 -0.26% -0.19
- 1D High
- 73.69
- 1D Low
- 73.08
- 1D Volume
- 5
71.00 -1.05% -0.75
- 1D High
- 71.80
- 1D Low
- 71.00
- 1D Volume
- 5
354.33 +0.00% +0.010
- 1D High
- 354.33
- 1D Low
- 354.33
- 1D Volume
- 1
351.07 -3.98% -14.57
- 1D High
- 351.07
- 1D Low
- 351.07
- 1D Volume
- 1
175.52 -1.01% -1.79
- 1D High
- 177.62
- 1D Low
- 175.52
- 1D Volume
- 2
70.10 +1.15% +0.795
- 1D High
- 70.10
- 1D Low
- 69.31
- 1D Volume
- 5
350.00 +0.78% +2.70
- 1D High
- 350.00
- 1D Low
- 350.00
- 1D Volume
- 1
1.61 -0.74% -0.012
- 1D High
- 1.62
- 1D Low
- 1.61
- 1D Volume
- 217
348.38 -2.77% -9.94
- 1D High
- 348.38
- 1D Low
- 348.38
- 1D Volume
- 1
344.60 -0.65% -2.25
- 1D High
- 344.60
- 1D Low
- 344.60
- 1D Volume
- 1
344.00 +0.76% +2.60
- 1D High
- 344.00
- 1D Low
- 344.00
- 1D Volume
- 1
340.00 +5.10% +16.50
- 1D High
- 340.00
- 1D Low
- 340.00
- 1D Volume
- 1
339.50 +5.99% +19.20
- 1D High
- 339.50
- 1D Low
- 339.50
- 1D Volume
- 1
337.00 +5.31% +17.00
- 1D High
- 337.00
- 1D Low
- 337.00
- 1D Volume
- 1
332.70 +1.99% +6.50
- 1D High
- 332.70
- 1D Low
- 332.70
- 1D Volume
- 1
327.00 +2.19% +7.00
- 1D High
- 327.00
- 1D Low
- 327.00
- 1D Volume
- 1
318.50 +0.75% +2.38
- 1D High
- 318.50
- 1D Low
- 318.50
- 1D Volume
- 1
158.48 +2.13% +3.30
- 1D High
- 158.68
- 1D Low
- 158.48
- 1D Volume
- 2
316.78 -1.23% -3.93
- 1D High
- 316.78
- 1D Low
- 316.78
- 1D Volume
- 1
158.25 +2.76% +4.25
- 1D High
- 158.45
- 1D Low
- 158.25
- 1D Volume
- 2
152.00 +1.23% +1.85
- 1D High
- 152.00
- 1D Low
- 152.00
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| QGX26 | NYMEX | 3.11 | +1.80% +0.055 | 3.14 | 3.05 | 149 | Chart |
| MHGX26 | COMEX | 6.64 | -0.35% -0.0235 | 6.70 | 6.60 | 68 | Chart |
| MCLH27 | NYMEX | 74.73 | -1.02% -0.77 | 74.73 | 74.30 | 6 | Chart |
| SIU27 | COMEX | 71.86 | -0.92% -0.67 | 71.88 | 71.86 | 6 | Chart |
| SBA00U26 | CME | 215.11 | -0.40% -0.87 | 216.12 | 215.11 | 2 | Chart |
| MSF1! | CME | 1.25 | +0.15% +0.0019 | 1.25 | 1.24 | 340 | Chart |
| XPFE0U26 | CME | 28.13 | +0.11% +0.030 | 28.13 | 28.13 | 15 | Chart |
| DCJ27 | CME | 17.53 | +0.46% +0.080 | 17.54 | 17.47 | 24 | Chart |
| CLK28 | NYMEX | 68.97 | -1.32% -0.92 | 68.97 | 68.97 | 6 | Chart |
| MCLN27 | NYMEX | 68.68 | -1.45% -1.01 | 68.68 | 68.68 | 6 | Chart |
| SILQ26 | COMEX | 68.64 | +2.77% +1.85 | 69.36 | 68.64 | 6 | Chart |
| MCLX27 | NYMEX | 67.67 | -1.47% -1.01 | 67.67 | 67.67 | 6 | Chart |
| MSUU26 | CME | 0.792 | +8.20% +0.060 | 0.7935 | 0.7535 | 511 | Chart |
| CBZ27 | CME | 201.00 | +0.50% +1.00 | 201.00 | 201.00 | 2 | Chart |
| SCVX0U26 | CME | 200.80 | -2.44% -5.03 | 202.09 | 200.80 | 2 | Chart |
| SUNH0U26 | CME | 400.38 | +3.10% +12.03 | 400.38 | 400.38 | 1 | Chart |
| 6S2! | CME | 1.26 | +0.16% +0.0020 | 1.26 | 1.26 | 314 | Chart |
| 50UQ26 | CBOT | 97.32 | +0.10% +0.101563 | 97.32 | 97.30 | 4 | Chart |
