1,200.00 +2.13% +25.00
- 1D High
- 1,200.00
- 1D Low
- 1,200.00
- 1D Volume
- 3
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 28, 2026
4,151–4,194 of 4,554 contracts
Live · refreshes every 15 seconds
53,859.00 -1.15% -629.00
- 1D High
- 53,859.00
- 1D Low
- 53,826.00
- 1D Volume
- 3
64.42 +0.80% +0.51
- 1D High
- 64.42
- 1D Low
- 64.27
- 1D Volume
- 3
7.45 +2.83% +0.205
- 1D High
- 7.45
- 1D Low
- 7.45
- 1D Volume
- 3
181.50 -1.36% -2.50
- 1D High
- 181.50
- 1D Low
- 181.50
- 1D Volume
- 3
1.62 -0.18% -0.0030
- 1D High
- 1.63
- 1D Low
- 1.62
- 1D Volume
- 3
17.68 -0.23% -0.040
- 1D High
- 17.68
- 1D Low
- 17.65
- 1D Volume
- 3
70.50 +0.71% +0.50
- 1D High
- 70.50
- 1D Low
- 69.88
- 1D Volume
- 3
71.80 +1.13% +0.80
- 1D High
- 71.80
- 1D Low
- 71.80
- 1D Volume
- 3
18.65 +0.81% +0.15
- 1D High
- 18.65
- 1D Low
- 18.60
- 1D Volume
- 3
0.33615 +0.52% +0.00174
- 1D High
- 0.33615
- 1D Low
- 0.33615
- 1D Volume
- 3
590.50 — —
- 1D High
- 590.50
- 1D Low
- 582.50
- 1D Volume
- 3
64,995.00 -3.09% -2,070.00
- 1D High
- 64,995.00
- 1D Low
- 64,995.00
- 1D Volume
- 3
30,670.00 +1.56% +470.00
- 1D High
- 30,670.00
- 1D Low
- 30,643.00
- 1D Volume
- 3
373.78 +0.97% +3.58
- 1D High
- 376.84
- 1D Low
- 373.78
- 1D Volume
- 3
1,233.72 -0.76% -9.41
- 1D High
- 1,258.82
- 1D Low
- 1,233.72
- 1D Volume
- 3
567.48 +1.40% +7.83
- 1D High
- 567.48
- 1D Low
- 566.94
- 1D Volume
- 3
1,770.70 -1.19% -21.30
- 1D High
- 1,771.30
- 1D Low
- 1,770.70
- 1D Volume
- 3
27.94 -0.92% -0.26
- 1D High
- 27.94
- 1D Low
- 27.91
- 1D Volume
- 3
95.55 +0.09% +0.085
- 1D High
- 95.55
- 1D Low
- 95.54
- 1D Volume
- 3
2,330.75 -0.04% -1.00
- 1D High
- 2,337.25
- 1D Low
- 2,327.25
- 1D Volume
- 3
7,118.50 +0.85% +60.00
- 1D High
- 7,118.50
- 1D Low
- 6,974.50
- 1D Volume
- 3
9,314.00 +0.63% +58.00
- 1D High
- 9,314.00
- 1D Low
- 9,314.00
- 1D Volume
- 3
475.50 -0.11% -0.50
- 1D High
- 475.50
- 1D Low
- 475.50
- 1D Volume
- 3
583.00 +2.13% +12.18
- 1D High
- 583.00
- 1D Low
- 571.43
- 1D Volume
- 3
1.41 -4.26% -0.0625
- 1D High
- 1.44
- 1D Low
- 1.41
- 1D Volume
- 3
156.19 -1.08% -1.70
- 1D High
- 156.38
- 1D Low
- 156.18
- 1D Volume
- 3
1.03 — —
- 1D High
- 1.03
- 1D Low
- 1.03
- 1D Volume
- 3
452.00 -0.44% -2.00
- 1D High
- 452.00
- 1D Low
- 452.00
- 1D Volume
- 3
392.00 -0.25% -1.00
- 1D High
- 392.00
- 1D Low
- 392.00
- 1D Volume
- 3
396.00 -1.25% -5.00
- 1D High
- 396.00
- 1D Low
- 396.00
- 1D Volume
- 3
7.07 +0.84% +0.059
- 1D High
- 7.07
- 1D Low
- 7.07
- 1D Volume
- 3
7.01 -1.30% -0.0925
- 1D High
- 7.01
- 1D Low
- 7.01
- 1D Volume
- 3
