78.50 +0.32% +0.25
- 1D High
- 78.50
- 1D Low
- 78.50
- 1D Volume
- 1
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Oct 30, 2026
3,701–3,744 of 4,007 contracts
Live · refreshes every 15 seconds
78.15 +6.73% +4.93
- 1D High
- 78.15
- 1D Low
- 78.15
- 1D Volume
- 1
19.46 -0.76% -0.15
- 1D High
- 19.46
- 1D Low
- 19.46
- 1D Volume
- 4
77.50 +9.15% +6.50
- 1D High
- 77.50
- 1D Low
- 77.50
- 1D Volume
- 1
77.00 -0.16% -0.125
- 1D High
- 77.00
- 1D Low
- 77.00
- 1D Volume
- 1
1.59 +0.19% +0.0030
- 1D High
- 1.60
- 1D Low
- 1.59
- 1D Volume
- 48
76.15 -0.26% -0.20
- 1D High
- 76.15
- 1D Low
- 76.15
- 1D Volume
- 1
76.00 — —
- 1D High
- 76.00
- 1D Low
- 76.00
- 1D Volume
- 1
74.80 +6.75% +4.73
- 1D High
- 74.80
- 1D Low
- 74.80
- 1D Volume
- 1
74.76 -0.16% -0.12
- 1D High
- 74.76
- 1D Low
- 74.76
- 1D Volume
- 1
3,516.00 +3.99% +135.00
- 1D High
- 3,516.00
- 1D Low
- 3,515.00
- 1D Volume
- 2
3,516.00 +3.99% +135.00
- 1D High
- 3,516.00
- 1D Low
- 3,515.00
- 1D Volume
- 2
73.55 -0.41% -0.30
- 1D High
- 73.55
- 1D Low
- 73.55
- 1D Volume
- 1
72.98 +2.88% +2.04
- 1D High
- 72.98
- 1D Low
- 72.98
- 1D Volume
- 1
1.45 +0.14% +0.0020
- 1D High
- 1.45
- 1D Low
- 1.45
- 1D Volume
- 50
72.22 +4.89% +3.37
- 1D High
- 72.22
- 1D Low
- 72.22
- 1D Volume
- 1
72.00 -1.37% -1.00
- 1D High
- 72.00
- 1D Low
- 72.00
- 1D Volume
- 1
17.99 — —
- 1D High
- 17.99
- 1D Low
- 17.99
- 1D Volume
- 4
71.95 -0.76% -0.55
- 1D High
- 71.95
- 1D Low
- 71.95
- 1D Volume
- 1
71.46 +9.27% +6.06
- 1D High
- 71.46
- 1D Low
- 71.46
- 1D Volume
- 1
17.81 -0.22% -0.040
- 1D High
- 17.83
- 1D Low
- 17.80
- 1D Volume
- 4
69.87 -1.38% -0.98
- 1D High
- 69.87
- 1D Low
- 69.87
- 1D Volume
- 1
69.64 +3.91% +2.62
- 1D High
- 69.64
- 1D Low
- 69.64
- 1D Volume
- 1
2.40 -0.70% -0.017
- 1D High
- 2.41
- 1D Low
- 2.40
- 1D Volume
- 29
2.88 -1.34% -0.039
- 1D High
- 2.90
- 1D Low
- 2.88
- 1D Volume
- 24
1.57 +0.26% +0.0040
- 1D High
- 1.58
- 1D Low
- 1.57
- 1D Volume
- 42
65.13 +0.20% +0.13
- 1D High
- 65.13
- 1D Low
- 65.13
- 1D Volume
- 1
63.50 -0.78% -0.50
- 1D High
- 63.50
- 1D Low
- 63.50
- 1D Volume
- 1
7.06 -2.47% -0.1785
- 1D High
- 7.06
- 1D Low
- 7.06
- 1D Volume
- 9
63.01 -1.56% -1.00
- 1D High
- 63.01
- 1D Low
- 63.01
- 1D Volume
- 1
2.98 -0.67% -0.020
- 1D High
- 2.99
- 1D Low
- 2.98
- 1D Volume
- 21
10.30 -0.53% -0.055
- 1D High
- 10.32
- 1D Low
- 10.30
- 1D Volume
- 6
3.86 +0.64% +0.0247
- 1D High
- 3.89
- 1D Low
- 3.83
- 1D Volume
- 16
3.51 -0.45% -0.016
- 1D High
- 3.51
- 1D Low
- 3.51
- 1D Volume
- 17
2.91 -1.69% -0.050
- 1D High
- 2.92
- 1D Low
- 2.91
