1,334.88 -1.54% -20.88
- 1D High
- 1,343.75
- 1D Low
- 1,334.75
- 1D Volume
- 24
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
101–150 of 291 contracts
Live · refreshes every 15 seconds
97.27 -0.34% -0.33
- 1D High
- 97.37
- 1D Low
- 97.24
- 1D Volume
- 319
485.00 +1.57% +7.50
- 1D High
- 485.00
- 1D Low
- 472.00
- 1D Volume
- 62
95.35 -0.08% -0.075
- 1D High
- 95.38
- 1D Low
- 95.35
- 1D Volume
- 312
1,331.50 -0.86% -11.50
- 1D High
- 1,344.75
- 1D Low
- 1,327.25
- 1D Volume
- 22
756.50 -1.05% -8.00
- 1D High
- 757.50
- 1D Low
- 750.00
- 1D Volume
- 37
546.50 -1.00% -5.50
- 1D High
- 551.00
- 1D Low
- 546.50
- 1D Volume
- 51
1,265.00 -1.09% -14.00
- 1D High
- 1,276.50
- 1D Low
- 1,260.00
- 1D Volume
- 21
1,349.00 -0.48% -6.50
- 1D High
- 1,361.00
- 1D Low
- 1,349.00
- 1D Volume
- 19
757.75 -0.88% -6.75
- 1D High
- 759.00
- 1D Low
- 751.75
- 1D Volume
- 33
1,272.25 -1.07% -13.75
- 1D High
- 1,274.50
- 1D Low
- 1,272.25
- 1D Volume
- 19
98.66 -0.17% -0.1675
- 1D High
- 98.72
- 1D Low
- 98.66
- 1D Volume
- 233
541.00 -1.19% -6.50
- 1D High
- 545.13
- 1D Low
- 539.50
- 1D Volume
- 38
728.25 -2.30% -17.13
- 1D High
- 744.25
- 1D Low
- 728.00
- 1D Volume
- 28
95.30 -0.10% -0.095
- 1D High
- 95.36
- 1D Low
- 95.30
- 1D Volume
- 199
546.75 -1.13% -6.25
- 1D High
- 550.25
- 1D Low
- 546.75
- 1D Volume
- 34
95.31 -0.10% -0.10
- 1D High
- 95.41
- 1D Low
- 95.30
- 1D Volume
- 186
375.40 +0.35% +1.30
- 1D High
- 376.70
- 1D Low
- 375.30
- 1D Volume
- 47
104.38 -0.28% -0.289062
- 1D High
- 104.38
- 1D Low
- 104.31
- 1D Volume
- 150
107.45 -0.46% -0.50
- 1D High
- 108.05
- 1D Low
- 107.36
- 1D Volume
- 137
513.25 -0.39% -2.00
- 1D High
- 516.50
- 1D Low
- 512.00
- 1D Volume
- 27
360.20 -3.64% -13.60
- 1D High
- 363.60
- 1D Low
- 358.60
- 1D Volume
- 33
423.00 +2.79% +11.50
- 1D High
- 423.00
- 1D Low
- 420.00
- 1D Volume
- 28
151.64 -0.14% -0.22
- 1D High
- 151.84
- 1D Low
- 151.62
- 1D Volume
- 77
738.50 -0.27% -2.00
- 1D High
- 745.00
- 1D Low
- 738.50
- 1D Volume
- 15
109.97 -0.47% -0.515625
- 1D High
- 110.53
- 1D Low
- 109.97
- 1D Volume
- 96
68.42 -1.50% -1.04
- 1D High
- 69.22
- 1D Low
- 68.30
- 1D Volume
- 150
729.50 -1.55% -11.50
- 1D High
- 742.00
- 1D Low
- 727.50
- 1D Volume
- 14
99.48 -0.49% -0.492188
- 1D High
- 99.50
- 1D Low
- 99.48
- 1D Volume
- 100
92.26 +0.09% +0.0859375
- 1D High
- 92.28
- 1D Low
- 92.26
- 1D Volume
- 100
15.66 -0.76% -0.12
- 1D High
- 15.82
- 1D Low
- 15.61
- 1D Volume
- 558
349.50 -1.66% -5.90
- 1D High
- 355.70
- 1D Low
- 348.70
- 1D Volume
- 23
728.00 -1.62% -12.00
- 1D High
- 728.25
- 1D Low
- 726.25
- 1D Volume
- 11
129.36 -0.45% -0.58
