104.84 +0.40% +0.42
- 1D High
- 104.84
- 1D Low
- 104.55
- 1D Volume
- 2
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 28, 2026
4,251–4,295 of 4,554 contracts
Live · refreshes every 15 seconds
5,517.00 -0.55% -30.25
- 1D High
- 5,518.75
- 1D Low
- 5,517.00
- 1D Volume
- 2
30,207.50 -0.05% -15.00
- 1D High
- 30,369.75
- 1D Low
- 30,207.50
- 1D Volume
- 2
216.45 +0.15% +0.32
- 1D High
- 216.50
- 1D Low
- 216.45
- 1D Volume
- 2
2,995.00 -0.33% -10.00
- 1D High
- 2,998.00
- 1D Low
- 2,995.00
- 1D Volume
- 2
0.93 +0.30% +0.0028
- 1D High
- 0.93
- 1D Low
- 0.93
- 1D Volume
- 2
185.19 +0.10% +0.19
- 1D High
- 185.19
- 1D Low
- 185.16
- 1D Volume
- 2
462.75 -2.46% -11.69
- 1D High
- 474.13
- 1D Low
- 462.75
- 1D Volume
- 2
215.11 -0.40% -0.87
- 1D High
- 216.12
- 1D Low
- 215.11
- 1D Volume
- 2
818.21 -0.76% -6.26
- 1D High
- 818.21
- 1D Low
- 818.21
- 1D Volume
- 2
130.96 +1.27% +1.64
- 1D High
- 130.96
- 1D Low
- 130.78
- 1D Volume
- 2
88.98 — —
- 1D High
- 89.13
- 1D Low
- 88.98
- 1D Volume
- 2
948.00 -8.19% -84.56
- 1D High
- 960.00
- 1D Low
- 948.00
- 1D Volume
- 2
363.68 -5.35% -20.55
- 1D High
- 368.19
- 1D Low
- 363.68
- 1D Volume
- 2
95.90 -0.09% -0.085
- 1D High
- 95.94
- 1D Low
- 95.90
- 1D Volume
- 2
265.93 +1.63% +4.27
- 1D High
- 265.93
- 1D Low
- 265.93
- 1D Volume
- 2
103.28 +0.55% +0.56
- 1D High
- 103.37
- 1D Low
- 103.28
- 1D Volume
- 2
104.82 -1.85% -1.98
- 1D High
- 104.82
- 1D Low
- 104.82
- 1D Volume
- 2
466.50 -1.27% -6.00
- 1D High
- 466.50
- 1D Low
- 466.50
- 1D Volume
- 2
175.52 -1.01% -1.79
- 1D High
- 177.62
- 1D Low
- 175.52
- 1D Volume
- 2
1.01 -4.29% -0.045
- 1D High
- 1.02
- 1D Low
- 1.01
- 1D Volume
- 2
743.00 +0.13% +1.00
- 1D High
- 743.00
- 1D Low
- 743.00
- 1D Volume
- 2
760.00 +0.66% +5.00
- 1D High
- 760.00
- 1D Low
- 760.00
- 1D Volume
- 2
389.00 -0.26% -1.00
- 1D High
- 389.00
- 1D Low
- 389.00
- 1D Volume
- 2
4,909.10 +3.72% +176.10
- 1D High
- 4,909.10
- 1D Low
- 4,908.80
- 1D Volume
- 2
4,630.30 -3.77% -181.50
- 1D High
- 4,651.10
- 1D Low
- 4,630.30
- 1D Volume
- 2
6.81 +0.49% +0.033
- 1D High
- 6.81
- 1D Low
- 6.81
- 1D Volume
- 2
7.12 -0.60% -0.043
- 1D High
- 7.12
- 1D Low
- 7.12
- 1D Volume
- 2
6.87 +0.45% +0.031
- 1D High
- 6.89
- 1D Low
- 6.87
- 1D Volume
- 2
6.95 -0.28% -0.0195
- 1D High
- 6.95
- 1D Low
- 6.95
- 1D Volume
- 2
7.02 -0.22% -0.0155
- 1D High
- 7.04
- 1D Low
- 7.02
- 1D Volume
- 2
4,837.50 -3.30% -164.90
- 1D High
- 4,837.50
- 1D Low
- 4,834.00
- 1D Volume
- 2
4,583.60 -0.26% -11.80
- 1D High