- 1D Volume
- 20
1.91 +0.53% +0.010
- 1D High
- 1.91
- 1D Low
- 1.91
- 1D Volume
- 30
6.78 -2.25% -0.156
- 1D High
- 6.85
- 1D Low
- 6.78
- 1D Volume
- 8
53.45 -21.92% -15.01
- 1D High
- 53.45
- 1D Low
- 53.45
- 1D Volume
- 1
3.77 +1.88% +0.0696
- 1D High
- 3.77
- 1D Low
- 3.75
- 1D Volume
- 14
52.42 -7.46% -4.23
- 1D High
- 52.42
- 1D Low
- 52.42
- 1D Volume
- 1
6.51 -2.66% -0.178
- 1D High
- 6.60
- 1D Low
- 6.51
- 1D Volume
- 8
51.25 +2.21% +1.11
- 1D High
- 51.25
- 1D Low
- 51.25
- 1D Volume
- 1
1.70 -1.68% -0.029
- 1D High
- 1.71
- 1D Low
- 1.70
- 1D Volume
- 30
50.88 -12.00% -6.94
- 1D High
- 50.88
- 1D Low
- 50.88
- 1D Volume
- 1
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| DYM27 | CME | 78.50 | +0.32% +0.25 | 78.50 | 78.50 | 1 | 78.5 | — | Chart |
| MCLX27 | NYMEX | 78.15 | +6.73% +4.93 | 78.15 | 78.15 | 1 | 78.2 | — | Chart |
| GDKZ26 | CME | 19.46 | -0.76% -0.15 | 19.46 | 19.46 | 4 | 77.8 | — | Chart |
| DYU27 | CME | 77.50 | +9.15% +6.50 | 77.50 | 77.50 | 1 | 77.5 | — | Chart |
| DYF27 | CME | 77.00 | -0.16% -0.125 | 77.00 | 77.00 | 1 | 77 | — | Chart |
| CSCH27 | CME | 1.59 | +0.19% +0.0030 | 1.60 | 1.59 | 48 | 76.4 | — | Chart |
| HEG28 | CME | 76.15 | -0.26% -0.20 | 76.15 | 76.15 | 1 | 76.2 | — | Chart |
| DYX27 | CME | 76.00 | — — | 76.00 | 76.00 | 1 | 76 | — | Chart |
| MCLM28 | NYMEX | 74.80 | +6.75% +4.73 | 74.80 | 74.80 | 1 | 74.8 | — | Chart |
| CLV28 | NYMEX | 74.76 | -0.16% -0.12 | 74.76 | 74.76 | 1 | 74.8 | — | Chart |
| CARDAMOM-III | MCX | 3,516.00 | +3.99% +135.00 | 3,516.00 | 3,515.00 | 2 | 74.1 | 7 | Chart |
| CARDAMOM26DECFUT | MCX | 3,516.00 | +3.99% +135.00 | 3,516.00 | 3,515.00 | 2 | 74.1 | 7 | Chart |
| CLF29 | NYMEX | 73.55 | -0.41% -0.30 | 73.55 | 73.55 | 1 | 73.6 | — | Chart |
| CLG29 | NYMEX | 72.98 | +2.88% +2.04 | 72.98 | 72.98 | 1 | 73 | — | Chart |
| CSCV26 | CME | 1.45 | +0.14% +0.0020 | 1.45 | 1.45 | 50 | 72.5 | — | Chart |
| CLK29 | NYMEX | 72.22 | +4.89% +3.37 | 72.22 | 72.22 | 1 | 72.2 | — | Chart |
| MCLX28 | NYMEX | 72.00 | -1.37% -1.00 | 72.00 | 72.00 | 1 | 72 | — | Chart |
| DCX27 | CME | 17.99 | — — | 17.99 | 17.99 | 4 | 72 | — | Chart |
| BZZ30 | NYMEX | 71.95 | -0.76% -0.55 | 71.95 | 71.95 | 1 | 72 | — | Chart |
| CLN29 | NYMEX | 71.46 | +9.27% +6.06 | 71.46 | 71.46 | 1 | 71.5 | — | Chart |
| DCU27 | CME | 17.81 | -0.22% -0.040 | 17.83 | 17.80 | 4 | 71.2 | — | Chart |
| SNFLXH27 | CME | 69.87 | -1.38% -0.98 | 69.87 | 69.87 | 1 | 69.9 | — | Chart |
| MCLZ29 | NYMEX | 69.64 | +3.91% +2.62 | 69.64 | 69.64 | 1 | 69.6 | — | Chart |
| HHH27 | NYMEX | 2.40 | -0.70% -0.017 | 2.41 | 2.40 | 29 | 69.5 | — | Chart |
