152.00 +1.23% +1.85
- 1D High
- 152.00
- 1D Low
- 152.00
- 1D Volume
- 2
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 27, 2026
3,601–3,648 of 4,088 contracts
Live · refreshes every 15 seconds
76.00 -2.19% -1.70
- 1D High
- 76.30
- 1D Low
- 75.93
- 1D Volume
- 4
75.90 -1.09% -0.84
- 1D High
- 75.90
- 1D Low
- 75.90
- 1D Volume
- 4
95.55 +0.09% +0.085
- 1D High
- 95.55
- 1D Low
- 95.54
- 1D Volume
- 3
143.24 +0.81% +1.15
- 1D High
- 143.24
- 1D Low
- 141.03
- 1D Volume
- 2
56.78 -0.47% -0.27
- 1D High
- 57.00
- 1D Low
- 56.78
- 1D Volume
- 5
18.50 — —
- 1D High
- 18.50
- 1D Low
- 18.50
- 1D Volume
- 15
68.27 +0.22% +0.15
- 1D High
- 69.31
- 1D Low
- 68.27
- 1D Volume
- 4
68.22 -0.12% -0.080
- 1D High
- 68.22
- 1D Low
- 68.22
- 1D Volume
- 4
270.99 -3.22% -9.01
- 1D High
- 270.99
- 1D Low
- 270.99
- 1D Volume
- 1
67.22 +0.31% +0.21
- 1D High
- 67.61
- 1D Low
- 67.22
- 1D Volume
- 4
267.93 -1.00% -2.71
- 1D High
- 267.93
- 1D Low
- 267.93
- 1D Volume
- 1
2.69 +0.58% +0.0155
- 1D High
- 2.70
- 1D Low
- 2.64
- 1D Volume
- 99
2.22 -0.53% -0.0118
- 1D High
- 2.24
- 1D Low
- 2.22
- 1D Volume
- 119
262.00 -2.60% -6.99
- 1D High
- 262.00
- 1D Low
- 262.00
- 1D Volume
- 1
4.76 -0.36% -0.017
- 1D High
- 4.76
- 1D Low
- 4.76
- 1D Volume
- 54
254.97 +1.46% +3.67
- 1D High
- 254.97
- 1D Low
- 254.97
- 1D Volume
- 1
35.80 +0.85% +0.30
- 1D High
- 35.80
- 1D Low
- 35.80
- 1D Volume
- 7
0.9353 -0.20% -0.0019
- 1D High
- 0.9381
- 1D Low
- 0.935
- 1D Volume
- 263
236.31 +0.36% +0.85
- 1D High
- 236.31
- 1D Low
- 236.31
- 1D Volume
- 1
22.85 — —
- 1D High
- 22.85
- 1D Low
- 22.85
- 1D Volume
- 10
28.01 -1.55% -0.44
- 1D High
- 28.13
- 1D Low
- 27.99
- 1D Volume
- 8
73.88 -0.51% -0.375
- 1D High
- 73.88
- 1D Low
- 72.75
- 1D Volume
- 3
15.75 -0.06% -0.010
- 1D High
- 15.80
- 1D Low
- 15.73
- 1D Volume
- 14
1.58 -0.44% -0.0070
- 1D High
- 1.59
- 1D Low
- 1.57
- 1D Volume
- 139
21.76 — —
- 1D High
- 21.76
- 1D Low
- 21.76
- 1D Volume
- 10
1.17 -0.03% -0.00040
- 1D High
- 1.17
- 1D Low
- 1.17
- 1D Volume
- 186
71.80 +1.13% +0.80
- 1D High
- 71.80
- 1D Low
- 71.80
- 1D Volume
- 3
71.30 -0.79% -0.57
- 1D High
- 71.74
- 1D Low
- 71.30
- 1D Volume
- 3
106.80 +0.75% +0.80
- 1D High
- 106.80
- 1D Low
- 106.10
- 1D Volume
- 2
70.69 +1.43% +1.00
- 1D High
- 70.69
- 1D Low
- 70.37
- 1D Volume
- 3
70.11 +0.42% +0.29
- 1D High
- 71.26
- 1D Low
- 70.11
- 1D Volume
- 3
104.84 +0.40% +0.42
- 1D High
- 104.84
- 1D Low
- 104.55
- 1D Volume
- 2
3.45 +0.35% +0.012
- 1D High
- 3.46
- 1D Low
- 3.44
- 1D Volume
- 60
6.67 -0.04% -0.0030
- 1D High
- 6.67
- 1D Low
- 6.67
- 1D Volume
- 31
1.62 -0.24% -0.0039
- 1D High
- 1.62
- 1D Low
- 1.62
