52,135.00 -0.11% -59.00
- 1D High
- 52,382.00
- 1D Low
- 51,887.00
- 1D Volume
- 110.7K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
1–50 of 291 contracts
Live · refreshes every 15 seconds
52,138.00 -0.11% -56.00
- 1D High
- 52,380.00
- 1D Low
- 51,888.00
- 1D Volume
- 68.2K
105.83 -0.43% -0.453125
- 1D High
- 106.36
- 1D Low
- 105.75
- 1D Volume
- 1.8M
104.16 -0.34% -0.351562
- 1D High
- 104.54
- 1D Low
- 104.11
- 1D Volume
- 1.5M
1,303.00 -1.25% -16.50
- 1D High
- 1,322.00
- 1D Low
- 1,300.00
- 1D Volume
- 82.2K
101.86 -0.15% -0.15625
- 1D High
- 102.03
- 1D Low
- 101.84
- 1D Volume
- 950.9K
51,605.00 -0.47% -245.00
- 1D High
- 51,963.00
- 1D Low
- 51,513.00
- 1D Volume
- 1.3K
527.25 -0.71% -3.75
- 1D High
- 532.75
- 1D Low
- 525.50
- 1D Volume
- 128.3K
107.47 -0.48% -0.515625
- 1D High
- 108.11
- 1D Low
- 107.36
- 1D Volume
- 585.4K
110.75 -0.17% -0.1875
- 1D High
- 111.69
- 1D Low
- 110.56
- 1D Volume
- 479.2K
107.03 -0.64% -0.6875
- 1D High
- 107.94
- 1D Low
- 106.84
- 1D Volume
- 374.2K
108.75 -0.66% -0.71875
- 1D High
- 109.75
- 1D Low
- 108.50
- 1D Volume
- 307.2K
52,146.00 -0.08% -44.00
- 1D High
- 52,372.00
- 1D Low
- 51,892.00
- 1D Volume
- 605
51,708.00 -0.20% -105.00
- 1D High
- 51,937.00
- 1D Low
- 51,558.00
- 1D Volume
- 601
713.50 -1.69% -12.25
- 1D High
- 729.00
- 1D Low
- 711.25
- 1D Volume
- 39.1K
358.60 -3.34% -12.40
- 1D High
- 372.30
- 1D Low
- 356.60
- 1D Volume
- 62.2K
1,319.50 -1.25% -16.75
- 1D High
- 1,339.00
- 1D Low
- 1,317.00
- 1D Volume
- 15.8K
51,612.00 -0.29% -150.00
- 1D High
- 51,957.00
- 1D Low
- 51,576.00
- 1D Volume
- 353
1,329.00 -1.24% -16.75
- 1D High
- 1,348.00
- 1D Low
- 1,326.75
- 1D Volume
- 11.4K
541.00 -0.69% -3.75
- 1D High
- 546.50
- 1D Low
- 539.50
- 1D Volume
- 26.2K
784.00 -1.26% -10.00
- 1D High
- 797.00
- 1D Low
- 779.00
- 1D Volume
- 12K
548.00 -0.54% -3.00
- 1D High
- 552.75
- 1D Low
- 546.50
- 1D Volume
- 13.3K
354.70 -3.72% -13.70
- 1D High
- 369.40
- 1D Low
- 352.40
- 1D Volume
- 20.3K
1,336.25 -1.18% -16.00
- 1D High
- 1,354.50
- 1D Low
- 1,333.75
- 1D Volume
- 4.2K
52,596.00 -0.12% -64.00
- 1D High
- 52,850.00
- 1D Low
- 52,388.00
- 1D Volume
- 98
360.30 -3.07% -11.40
- 1D High
- 373.00
- 1D Low
- 358.40
- 1D Volume
- 13.7K
729.50 -1.72% -12.75
- 1D High
- 745.00
- 1D Low
- 727.50
- 1D Volume
- 6.5K
550.50 -0.54% -3.00
- 1D High
- 555.25
- 1D Low
- 549.25
- 1D Volume
- 7.9K
95.98 -0.01% -0.0050
- 1D High
- 95.99
- 1D Low
- 95.97
- 1D Volume
- 44.8K
