67.58 -1.39% -0.95
- 1D High
- 68.70
- 1D Low
- 67.47
- 1D Volume
- 10.9K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
51–100 of 291 contracts
Live · refreshes every 15 seconds
95.84 -0.01% -0.010
- 1D High
- 95.86
- 1D Low
- 95.83
- 1D Volume
- 7.5K
95.51 -0.04% -0.040
- 1D High
- 95.55
- 1D Low
- 95.50
- 1D Volume
- 6.5K
795.25 -0.84% -6.75
- 1D High
- 804.25
- 1D Low
- 788.75
- 1D Volume
- 681
1,321.25 -1.10% -14.75
- 1D High
- 1,337.75
- 1D Low
- 1,319.50
- 1D Volume
- 403
1,271.50 -1.13% -14.50
- 1D High
- 1,275.00
- 1D Low
- 1,266.00
- 1D Volume
- 367
229.05 -0.02% -0.050
- 1D High
- 229.20
- 1D Low
- 228.95
- 1D Volume
- 1.9K
68.42 -1.24% -0.86
- 1D High
- 69.43
- 1D Low
- 68.31
- 1D Volume
- 6.1K
102.79 -0.25% -0.257813
- 1D High
- 103.06
- 1D Low
- 102.77
- 1D Volume
- 4K
740.75 -1.30% -9.75
- 1D High
- 752.75
- 1D Low
- 738.00
- 1D Volume
- 553
1,302.50 -1.29% -17.00
- 1D High
- 1,321.00
- 1D Low
- 1,296.00
- 1D Volume
- 310
713.63 -1.77% -12.88
- 1D High
- 729.63
- 1D Low
- 711.13
- 1D Volume
- 524
527.13 -0.64% -3.38
- 1D High
- 532.63
- 1D Low
- 525.38
- 1D Volume
- 695
95.44 -0.06% -0.055
- 1D High
- 95.49
- 1D Low
- 95.43
- 1D Volume
- 3.5K
749.75 -1.19% -9.00
- 1D High
- 760.25
- 1D Low
- 746.75
- 1D Volume
- 416
68.57 -1.22% -0.85
- 1D High
- 69.58
- 1D Low
- 68.50
- 1D Volume
- 4.4K
3,490.00 +0.03% +1.00
- 1D High
- 3,493.50
- 1D Low
- 3,484.50
- 1D Volume
- 84
358.40 -3.34% -12.40
- 1D High
- 372.00
- 1D Low
- 356.40
- 1D Volume
- 681
95.35 -0.07% -0.070
- 1D High
- 95.42
- 1D Low
- 95.34
- 1D Volume
- 2.4K
408.75 -2.39% -10.00
- 1D High
- 419.00
- 1D Low
- 406.00
- 1D Volume
- 523
95.61 -0.03% -0.030
- 1D High
- 95.64
- 1D Low
- 95.60
- 1D Volume
- 2.1K
1,275.00 -0.89% -11.50
- 1D High
- 1,285.75
- 1D Low
- 1,269.75
- 1D Volume
- 158
711.50 -2.20% -16.00
- 1D High
- 728.50
- 1D Low
- 711.00
- 1D Volume
- 237
528.50 -0.28% -1.50
- 1D High
- 533.00
- 1D Low
- 525.50
- 1D Volume
- 315
762.30 -0.25% -1.90
- 1D High
- 762.50
- 1D Low
- 761.70
- 1D Volume
- 203
95.38 -0.07% -0.070
- 1D High
- 95.45
- 1D Low
- 95.37
- 1D Volume
- 1.6K
96.37 -0.00% -0.0025
- 1D High
- 96.37
- 1D Low
- 96.37
- 1D Volume
- 1.5K
1,279.50 -1.01% -13.00
- 1D High
- 1,293.25
- 1D Low
- 1,276.50
- 1D Volume
- 113
95.33 -0.09% -0.085
- 1D High
- 95.41
- 1D Low
- 95.31
- 1D Volume
- 1.5K
537.75 -0.74% -4.00
- 1D High
- 540.50
- 1D Low
- 537.00
- 1D Volume