- 4,587.00
- 1D Low
- 4,583.60
- 1D Volume
- 2
6.78 +0.86% +0.058
- 1D High
- 6.80
- 1D Low
- 6.78
- 1D Volume
- 2
70.85 +1.58% +1.10
- 1D High
- 70.85
- 1D Low
- 70.31
- 1D Volume
- 2
71.75 +0.91% +0.65
- 1D High
- 71.75
- 1D Low
- 70.14
- 1D Volume
- 2
72.86 -2.61% -1.95
- 1D High
- 72.86
- 1D Low
- 72.86
- 1D Volume
- 2
70.50 +0.23% +0.16
- 1D High
- 70.55
- 1D Low
- 70.50
- 1D Volume
- 2
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
80.93 -0.36% -0.29
- 1D High
- 80.93
- 1D Low
- 80.93
- 1D Volume
- 2
70.47 -3.72% -2.72
- 1D High
- 70.47
- 1D Low
- 70.47
- 1D Volume
- 2
68.82 +1.61% +1.09
- 1D High
- 68.82
- 1D Low
- 68.82
- 1D Volume
- 2
68.60 +0.88% +0.60
- 1D High
- 68.60
- 1D Low
- 68.60
- 1D Volume
- 2
71.01 +0.32% +0.23
- 1D High
- 71.01
- 1D Low
- 71.01
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| MIRQ26 | CME | 104.84 | +0.40% +0.42 | 104.84 | 104.55 | 2 | Chart |
| MUTMU26 | CME | 5,517.00 | -0.55% -30.25 | 5,518.75 | 5,517.00 | 2 | Chart |
| NQH27 | CME | 30,207.50 | -0.05% -15.00 | 30,369.75 | 30,207.50 | 2 | Chart |
| PJYU26 | CME | 216.45 | +0.15% +0.32 | 216.50 | 216.45 | 2 | Chart |
| QRTY1! | CME | 2,995.00 | -0.33% -10.00 | 2,998.00 | 2,995.00 | 2 | Chart |
| RFZ26 | CME | 0.93 | +0.30% +0.0028 | 0.93 | 0.93 | 2 | Chart |
| RYZ26 | CME | 185.19 | +0.10% +0.19 | 185.19 | 185.16 | 2 | Chart |
| SAMATU26 | CME | 462.75 | -2.46% -11.69 | 474.13 | 462.75 | 2 | Chart |
| SBA00U26 | CME | 215.11 | -0.40% -0.87 | 216.12 | 215.11 | 2 | Chart |
| SCAT0U26 | CME | 818.21 | -0.76% -6.26 | 818.21 | 818.21 | 2 | Chart |
| SCOP0U26 | CME | 130.96 | +1.27% +1.64 | 130.96 | 130.78 | 2 | Chart |
| SKO00U26 | CME | 88.98 | — — | 89.13 | 88.98 | 2 | Chart |
| SMU00Z26 | CME | 948.00 | -8.19% -84.56 | 960.00 | 948.00 | 2 | Chart |
| SPANWU26 | CME | 363.68 | -5.35% -20.55 | 368.19 | 363.68 | 2 | Chart |
| SR3F27 | CME | 95.90 | -0.09% -0.085 | 95.94 | 95.90 | 2 | Chart |
| STXN0U26 | CME | 265.93 | +1.63% +4.27 | 265.93 | 265.93 | 2 | Chart |
| SWMT0U26 | CME | 103.28 | +0.55% +0.56 | 103.37 | 103.28 | 2 | Chart |
| SWMT0Z26 | CME | 104.82 | -1.85% -1.98 | 104.82 | 104.82 | 2 | Chart |
| SYPH27 | CME | 466.50 | -1.27% -6.00 | 466.50 | 466.50 | 2 | Chart |
| XPLTRZ26 | CME | 175.52 | -1.01% -1.79 | 177.62 | 175.52 | 2 | Chart |
| AUPZ26 | COMEX | 1.01 | -4.29% -0.045 | 1.02 | 1.01 | 2 | Chart |
| EHRU26 | COMEX | 743.00 | +0.13% +1.00 | 743.00 | 743.00 | 2 | Chart |
| EHRX26 | COMEX | 760.00 | +0.66% +5.00 | 760.00 | 760.00 | 2 | Chart |