| HHU27 | NYMEX | 2.88 | -1.34% -0.039 | 2.90 | 2.88 | 24 | 69 | — | Chart |
| CSCG27 | CME | 1.57 | +0.26% +0.0040 | 1.58 | 1.57 | 42 | 65.9 | — | Chart |
| ZLN28 | CBOT | 65.13 | +0.20% +0.13 | 65.13 | 65.13 | 1 | 65.1 | — | Chart |
| ZLZ28 | CBOT | 63.50 | -0.78% -0.50 | 63.50 | 63.50 | 1 | 63.5 | — | Chart |
| HGJ28 | COMEX | 7.06 | -2.47% -0.1785 | 7.06 | 7.06 | 9 | 63.5 | — | Chart |
| ZLU28 | CBOT | 63.01 | -1.56% -1.00 | 63.01 | 63.01 | 1 | 63 | — | Chart |
| HHV27 | NYMEX | 2.98 | -0.67% -0.020 | 2.99 | 2.98 | 21 | 62.6 | — | Chart |
| ENKZ26 | CME | 10.30 | -0.53% -0.055 | 10.32 | 10.30 | 6 | 61.8 | — | Chart |
| HOQ27 | NYMEX | 3.86 | +0.64% +0.0247 | 3.89 | 3.83 | 16 | 61.7 | — | Chart |
| HHN28 | NYMEX | 3.51 | -0.45% -0.016 | 3.51 | 3.51 | 17 | 59.7 | — | Chart |
| HHQ27 | NYMEX | 2.91 | -1.69% -0.050 | 2.92 | 2.91 | 20 | 58.2 | — | Chart |
| CUF27 | NYMEX | 1.91 | +0.53% +0.010 | 1.91 | 1.91 | 30 | 57.3 | — | Chart |
| HGU27 | COMEX | 6.78 | -2.25% -0.156 | 6.85 | 6.78 | 8 | 54.2 | — | Chart |
| SIN28 | COMEX | 53.45 | -21.92% -15.01 | 53.45 | 53.45 | 1 | 53.4 | — | Chart |
| HOV27 | NYMEX | 3.77 | +1.88% +0.0696 | 3.77 | 3.75 | 14 | 52.7 | — | Chart |
| SIJ27 | COMEX | 52.42 | -7.46% -4.23 | 52.42 | 52.42 | 1 | 52.4 | — | Chart |
| QCF27 | COMEX | 6.51 | -2.66% -0.178 | 6.60 | 6.51 | 8 | 52.1 | — | Chart |
| SBAC0H27 | CME | 51.25 | +2.21% +1.11 | 51.25 | 51.25 | 1 | 51.3 | — | Chart |
| CSCX27 | CME | 1.70 | -1.68% -0.029 | 1.71 | 1.70 | 30 | 51 | — | Chart |
| QIN27 | COMEX | 50.88 | -12.00% -6.94 | 50.88 | 50.88 | 1 | 50.9 | — | Chart |
DYM27 +0.32% 78.50 1 MCLX27 +6.73% 78.15 1 GDKZ26 -0.76% 19.46 4 DYU27 +9.15% 77.50 1 DYF27 -0.16% 77.00 1 CSCH27 +0.19% 1.59 48 HEG28 -0.26% 76.15 1 DYX27 — 76.00 1 MCLM28 +6.75% 74.80 1 CLV28 -0.16% 74.76 1 CARDAMOM-III +3.99% 3,516.00 2 CARDAMOM26DECFUT +3.99% 3,516.00 2 CLF29 -0.41% 73.55 1 CLG29 +2.88% 72.98 1 CSCV26 +0.14% 1.45 50 CLK29 +4.89% 72.22 1 MCLX28 -1.37% 72.00 1 DCX27 — 17.99 4 BZZ30 -0.76% 71.95 1 CLN29 +9.27% 71.46 1 DCU27 -0.22% 17.81 4 SNFLXH27 -1.38% 69.87 1 MCLZ29 +3.91% 69.64 1 HHH27 -0.70% 2.40 29 HHU27 -1.34% 2.88 24 CSCG27 +0.26% 1.57 42 ZLN28 +0.20% 65.13 1 ZLZ28 -0.78% 63.50 1 HGJ28 -2.47% 7.06 9 ZLU28 -1.56% 63.01 1 HHV27 -0.67% 2.98 21 ENKZ26 -0.53% 10.30 6 HOQ27 +0.64% 3.86 16 HHN28 -0.45% 3.51 17 HHQ27 -1.69% 2.91 20 CUF27 +0.53% 1.91 30 HGU27 -2.25% 6.78 8 SIN28 -21.92% 53.45 1 HOV27 +1.88% 3.77 14 SIJ27 -7.46% 52.42 1 QCF27 -2.66% 6.51 8 SBAC0H27 +2.21% 51.25 1 CSCX27 -1.68% 1.70 30 QIN27 -12.00% 50.88 1