- 1D Volume
- 127
67.96 +2.69% +1.78
- 1D High
- 67.96
- 1D Low
- 67.96
- 1D Volume
- 3
67.75 +1.24% +0.83
- 1D High
- 67.75
- 1D Low
- 67.75
- 1D Volume
- 3
202.43 -0.28% -0.575
- 1D High
- 202.43
- 1D Low
- 202.43
- 1D Volume
- 1
200.13 -2.20% -4.50
- 1D High
- 200.13
- 1D Low
- 200.13
- 1D Volume
- 1
199.15 -0.29% -0.575
- 1D High
- 199.15
- 1D Low
- 199.15
- 1D Volume
- 1
198.90 — —
- 1D High
- 198.90
- 1D Low
- 198.90
- 1D Volume
- 1
198.00 -0.28% -0.555
- 1D High
- 198.00
- 1D Low
- 198.00
- 1D Volume
- 1
6.59 -1.79% -0.12
- 1D High
- 6.75
- 1D Low
- 6.59
- 1D Volume
- 30
97.20 -0.10% -0.0975
- 1D High
- 97.22
- 1D Low
- 97.20
- 1D Volume
- 2
64.42 +0.80% +0.51
- 1D High
- 64.42
- 1D Low
- 64.27
- 1D Volume
- 3
1.63 -0.85% -0.014
- 1D High
- 1.64
- 1D Low
- 1.63
- 1D Volume
- 115
186.00 -0.53% -1.00
- 1D High
- 186.00
- 1D Low
- 186.00
- 1D Volume
- 1
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| GNFZ27 | CME | 152.00 | +1.23% +1.85 | 152.00 | 152.00 | 2 | Chart |
| QMG27 | NYMEX | 76.00 | -2.19% -1.70 | 76.30 | 75.93 | 4 | Chart |
| BZZ27 | NYMEX | 75.90 | -1.09% -0.84 | 75.90 | 75.90 | 4 | Chart |
| SR3U32 | CME | 95.55 | +0.09% +0.085 | 95.55 | 95.54 | 3 | Chart |
| SSPCXZ26 | CME | 143.24 | +0.81% +1.15 | 143.24 | 141.03 | 2 | Chart |
| CLZ34 | NYMEX | 56.78 | -0.47% -0.27 | 57.00 | 56.78 | 5 | Chart |
| GDKX27 | CME | 18.50 | — — | 18.50 | 18.50 | 15 | Chart |
| SIQ26 | COMEX | 68.27 | +0.22% +0.15 | 69.31 | 68.27 | 4 | Chart |
| CLU28 | NYMEX | 68.22 | -0.12% -0.080 | 68.22 | 68.22 | 4 | Chart |
| SAMZNZ26 | CME | 270.99 | -3.22% -9.01 | 270.99 | 270.99 | 1 | Chart |
| CLM29 | NYMEX | 67.22 | +0.31% +0.21 | 67.61 | 67.22 | 4 | Chart |
| SJNJ0U26 | CME | 267.93 | -1.00% -2.71 | 267.93 | 267.93 | 1 | Chart |
| RBK27 | NYMEX | 2.69 | +0.58% +0.0155 | 2.70 | 2.64 | 99 | Chart |
| RBZ27 | NYMEX | 2.22 | -0.53% -0.0118 | 2.24 | 2.22 | 119 | Chart |
| SMCD0U26 | CME | 262.00 | -2.60% -6.99 | 262.00 | 262.00 | 1 | Chart |
| HHF29 | NYMEX | 4.76 | -0.36% -0.017 | 4.76 | 4.76 | 54 | Chart |
| SABBVU26 | CME | 254.97 | +1.46% +3.67 | 254.97 | 254.97 | 1 | Chart |
| RDAZ27 | CME | 35.80 | +0.85% +0.30 | 35.80 | 35.80 | 7 | Chart |
| RFU26 | CME | 0.9353 | -0.20% -0.0019 | 0.9381 | 0.935 | 263 | Chart |
| SIBM0U26 | CME | 236.31 | +0.36% +0.85 | 236.31 | 236.31 | 1 | Chart |
| SDIH27 | CME | 22.85 | — — | 22.85 | 22.85 | 10 | Chart |
| SPFE0U26 | CME | 28.01 | -1.55% -0.44 | 28.13 | 27.99 | 8 | Chart |
| QMK27 | NYMEX | 73.88 | -0.51% -0.375 | 73.88 | 72.75 | 3 | Chart |
| ZRF27 | CBOT | 15.75 | -0.06% -0.010 | 15.80 | 15.73 | 14 | Chart |
| CSCU26 | CME | 1.58 | -0.44% -0.0070 | 1.59 | 1.57 | 139 | Chart |