| FSFU26 | COMEX | 389.00 | -0.26% -1.00 | 389.00 | 389.00 | 2 | Chart |
| GCG28 | COMEX | 4,909.10 | +3.72% +176.10 | 4,909.10 | 4,908.80 | 2 | Chart |
| GCN27 | COMEX | 4,630.30 | -3.77% -181.50 | 4,651.10 | 4,630.30 | 2 | Chart |
| HGJ27 | COMEX | 6.81 | +0.49% +0.033 | 6.81 | 6.81 | 2 | Chart |
| HGK28 | COMEX | 7.12 | -0.60% -0.043 | 7.12 | 7.12 | 2 | Chart |
| HGM27 | COMEX | 6.87 | +0.45% +0.031 | 6.89 | 6.87 | 2 | Chart |
| HGU27 | COMEX | 6.95 | -0.28% -0.0195 | 6.95 | 6.95 | 2 | Chart |
| HGZ27 | COMEX | 7.02 | -0.22% -0.0155 | 7.04 | 7.02 | 2 | Chart |
| MGCM28 | COMEX | 4,837.50 | -3.30% -164.90 | 4,837.50 | 4,834.00 | 2 | Chart |
| MGCQ26 | COMEX | 4,583.60 | -0.26% -11.80 | 4,587.00 | 4,583.60 | 2 | Chart |
| MHGG27 | COMEX | 6.78 | +0.86% +0.058 | 6.80 | 6.78 | 2 | Chart |
| QIH27 | COMEX | 70.85 | +1.58% +1.10 | 70.85 | 70.31 | 2 | Chart |
| QIK27 | COMEX | 71.75 | +0.91% +0.65 | 71.75 | 70.14 | 2 | Chart |
| SICN28 | COMEX | 72.86 | -2.61% -1.95 | 72.86 | 72.86 | 2 | Chart |
| SIG27 | COMEX | 70.50 | +0.23% +0.16 | 70.55 | 70.50 | 2 | 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 |
| BZH27 | NYMEX | 80.93 | -0.36% -0.29 | 80.93 | 80.93 | 2 | Chart |
| BZM28 | NYMEX | 70.47 | -3.72% -2.72 | 70.47 | 70.47 | 2 | Chart |
| CLF29 | NYMEX | 68.82 | +1.61% +1.09 | 68.82 | 68.82 | 2 | Chart |
| CLG29 | NYMEX | 68.60 | +0.88% +0.60 | 68.60 | 68.60 | 2 | Chart |
| CLV27 | NYMEX | 71.01 | +0.32% +0.23 | 71.01 | 71.01 | 2 | Chart |
MIRQ26 +0.40% 104.84 2 MUTMU26 -0.55% 5,517.00 2 NQH27 -0.05% 30,207.50 2 PJYU26 +0.15% 216.45 2 QRTY1! -0.33% 2,995.00 2 RFZ26 +0.30% 0.93 2 RYZ26 +0.10% 185.19 2 SAMATU26 -2.46% 462.75 2 SBA00U26 -0.40% 215.11 2 SCAT0U26 -0.76% 818.21 2 SCOP0U26 +1.27% 130.96 2 SKO00U26 — 88.98 2 SMU00Z26 -8.19% 948.00 2 SPANWU26 -5.35% 363.68 2 SR3F27 -0.09% 95.90 2 STXN0U26 +1.63% 265.93 2 SWMT0U26 +0.55% 103.28 2 SWMT0Z26 -1.85% 104.82 2 SYPH27 -1.27% 466.50 2 XPLTRZ26 -1.01% 175.52 2 AUPZ26 -4.29% 1.01 2 EHRU26 +0.13% 743.00 2 EHRX26 +0.66% 760.00 2 FSFU26 -0.26% 389.00 2 GCG28 +3.72% 4,909.10 2 GCN27 -3.77% 4,630.30 2 HGJ27 +0.49% 6.81 2 HGK28 -0.60% 7.12 2 HGM27 +0.45% 6.87 2 HGU27 -0.28% 6.95 2 HGZ27 -0.22% 7.02 2 MGCM28 -3.30% 4,837.50 2 MGCQ26 -0.26% 4,583.60 2 MHGG27 +0.86% 6.78 2 QIH27 +1.58% 70.85 2 QIK27 +0.91% 71.75 2 SICN28 -2.61% 72.86 2 SIG27 +0.23% 70.50 2 ALUMINI-IV -1.17% 344.95 2 ALUMINI26NOVFUT -1.17% 344.95 2 BZH27 -0.36% 80.93 2 BZM28 -3.72% 70.47 2 CLF29 +1.61% 68.82 2 CLG29 +0.88% 68.60 2 CLV27 +0.32% 71.01 2