96.25 — —
- 1D High
- 96.26
- 1D Low
- 96.25
- 1D Volume
- 34.3K
1,339.25 -1.20% -16.25
- 1D High
- 1,357.25
- 1D Low
- 1,338.00
- 1D Volume
- 2.4K
797.00 -1.18% -9.50
- 1D High
- 809.50
- 1D Low
- 792.50
- 1D Volume
- 3.5K
68.13 -1.30% -0.90
- 1D High
- 69.20
- 1D Low
- 68.01
- 1D Volume
- 38.5K
525.75 -0.71% -3.75
- 1D High
- 530.75
- 1D Low
- 524.75
- 1D Volume
- 4.8K
361.40 -2.59% -9.60
- 1D High
- 372.50
- 1D Low
- 359.90
- 1D Volume
- 5.9K
1,264.75 -0.84% -10.75
- 1D High
- 1,277.00
- 1D Low
- 1,260.25
- 1D Volume
- 1.5K
737.25 -1.60% -12.00
- 1D High
- 752.00
- 1D Low
- 735.50
- 1D Volume
- 2.4K
95.78 -0.02% -0.015
- 1D High
- 95.79
- 1D Low
- 95.77
- 1D Volume
- 18.2K
1,302.75 -1.22% -16.13
- 1D High
- 1,321.25
- 1D Low
- 1,299.75
- 1D Volume
- 1.2K
736.75 -1.37% -10.25
- 1D High
- 749.25
- 1D Low
- 734.25
- 1D Volume
- 2.1K
51,660.00 -0.30% -156.00
- 1D High
- 51,934.00
- 1D Low
- 51,660.00
- 1D Volume
- 29
52,624.00 +0.09% +45.00
- 1D High
- 52,624.00
- 1D Low
- 52,386.00
- 1D Volume
- 24
3,528.00 -0.38% -13.50
- 1D High
- 3,530.50
- 1D Low
- 3,524.50
- 1D Volume
- 321
371.50 -1.25% -4.70
- 1D High
- 374.70
- 1D Low
- 371.40
- 1D Volume
- 3K
96.11 — —
- 1D High
- 96.11
- 1D Low
- 96.10
- 1D Volume
- 11K
363.30 -2.21% -8.20
- 1D High
- 372.90
- 1D Low
- 362.20
- 1D Volume
- 2.8K
801.50 -1.05% -8.50
- 1D High
- 812.75
- 1D Low
- 797.25
- 1D Volume
- 1.3K
95.68 -0.03% -0.025
- 1D High
- 95.71
- 1D Low
- 95.68
- 1D Volume
- 10.3K
361.90 -2.40% -8.90
- 1D High
- 372.30
- 1D Low
- 360.90
- 1D Volume
- 2.7K
522.00 -0.71% -3.75
- 1D High
- 527.00
- 1D Low
- 521.25
- 1D Volume
- 1.6K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MYM1! | CBOT | 52,135.00 | -0.11% -59.00 | 52,382.00 | 51,887.00 | 110.7K | 5.8B | — | Chart |
| YM1! | CBOT | 52,138.00 | -0.11% -56.00 | 52,380.00 | 51,888.00 | 68.2K | 3.6B | — | Chart |
| ZNZ26 | CBOT | 105.83 | -0.43% -0.453125 | 106.36 | 105.75 | 1.8M | 193.3M | — | Chart |
| ZF1! | CBOT | 104.16 | -0.34% -0.351562 | 104.54 | 104.11 | 1.5M | 151.3M | — | Chart |
| ZS1! | CBOT | 1,303.00 | -1.25% -16.50 | 1,322.00 | 1,300.00 | 82.2K | 107.1M | — | Chart |
| ZT1! | CBOT | 101.86 | -0.15% -0.15625 | 102.03 | 101.84 | 950.9K | 96.9M | — | Chart |
| MYMU26 | CBOT | 51,605.00 | -0.47% -245.00 | 51,963.00 | 51,513.00 | 1.3K | 68.3M | — | Chart |
| ZC1! | CBOT | 527.25 | -0.71% -3.75 | 532.75 | 525.50 | 128.3K | 67.6M | — | Chart |
| TNZ26 | CBOT | 107.47 | -0.48% -0.515625 | 108.11 | 107.36 | 585.4K | 62.9M | — | Chart |