| SDIU27 | CME | 21.76 | — — | 21.76 | 21.76 | 10 | Chart |
| 6EV26 | CME | 1.17 | -0.03% -0.00040 | 1.17 | 1.17 | 186 | Chart |
| DYX26 | CME | 71.80 | +1.13% +0.80 | 71.80 | 71.80 | 3 | Chart |
| CLQ27 | NYMEX | 71.30 | -0.79% -0.57 | 71.74 | 71.30 | 3 | Chart |
| SWMT0Z26 | CME | 106.80 | +0.75% +0.80 | 106.80 | 106.10 | 2 | Chart |
| CLG28 | NYMEX | 70.69 | +1.43% +1.00 | 70.69 | 70.37 | 3 | Chart |
| SICK27 | COMEX | 70.11 | +0.42% +0.29 | 71.26 | 70.11 | 3 | Chart |
| MIRQ26 | CME | 104.84 | +0.40% +0.42 | 104.84 | 104.55 | 2 | Chart |
| NGH28 | NYMEX | 3.45 | +0.35% +0.012 | 3.46 | 3.44 | 60 | Chart |
| CNHZ26 | CME | 6.67 | -0.04% -0.0030 | 6.67 | 6.67 | 31 | Chart |
| EADU26 | CME | 1.62 | -0.24% -0.0039 | 1.62 | 1.62 | 127 | Chart |
| MZLK27 | CBOT | 67.96 | +2.69% +1.78 | 67.96 | 67.96 | 3 | Chart |
| MCLZ28 | NYMEX | 67.75 | +1.24% +0.83 | 67.75 | 67.75 | 3 | Chart |
| CBX27 | CME | 202.43 | -0.28% -0.575 | 202.43 | 202.43 | 1 | Chart |
| CBV27 | CME | 200.13 | -2.20% -4.50 | 200.13 | 200.13 | 1 | Chart |
| CBU27 | CME | 199.15 | -0.29% -0.575 | 199.15 | 199.15 | 1 | Chart |
| LEAD-III | MCX | 198.90 | — — | 198.90 | 198.90 | 1 | Chart |
| SJYU26 | CME | 198.00 | -0.28% -0.555 | 198.00 | 198.00 | 1 | Chart |
| HGQ26 | COMEX | 6.59 | -1.79% -0.12 | 6.75 | 6.59 | 30 | Chart |
| ESRZ28 | CME | 97.20 | -0.10% -0.0975 | 97.22 | 97.20 | 2 | Chart |
| ZLF28 | CBOT | 64.42 | +0.80% +0.51 | 64.42 | 64.27 | 3 | Chart |
| CSCX26 | CME | 1.63 | -0.85% -0.014 | 1.64 | 1.63 | 115 | Chart |
| CBK27 | CME | 186.00 | -0.53% -1.00 | 186.00 | 186.00 | 1 | Chart |
GNFZ27 +1.23% 152.00 2 QMG27 -2.19% 76.00 4 BZZ27 -1.09% 75.90 4 SR3U32 +0.09% 95.55 3 SSPCXZ26 +0.81% 143.24 2 CLZ34 -0.47% 56.78 5 GDKX27 — 18.50 15 SIQ26 +0.22% 68.27 4 CLU28 -0.12% 68.22 4 SAMZNZ26 -3.22% 270.99 1 CLM29 +0.31% 67.22 4 SJNJ0U26 -1.00% 267.93 1 RBK27 +0.58% 2.69 99 RBZ27 -0.53% 2.22 119 SMCD0U26 -2.60% 262.00 1 HHF29 -0.36% 4.76 54 SABBVU26 +1.46% 254.97 1 RDAZ27 +0.85% 35.80 7 RFU26 -0.20% 0.9353 263 SIBM0U26 +0.36% 236.31 1 SDIH27 — 22.85 10 SPFE0U26 -1.55% 28.01 8 QMK27 -0.51% 73.88 3 ZRF27 -0.06% 15.75 14 CSCU26 -0.44% 1.58 139 SDIU27 — 21.76 10 6EV26 -0.03% 1.17 186 DYX26 +1.13% 71.80 3 CLQ27 -0.79% 71.30 3 SWMT0Z26 +0.75% 106.80 2 CLG28 +1.43% 70.69 3 SICK27 +0.42% 70.11 3 MIRQ26 +0.40% 104.84 2 NGH28 +0.35% 3.45 60 CNHZ26 -0.04% 6.67 31 EADU26 -0.24% 1.62 127 MZLK27 +2.69% 67.96 3 MCLZ28 +1.24% 67.75 3 CBX27 -0.28% 202.43 1 CBV27 -2.20% 200.13 1 CBU27 -0.29% 199.15 1 LEAD-III — 198.90 1 SJYU26 -0.28% 198.00 1 HGQ26 -1.79% 6.59 30 ESRZ28 -0.10% 97.20 2 ZLF28 +0.80% 64.42 3 CSCX26 -0.85% 1.63 115 CBK27 -0.53% 186.00 1