| QMF27 | NYMEX | 77.78 | +0.35% +0.275 | 77.78 | 76.80 | 5 | Chart |
| XAVGOZ26 | CME | 370.95 | -0.74% -2.78 | 370.95 | 370.95 | 1 | Chart |
| QMH27 | NYMEX | 74.10 | -0.60% -0.45 | 74.60 | 74.08 | 5 | Chart |
| GDKN26 | CME | 18.50 | +0.54% +0.10 | 18.50 | 18.50 | 20 | Chart |
| STSLAZ26 | CME | 368.18 | +9.65% +32.39 | 368.18 | 368.18 | 1 | Chart |
| BZZ28 | NYMEX | 73.08 | -0.26% -0.19 | 73.69 | 73.08 | 5 | Chart |
| SICN27 | COMEX | 71.00 | -1.05% -0.75 | 71.80 | 71.00 | 5 | Chart |
| XGOOGZ26 | CME | 354.33 | +0.00% +0.010 | 354.33 | 354.33 | 1 | Chart |
| XTSLAZ26 | CME | 351.07 | -3.98% -14.57 | 351.07 | 351.07 | 1 | Chart |
| XPLTRZ26 | CME | 175.52 | -1.01% -1.79 | 177.62 | 175.52 | 2 | Chart |
| SIF27 | COMEX | 70.10 | +1.15% +0.795 | 70.10 | 69.31 | 5 | Chart |
| NATURALGAS-VI | MCX | 350.00 | +0.78% +2.70 | 350.00 | 350.00 | 1 | Chart |
| CSCV26 | CME | 1.61 | -0.74% -0.012 | 1.62 | 1.61 | 217 | Chart |
| SGOOGZ26 | CME | 348.38 | -2.77% -9.94 | 348.38 | 348.38 | 1 | Chart |
| ALUMINIUM-IV | MCX | 344.60 | -0.65% -2.25 | 344.60 | 344.60 | 1 | Chart |
| MZM2! | CBOT | 344.00 | +0.76% +2.60 | 344.00 | 344.00 | 1 | Chart |
| ZMN28 | CBOT | 340.00 | +5.10% +16.50 | 340.00 | 340.00 | 1 | Chart |
| ZMQ28 | CBOT | 339.50 | +5.99% +19.20 | 339.50 | 339.50 | 1 | Chart |
| ZMU28 | CBOT | 337.00 | +5.31% +17.00 | 337.00 | 337.00 | 1 | Chart |
| ZMH28 | CBOT | 332.70 | +1.99% +6.50 | 332.70 | 332.70 | 1 | Chart |
| ZMK28 | CBOT | 327.00 | +2.19% +7.00 | 327.00 | 327.00 | 1 | Chart |
| XAAPLZ26 | CME | 318.50 | +0.75% +2.38 | 318.50 | 318.50 | 1 | Chart |
| GNFN27 | CME | 158.48 | +2.13% +3.30 | 158.68 | 158.48 | 2 | Chart |
| SAAPLZ26 | CME | 316.78 | -1.23% -3.93 | 316.78 | 316.78 | 1 | Chart |
| GNFQ27 | CME | 158.25 | +2.76% +4.25 | 158.45 | 158.25 | 2 | Chart |
| GNFZ27 | CME | 152.00 | +1.23% +1.85 | 152.00 | 152.00 | 2 | Chart |
QGX26 +1.80% 3.11 149 MHGX26 -0.35% 6.64 68 MCLH27 -1.02% 74.73 6 SIU27 -0.92% 71.86 6 SBA00U26 -0.40% 215.11 2 MSF1! +0.15% 1.25 340 XPFE0U26 +0.11% 28.13 15 DCJ27 +0.46% 17.53 24 CLK28 -1.32% 68.97 6 MCLN27 -1.45% 68.68 6 SILQ26 +2.77% 68.64 6 MCLX27 -1.47% 67.67 6 MSUU26 +8.20% 0.792 511 CBZ27 +0.50% 201.00 2 SCVX0U26 -2.44% 200.80 2 SUNH0U26 +3.10% 400.38 1 6S2! +0.16% 1.26 314 50UQ26 +0.10% 97.32 4 QMF27 +0.35% 77.78 5 XAVGOZ26 -0.74% 370.95 1 QMH27 -0.60% 74.10 5 GDKN26 +0.54% 18.50 20 STSLAZ26 +9.65% 368.18 1 BZZ28 -0.26% 73.08 5 SICN27 -1.05% 71.00 5 XGOOGZ26 +0.00% 354.33 1 XTSLAZ26 -3.98% 351.07 1 XPLTRZ26 -1.01% 175.52 2 SIF27 +1.15% 70.10 5 NATURALGAS-VI +0.78% 350.00 1 CSCV26 -0.74% 1.61 217 SGOOGZ26 -2.77% 348.38 1 ALUMINIUM-IV -0.65% 344.60 1 MZM2! +0.76% 344.00 1 ZMN28 +5.10% 340.00 1 ZMQ28 +5.99% 339.50 1 ZMU28 +5.31% 337.00 1 ZMH28 +1.99% 332.70 1 ZMK28 +2.19% 327.00 1 XAAPLZ26 +0.75% 318.50 1 GNFN27 +2.13% 158.48 2 SAAPLZ26 -1.23% 316.78 1 GNFQ27 +2.76% 158.25 2 GNFZ27 +1.23% 152.00 2