- 250
68.49 -1.23% -0.85
- 1D High
- 69.51
- 1D Low
- 68.43
- 1D Volume
- 1.9K
796.75 -0.65% -5.25
- 1D High
- 802.75
- 1D Low
- 790.25
- 1D Volume
- 156
1,222.00 +0.12% +1.50
- 1D High
- 1,222.00
- 1D Low
- 1,210.50
- 1D Volume
- 100
1,321.50 -1.27% -17.00
- 1D High
- 1,337.50
- 1D Low
- 1,317.25
- 1D Volume
- 80
68.68 -1.15% -0.80
- 1D High
- 69.75
- 1D Low
- 68.58
- 1D Volume
- 1.5K
803.75 -0.62% -5.00
- 1D High
- 805.50
- 1D Low
- 796.50
- 1D Volume
- 123
359.50 -2.02% -7.40
- 1D High
- 368.40
- 1D Low
- 358.50
- 1D Volume
- 235
544.75 -1.00% -5.50
- 1D High
- 547.75
- 1D Low
- 543.75
- 1D Volume
- 140
1,318.50 -1.31% -17.50
- 1D High
- 1,338.00
- 1D Low
- 1,318.50
- 1D Volume
- 57
354.80 -1.93% -7.00
- 1D High
- 362.40
- 1D Low
- 353.70
- 1D Volume
- 181
1,328.00 -1.56% -21.00
- 1D High
- 1,344.50
- 1D Low
- 1,328.00
- 1D Volume
- 46
542.00 -0.64% -3.50
- 1D High
- 546.00
- 1D Low
- 540.00
- 1D Volume
- 110
351.20 -1.68% -6.00
- 1D High
- 357.60
- 1D Low
- 350.20
- 1D Volume
- 158
52,994.00 +0.71% +376.00
- 1D High
- 52,994.00
- 1D Low
- 52,994.00
- 1D Volume
- 1
108.78 -0.54% -0.59375
- 1D High
- 109.69
- 1D Low
- 108.50
- 1D Volume
- 477
353.20 -4.18% -15.40
- 1D High
- 369.60
- 1D Low
- 352.40
- 1D Volume
- 146
677.50 -0.59% -4.00
- 1D High
- 690.00
- 1D Low
- 672.00
- 1D Volume
- 73
66.44 -1.51% -1.02
- 1D High
- 67.25
- 1D Low
- 66.30
- 1D Volume
- 651
95.31 -0.10% -0.095
- 1D High
- 95.41
- 1D Low
- 95.30
- 1D Volume
- 401
68.12 -1.30% -0.90
- 1D High
- 69.98
- 1D Low
- 68.04
- 1D Volume
- 506
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| ZLV26 | CBOT | 67.58 | -1.39% -0.95 | 68.70 | 67.47 | 10.9K | 739.3K | — | Chart |
| ZQZ26 | CBOT | 95.84 | -0.01% -0.010 | 95.86 | 95.83 | 7.5K | 718.7K | — | Chart |
| ZQJ27 | CBOT | 95.51 | -0.04% -0.040 | 95.55 | 95.50 | 6.5K | 616.9K | — | Chart |
| KEN27 | CBOT | 795.25 | -0.84% -6.75 | 804.25 | 788.75 | 681 | 541.6K | — | Chart |
| ZSQ27 | CBOT | 1,321.25 | -1.10% -14.75 | 1,337.75 | 1,319.50 | 403 | 532.5K | — | Chart |
| ZSH28 | CBOT | 1,271.50 | -1.13% -14.50 | 1,275.00 | 1,266.00 | 367 | 466.6K | — | Chart |
| DHBZ26 | CBOT | 229.05 | -0.02% -0.050 | 229.20 | 228.95 | 1.9K | 430.8K | — | Chart |
| ZLF27 | CBOT | 68.42 | -1.24% -0.86 | 69.43 | 68.31 | 6.1K | 419.6K | — | Chart |
| Z3NZ26 | CBOT | 102.79 | -0.25% -0.257813 | 103.06 | 102.77 | 4K | 415.7K | — | Chart |