| UB2! | CBOT | 110.75 | -0.17% -0.1875 | 111.69 | 110.56 | 479.2K | 53.1M | — | Chart |
| ZB1! | CBOT | 107.03 | -0.64% -0.6875 | 107.94 | 106.84 | 374.2K | 40M | — | Chart |
| UB1! | CBOT | 108.75 | -0.66% -0.71875 | 109.75 | 108.50 | 307.2K | 33.4M | — | Chart |
| NDOWZ26 | CBOT | 52,146.00 | -0.08% -44.00 | 52,372.00 | 51,892.00 | 605 | 31.5M | — | Chart |
| QDOW1! | CBOT | 51,708.00 | -0.20% -105.00 | 51,937.00 | 51,558.00 | 601 | 31.1M | — | Chart |
| ZWZ26 | CBOT | 713.50 | -1.69% -12.25 | 729.00 | 711.25 | 39.1K | 27.9M | — | Chart |
| ZMZ26 | CBOT | 358.60 | -3.34% -12.40 | 372.30 | 356.60 | 62.2K | 22.3M | — | Chart |
| ZS2! | CBOT | 1,319.50 | -1.25% -16.75 | 1,339.00 | 1,317.00 | 15.8K | 20.8M | — | Chart |
| YMU26 | CBOT | 51,612.00 | -0.29% -150.00 | 51,957.00 | 51,576.00 | 353 | 18.2M | — | Chart |
| ZSH27 | CBOT | 1,329.00 | -1.24% -16.75 | 1,348.00 | 1,326.75 | 11.4K | 15.1M | — | Chart |
| ZC2! | CBOT | 541.00 | -0.69% -3.75 | 546.50 | 539.50 | 26.2K | 14.2M | — | Chart |
| KEZ26 | CBOT | 784.00 | -1.26% -10.00 | 797.00 | 779.00 | 12K | 9.4M | — | Chart |
| ZCK27 | CBOT | 548.00 | -0.54% -3.00 | 552.75 | 546.50 | 13.3K | 7.3M | — | Chart |
| ZMV26 | CBOT | 354.70 | -3.72% -13.70 | 369.40 | 352.40 | 20.3K | 7.2M | — | Chart |
| ZSK27 | CBOT | 1,336.25 | -1.18% -16.00 | 1,354.50 | 1,333.75 | 4.2K | 5.6M | — | Chart |
| MYM2! | CBOT | 52,596.00 | -0.12% -64.00 | 52,850.00 | 52,388.00 | 98 | 5.2M | — | Chart |
| ZMF27 | CBOT | 360.30 | -3.07% -11.40 | 373.00 | 358.40 | 13.7K | 4.9M | — | Chart |
| ZWH27 | CBOT | 729.50 | -1.72% -12.75 | 745.00 | 727.50 | 6.5K | 4.7M | — | Chart |
| ZCN27 | CBOT | 550.50 | -0.54% -3.00 | 555.25 | 549.25 | 7.9K | 4.4M | — | Chart |
| ZQX26 | CBOT | 95.98 | -0.01% -0.0050 | 95.99 | 95.97 | 44.8K | 4.3M | — | Chart |
| ZQU26 | CBOT | 96.25 | — — | 96.26 | 96.25 | 34.3K | 3.3M | — | Chart |
| ZSN27 | CBOT | 1,339.25 | -1.20% -16.25 | 1,357.25 | 1,338.00 | 2.4K | 3.3M | — | Chart |
| KEH27 | CBOT | 797.00 | -1.18% -9.50 | 809.50 | 792.50 | 3.5K | 2.8M | — | Chart |
| ZLZ26 | CBOT | 68.13 | -1.30% -0.90 | 69.20 | 68.01 | 38.5K | 2.6M | — | Chart |
| ZCZ27 | CBOT | 525.75 | -0.71% -3.75 | 530.75 | 524.75 | 4.8K | 2.5M | — | Chart |
| ZMH27 | CBOT | 361.40 | -2.59% -9.60 | 372.50 | 359.90 | 5.9K | 2.1M | — | Chart |
| ZSX27 | CBOT | 1,264.75 | -0.84% -10.75 | 1,277.00 | 1,260.25 | 1.5K | 1.9M | — | Chart |