19.37 +2.92% +0.55
- 1D High
- 19.37
- 1D Low
- 19.37
- 1D Volume
- 3
18.92 -5.26% -1.05
- 1D High
- 18.92
- 1D Low
- 18.92
- 1D Volume
- 3
19.12 -5.44% -1.10
- 1D High
- 19.12
- 1D Low
- 19.12
- 1D Volume
- 3
6.76 +4.71% +0.304
- 1D High
- 6.76
- 1D Low
- 6.76
- 1D Volume
- 3
71.28 +6.92% +4.62
- 1D High
- 71.40
- 1D Low
- 71.25
- 1D Volume
- 3
73.90 +2.83% +2.03
- 1D High
- 73.90
- 1D Low
- 73.90
- 1D Volume
- 3
344.75 +0.79% +2.70
- 1D High
- 345.00
- 1D Low
- 344.75
- 1D Volume
- 3
3,312.00 -4.00% -138.00
- 1D High
- 3,312.00
- 1D Low
- 3,312.00
- 1D Volume
- 3
3,442.00 -3.99% -143.00
- 1D High
- 3,450.00
- 1D Low
- 3,442.00
- 1D Volume
- 3
3,312.00 -4.00% -138.00
- 1D High
- 3,312.00
- 1D Low
- 3,312.00
- 1D Volume
- 3
3,442.00 -3.99% -143.00
- 1D High
- 3,450.00
- 1D Low
- 3,442.00
- 1D Volume
- 3
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| XKX28 | CBOT | 1,200.00 | +2.13% +25.00 | 1,200.00 | 1,200.00 | 3 | Chart |
| YMH27 | CBOT | 53,859.00 | -1.15% -629.00 | 53,859.00 | 53,826.00 | 3 | Chart |
| ZLF28 | CBOT | 64.42 | +0.80% +0.51 | 64.42 | 64.27 | 3 | Chart |
| AVAQ26 | CME | 7.45 | +2.83% +0.205 | 7.45 | 7.45 | 3 | Chart |
| CBK27 | CME | 181.50 | -1.36% -2.50 | 181.50 | 181.50 | 3 | Chart |
| CSCQ26 | CME | 1.62 | -0.18% -0.0030 | 1.63 | 1.62 | 3 | Chart |
| DCM27 | CME | 17.68 | -0.23% -0.040 | 17.68 | 17.65 | 3 | Chart |
| DYV26 | CME | 70.50 | +0.71% +0.50 | 70.50 | 69.88 | 3 | Chart |
| DYX26 | CME | 71.80 | +1.13% +0.80 | 71.80 | 71.80 | 3 | Chart |
| GDKN27 | CME | 18.65 | +0.81% +0.15 | 18.65 | 18.60 | 3 | Chart |
| ILSU26 | CME | 0.33615 | +0.52% +0.00174 | 0.33615 | 0.33615 | 3 | Chart |
| LBRH27 | CME | 590.50 | — — | 590.50 | 582.50 | 3 | Chart |
| MBTH27 | CME | 64,995.00 | -3.09% -2,070.00 | 64,995.00 | 64,995.00 | 3 | Chart |
| MNQM27 | CME | 30,670.00 | +1.56% +470.00 | 30,670.00 | 30,643.00 | 3 | Chart |
| SAVGOU26 | CME | 373.78 | +0.97% +3.58 | 376.84 | 373.78 | 3 | Chart |
| SLLY0U26 | CME | 1,233.72 | -0.76% -9.41 | 1,258.82 | 1,233.72 | 3 | Chart |
| SLMT0U26 | CME | 567.48 | +1.40% +7.83 | 567.48 | 566.94 | 3 | Chart |
| SMCU26 | CME | 1,770.70 | -1.19% -21.30 | 1,771.30 | 1,770.70 | 3 | Chart |
| SPFE0U26 | CME | 27.94 | -0.92% -0.26 | 27.94 | 27.91 | 3 | Chart |
| SR3U32 | CME | 95.55 | +0.09% +0.085 | 95.55 | 95.54 | 3 | Chart |
| SXBU26 | CME | 2,330.75 | -0.04% -1.00 | 2,337.25 | 2,327.25 | 3 | Chart |
| SXOU26 | CME | 7,118.50 | +0.85% +60.00 | 7,118.50 | 6,974.50 | 3 | Chart |
| SXRU26 | CME | 9,314.00 | +0.63% +58.00 | 9,314.00 | 9,314.00 | 3 | Chart |