| ZWU27 | CBOT | 740.75 | -1.30% -9.75 | 752.75 | 738.00 | 553 | 409.6K | — | Chart |
| MZS1! | CBOT | 1,302.50 | -1.29% -17.00 | 1,321.00 | 1,296.00 | 310 | 403.8K | — | Chart |
| XWZ26 | CBOT | 713.63 | -1.77% -12.88 | 729.63 | 711.13 | 524 | 373.9K | — | Chart |
| XCZ26 | CBOT | 527.13 | -0.64% -3.38 | 532.63 | 525.38 | 695 | 366.4K | — | Chart |
| ZQK27 | CBOT | 95.44 | -0.06% -0.055 | 95.49 | 95.43 | 3.5K | 332.6K | — | Chart |
| ZWZ27 | CBOT | 749.75 | -1.19% -9.00 | 760.25 | 746.75 | 416 | 311.9K | — | Chart |
| ZLH27 | CBOT | 68.57 | -1.22% -0.85 | 69.58 | 68.50 | 4.4K | 299.6K | — | Chart |
| IQBU26 | CBOT | 3,490.00 | +0.03% +1.00 | 3,493.50 | 3,484.50 | 84 | 293.2K | — | Chart |
| MZM1! | CBOT | 358.40 | -3.34% -12.40 | 372.00 | 356.40 | 681 | 244.1K | — | Chart |
| ZQN27 | CBOT | 95.35 | -0.07% -0.070 | 95.42 | 95.34 | 2.4K | 227.5K | — | Chart |
| ZOZ26 | CBOT | 408.75 | -2.39% -10.00 | 419.00 | 406.00 | 523 | 213.8K | — | Chart |
| ZQH27 | CBOT | 95.61 | -0.03% -0.030 | 95.64 | 95.60 | 2.1K | 201.6K | — | Chart |
| ZSF28 | CBOT | 1,275.00 | -0.89% -11.50 | 1,285.75 | 1,269.75 | 158 | 201.5K | — | Chart |
| MZW1! | CBOT | 711.50 | -2.20% -16.00 | 728.50 | 711.00 | 237 | 168.6K | — | Chart |
| MZC1! | CBOT | 528.50 | -0.28% -1.50 | 533.00 | 525.50 | 315 | 166.5K | — | Chart |
| HYBZ26 | CBOT | 762.30 | -0.25% -1.90 | 762.50 | 761.70 | 203 | 154.7K | — | Chart |
| ZQM27 | CBOT | 95.38 | -0.07% -0.070 | 95.45 | 95.37 | 1.6K | 153.2K | — | Chart |
| ZQQ26 | CBOT | 96.37 | -0.00% -0.0025 | 96.37 | 96.37 | 1.5K | 147.5K | — | Chart |
| ZSU27 | CBOT | 1,279.50 | -1.01% -13.00 | 1,293.25 | 1,276.50 | 113 | 144.6K | — | Chart |
| ZQQ27 | CBOT | 95.33 | -0.09% -0.085 | 95.41 | 95.31 | 1.5K | 141.2K | — | Chart |
| ZCH28 | CBOT | 537.75 | -0.74% -4.00 | 540.50 | 537.00 | 250 | 134.4K | — | Chart |
| ZLN27 | CBOT | 68.49 | -1.23% -0.85 | 69.51 | 68.43 | 1.9K | 131.9K | — | Chart |
| KEU27 | CBOT | 796.75 | -0.65% -5.25 | 802.75 | 790.25 | 156 | 124.3K | — | Chart |
| MZSU26 | CBOT | 1,222.00 | +0.12% +1.50 | 1,222.00 | 1,210.50 | 100 | 122.2K | — | Chart |
| XKF27 | CBOT | 1,321.50 | -1.27% -17.00 | 1,337.50 | 1,317.25 | 80 | 105.7K | — | Chart |
| ZLK27 | CBOT | 68.68 | -1.15% -0.80 | 69.75 | 68.58 | 1.5K | 104.5K | — | Chart |
| KEZ27 | CBOT | 803.75 | -0.62% -5.00 | 805.50 | 796.50 | 123 | 98.9K | — | Chart |
| ZMQ27 | CBOT | 359.50 | -2.02% -7.40 | 368.40 | 358.50 | 235 | 84.5K | — | Chart |