| ZWK27 | CBOT | 737.25 | -1.60% -12.00 | 752.00 | 735.50 | 2.4K | 1.8M | — | Chart |
| ZQF27 | CBOT | 95.78 | -0.02% -0.015 | 95.79 | 95.77 | 18.2K | 1.7M | — | Chart |
| XKX26 | CBOT | 1,302.75 | -1.22% -16.13 | 1,321.25 | 1,299.75 | 1.2K | 1.5M | — | Chart |
| ZWN27 | CBOT | 736.75 | -1.37% -10.25 | 749.25 | 734.25 | 2.1K | 1.5M | — | Chart |
| NDOWU26 | CBOT | 51,660.00 | -0.30% -156.00 | 51,934.00 | 51,660.00 | 29 | 1.5M | — | Chart |
| YM2! | CBOT | 52,624.00 | +0.09% +45.00 | 52,624.00 | 52,386.00 | 24 | 1.3M | — | Chart |
| IQBZ26 | CBOT | 3,528.00 | -0.38% -13.50 | 3,530.50 | 3,524.50 | 321 | 1.1M | — | Chart |
| RXZ26 | CBOT | 371.50 | -1.25% -4.70 | 374.70 | 371.40 | 3K | 1.1M | — | Chart |
| ZQV26 | CBOT | 96.11 | — — | 96.11 | 96.10 | 11K | 1.1M | — | Chart |
| ZMN27 | CBOT | 363.30 | -2.21% -8.20 | 372.90 | 362.20 | 2.8K | 1M | — | Chart |
| KEK27 | CBOT | 801.50 | -1.05% -8.50 | 812.75 | 797.25 | 1.3K | 1M | — | Chart |
| ZQG27 | CBOT | 95.68 | -0.03% -0.025 | 95.71 | 95.68 | 10.3K | 988.8K | — | Chart |
| ZMK27 | CBOT | 361.90 | -2.40% -8.90 | 372.30 | 360.90 | 2.7K | 982.9K | — | Chart |
| ZCU27 | CBOT | 522.00 | -0.71% -3.75 | 527.00 | 521.25 | 1.6K | 842.5K | — | Chart |
MYM1! -0.11% 52,135.00 110.7K YM1! -0.11% 52,138.00 68.2K ZNZ26 -0.43% 105.83 1.8M ZF1! -0.34% 104.16 1.5M ZS1! -1.25% 1,303.00 82.2K ZT1! -0.15% 101.86 950.9K MYMU26 -0.47% 51,605.00 1.3K ZC1! -0.71% 527.25 128.3K TNZ26 -0.48% 107.47 585.4K UB2! -0.17% 110.75 479.2K ZB1! -0.64% 107.03 374.2K UB1! -0.66% 108.75 307.2K NDOWZ26 -0.08% 52,146.00 605 QDOW1! -0.20% 51,708.00 601 ZWZ26 -1.69% 713.50 39.1K ZMZ26 -3.34% 358.60 62.2K ZS2! -1.25% 1,319.50 15.8K YMU26 -0.29% 51,612.00 353 ZSH27 -1.24% 1,329.00 11.4K ZC2! -0.69% 541.00 26.2K KEZ26 -1.26% 784.00 12K ZCK27 -0.54% 548.00 13.3K ZMV26 -3.72% 354.70 20.3K ZSK27 -1.18% 1,336.25 4.2K MYM2! -0.12% 52,596.00 98 ZMF27 -3.07% 360.30 13.7K ZWH27 -1.72% 729.50 6.5K ZCN27 -0.54% 550.50 7.9K ZQX26 -0.01% 95.98 44.8K ZQU26 — 96.25 34.3K ZSN27 -1.20% 1,339.25 2.4K KEH27 -1.18% 797.00 3.5K ZLZ26 -1.30% 68.13 38.5K ZCZ27 -0.71% 525.75 4.8K ZMH27 -2.59% 361.40 5.9K ZSX27 -0.84% 1,264.75 1.5K ZWK27 -1.60% 737.25 2.4K ZQF27 -0.02% 95.78 18.2K XKX26 -1.22% 1,302.75 1.2K ZWN27 -1.37% 736.75 2.1K NDOWU26 -0.30% 51,660.00 29 YM2! +0.09% 52,624.00 24 IQBZ26 -0.38% 3,528.00 321 RXZ26 -1.25% 371.50 3K ZQV26 — 96.11 11K ZMN27 -2.21% 363.30 2.8K KEK27 -1.05% 801.50 1.3K ZQG27 -0.03% 95.68 10.3K ZMK27 -2.40% 361.90 2.7K ZCU27 -0.71% 522.00 1.6K