| SYPF27 | CME | 475.50 | -0.11% -0.50 | 475.50 | 475.50 | 3 | Chart |
| XMETAU26 | CME | 583.00 | +2.13% +12.18 | 583.00 | 571.43 | 3 | Chart |
| XRPV26 | CME | 1.41 | -4.26% -0.0625 | 1.44 | 1.41 | 3 | Chart |
| XXOM0U26 | CME | 156.19 | -1.08% -1.70 | 156.38 | 156.18 | 3 | Chart |
| AUPG27 | COMEX | 1.03 | — — | 1.03 | 1.03 | 3 | Chart |
| BCHU26 | COMEX | 452.00 | -0.44% -2.00 | 452.00 | 452.00 | 3 | Chart |
| FSFV26 | COMEX | 392.00 | -0.25% -1.00 | 392.00 | 392.00 | 3 | Chart |
| FSFX26 | COMEX | 396.00 | -1.25% -5.00 | 396.00 | 396.00 | 3 | Chart |
| HGH28 | COMEX | 7.07 | +0.84% +0.059 | 7.07 | 7.07 | 3 | Chart |
| HGX27 | COMEX | 7.01 | -1.30% -0.0925 | 7.01 | 7.01 | 3 | Chart |
| LTHU26 | COMEX | 19.37 | +2.92% +0.55 | 19.37 | 19.37 | 3 | Chart |
| LTHV26 | COMEX | 18.92 | -5.26% -1.05 | 18.92 | 18.92 | 3 | Chart |
| LTHZ26 | COMEX | 19.12 | -5.44% -1.10 | 19.12 | 19.12 | 3 | Chart |
| QCH27 | COMEX | 6.76 | +4.71% +0.304 | 6.76 | 6.76 | 3 | Chart |
| SIJ27 | COMEX | 71.28 | +6.92% +4.62 | 71.40 | 71.25 | 3 | Chart |
| SIU27 | COMEX | 73.90 | +2.83% +2.03 | 73.90 | 73.90 | 3 | Chart |
| ALUMINIUM26JULFUT | MCX | 344.75 | +0.79% +2.70 | 345.00 | 344.75 | 3 | Chart |
| CARDAMOM-I | MCX | 3,312.00 | -4.00% -138.00 | 3,312.00 | 3,312.00 | 3 | Chart |
| CARDAMOM-II | MCX | 3,442.00 | -3.99% -143.00 | 3,450.00 | 3,442.00 | 3 | Chart |
| CARDAMOM26AUGFUT | MCX | 3,312.00 | -4.00% -138.00 | 3,312.00 | 3,312.00 | 3 | Chart |
| CARDAMOM26SEPFUT | MCX | 3,442.00 | -3.99% -143.00 | 3,450.00 | 3,442.00 | 3 | Chart |
XKX28 +2.13% 1,200.00 3 YMH27 -1.15% 53,859.00 3 ZLF28 +0.80% 64.42 3 AVAQ26 +2.83% 7.45 3 CBK27 -1.36% 181.50 3 CSCQ26 -0.18% 1.62 3 DCM27 -0.23% 17.68 3 DYV26 +0.71% 70.50 3 DYX26 +1.13% 71.80 3 GDKN27 +0.81% 18.65 3 ILSU26 +0.52% 0.33615 3 LBRH27 — 590.50 3 MBTH27 -3.09% 64,995.00 3 MNQM27 +1.56% 30,670.00 3 SAVGOU26 +0.97% 373.78 3 SLLY0U26 -0.76% 1,233.72 3 SLMT0U26 +1.40% 567.48 3 SMCU26 -1.19% 1,770.70 3 SPFE0U26 -0.92% 27.94 3 SR3U32 +0.09% 95.55 3 SXBU26 -0.04% 2,330.75 3 SXOU26 +0.85% 7,118.50 3 SXRU26 +0.63% 9,314.00 3 SYPF27 -0.11% 475.50 3 XMETAU26 +2.13% 583.00 3 XRPV26 -4.26% 1.41 3 XXOM0U26 -1.08% 156.19 3 AUPG27 — 1.03 3 BCHU26 -0.44% 452.00 3 FSFV26 -0.25% 392.00 3 FSFX26 -1.25% 396.00 3 HGH28 +0.84% 7.07 3 HGX27 -1.30% 7.01 3 LTHU26 +2.92% 19.37 3 LTHV26 -5.26% 18.92 3 LTHZ26 -5.44% 19.12 3 QCH27 +4.71% 6.76 3 SIJ27 +6.92% 71.28 3 SIU27 +2.83% 73.90 3 ALUMINIUM26JULFUT +0.79% 344.75 3 CARDAMOM-I -4.00% 3,312.00 3 CARDAMOM-II -3.99% 3,442.00 3 CARDAMOM26AUGFUT -4.00% 3,312.00 3 CARDAMOM26SEPFUT -3.99% 3,442.00 3