| ZCK28 | CBOT | 544.75 | -1.00% -5.50 | 547.75 | 543.75 | 140 | 76.3K | — | Chart |
| MZSF27 | CBOT | 1,318.50 | -1.31% -17.50 | 1,338.00 | 1,318.50 | 57 | 75.2K | — | Chart |
| ZMU27 | CBOT | 354.80 | -1.93% -7.00 | 362.40 | 353.70 | 181 | 64.2K | — | Chart |
| MZS2! | CBOT | 1,328.00 | -1.56% -21.00 | 1,344.50 | 1,328.00 | 46 | 61.1K | — | Chart |
| MZC2! | CBOT | 542.00 | -0.64% -3.50 | 546.00 | 540.00 | 110 | 59.6K | — | Chart |
| ZMZ27 | CBOT | 351.20 | -1.68% -6.00 | 357.60 | 350.20 | 158 | 55.5K | — | Chart |
| MYMM27 | CBOT | 52,994.00 | +0.71% +376.00 | 52,994.00 | 52,994.00 | 1 | 53K | — | Chart |
| MWNZ26 | CBOT | 108.78 | -0.54% -0.59375 | 109.69 | 108.50 | 477 | 51.9K | — | Chart |
| MZMV26 | CBOT | 353.20 | -4.18% -15.40 | 369.60 | 352.40 | 146 | 51.6K | — | Chart |
| MZWU26 | CBOT | 677.50 | -0.59% -4.00 | 690.00 | 672.00 | 73 | 49.5K | — | Chart |
| ZLZ27 | CBOT | 66.44 | -1.51% -1.02 | 67.25 | 66.30 | 651 | 43.3K | — | Chart |
| ZQV27 | CBOT | 95.31 | -0.10% -0.095 | 95.41 | 95.30 | 401 | 38.2K | — | Chart |
| MZL1! | CBOT | 68.12 | -1.30% -0.90 | 69.98 | 68.04 | 506 | 34.5K | — | Chart |
ZLV26 -1.39% 67.58 10.9K ZQZ26 -0.01% 95.84 7.5K ZQJ27 -0.04% 95.51 6.5K KEN27 -0.84% 795.25 681 ZSQ27 -1.10% 1,321.25 403 ZSH28 -1.13% 1,271.50 367 DHBZ26 -0.02% 229.05 1.9K ZLF27 -1.24% 68.42 6.1K Z3NZ26 -0.25% 102.79 4K ZWU27 -1.30% 740.75 553 MZS1! -1.29% 1,302.50 310 XWZ26 -1.77% 713.63 524 XCZ26 -0.64% 527.13 695 ZQK27 -0.06% 95.44 3.5K ZWZ27 -1.19% 749.75 416 ZLH27 -1.22% 68.57 4.4K IQBU26 +0.03% 3,490.00 84 MZM1! -3.34% 358.40 681 ZQN27 -0.07% 95.35 2.4K ZOZ26 -2.39% 408.75 523 ZQH27 -0.03% 95.61 2.1K ZSF28 -0.89% 1,275.00 158 MZW1! -2.20% 711.50 237 MZC1! -0.28% 528.50 315 HYBZ26 -0.25% 762.30 203 ZQM27 -0.07% 95.38 1.6K ZQQ26 -0.00% 96.37 1.5K ZSU27 -1.01% 1,279.50 113 ZQQ27 -0.09% 95.33 1.5K ZCH28 -0.74% 537.75 250 ZLN27 -1.23% 68.49 1.9K KEU27 -0.65% 796.75 156 MZSU26 +0.12% 1,222.00 100 XKF27 -1.27% 1,321.50 80 ZLK27 -1.15% 68.68 1.5K KEZ27 -0.62% 803.75 123 ZMQ27 -2.02% 359.50 235 ZCK28 -1.00% 544.75 140 MZSF27 -1.31% 1,318.50 57 ZMU27 -1.93% 354.80 181 MZS2! -1.56% 1,328.00 46 MZC2! -0.64% 542.00 110 ZMZ27 -1.68% 351.20 158 MYMM27 +0.71% 52,994.00 1 MWNZ26 -0.54% 108.78 477 MZMV26 -4.18% 353.20 146 MZWU26 -0.59% 677.50 73 ZLZ27 -1.51% 66.44 651 ZQV27 -0.10% 95.31 401 MZL1! -1.30% 68.12 506