- 1D High
- 129.42
- 1D Low
- 129.36
- 1D Volume
- 60
1,283.75 -0.73% -9.50
- 1D High
- 1,284.25
- 1D Low
- 1,283.75
- 1D Volume
- 6
96.18 -0.67% -0.65
- 1D High
- 96.18
- 1D Low
- 96.18
- 1D Volume
- 80
109.09 +0.58% +0.625
- 1D High
- 109.34
- 1D Low
- 109.09
- 1D Volume
- 69
111.13 -0.25% -0.28125
- 1D High
- 111.72
- 1D Low
- 111.06
- 1D Volume
- 67
423.50 -1.74% -7.50
- 1D High
- 427.25
- 1D Low
- 420.25
- 1D Volume
- 17
67.70 -1.23% -0.84
- 1D High
- 68.50
- 1D Low
- 67.66
- 1D Volume
- 102
1,306.38 +2.48% +31.63
- 1D High
- 1,310.00
- 1D Low
- 1,306.38
- 1D Volume
- 5
802.00 +0.25% +2.00
- 1D High
- 805.00
- 1D Low
- 802.00
- 1D Volume
- 8
510.00 +0.10% +0.50
- 1D High
- 517.50
- 1D Low
- 509.50
- 1D Volume
- 12
106.03 -0.40% -0.421875
- 1D High
- 106.38
- 1D Low
- 106.03
- 1D Volume
- 57
736.00 -1.69% -12.63
- 1D High
- 741.38
- 1D Low
- 734.75
- 1D Volume
- 8
98.91 -0.03% -0.03125
- 1D High
- 98.94
- 1D Low
- 98.91
- 1D Volume
- 59
711.00 -0.28% -2.00
- 1D High
- 713.50
- 1D Low
- 709.75
- 1D Volume
- 8
350.50 +1.95% +6.70
- 1D High
- 353.50
- 1D Low
- 350.00
- 1D Volume
- 16
504.00 -0.20% -1.00
- 1D High
- 504.00
- 1D Low
- 504.00
- 1D Volume
- 11
107.67 -0.46% -0.50
- 1D High
- 108.38
- 1D Low
- 107.67
- 1D Volume
- 49
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| XKK27 | CBOT | 1,334.88 | -1.54% -20.88 | 1,343.75 | 1,334.75 | 24 | 32K | — | Chart |
| YIWZ26 | CBOT | 97.27 | -0.34% -0.33 | 97.37 | 97.24 | 319 | 31K | — | Chart |
| MZCU26 | CBOT | 485.00 | +1.57% +7.50 | 485.00 | 472.00 | 62 | 30.1K | — | Chart |
| ZQZ27 | CBOT | 95.35 | -0.08% -0.075 | 95.38 | 95.35 | 312 | 29.7K | — | Chart |
| XKH27 | CBOT | 1,331.50 | -0.86% -11.50 | 1,344.75 | 1,327.25 | 22 | 29.3K | — | Chart |
| HRSZ26 | CBOT | 756.50 | -1.05% -8.00 | 757.50 | 750.00 | 37 | 28K | — | Chart |
| MZCK27 | CBOT | 546.50 | -1.00% -5.50 | 551.00 | 546.50 | 51 | 27.9K | — | Chart |
| XKX27 | CBOT | 1,265.00 | -1.09% -14.00 | 1,276.50 | 1,260.00 | 21 | 26.6K | — | Chart |
| MZSK27 | CBOT | 1,349.00 | -0.48% -6.50 | 1,361.00 | 1,349.00 | 19 | 25.6K | — | Chart |
| ZWH28 | CBOT | 757.75 | -0.88% -6.75 | 759.00 | 751.75 | 33 | 25K | — | Chart |
| ZSK28 | CBOT | 1,272.25 | -1.07% -13.75 | 1,274.50 | 1,272.25 | 19 | 24.2K | — | Chart |
| YITZ26 | CBOT | 98.66 | -0.17% -0.1675 | 98.72 | 98.66 | 233 | 23K | — | Chart |
| XCH27 | CBOT | 541.00 | -1.19% -6.50 | 545.13 | 539.50 | 38 | 20.6K | — | Chart |
| XWH27 | CBOT | 728.25 | -2.30% -17.13 | 744.25 | 728.00 | 28 | 20.4K | — | Chart |
| ZQX27 | CBOT | 95.30 | -0.10% -0.095 | 95.36 | 95.30 | 199 | 19K | — | Chart |
| ZCN28 | CBOT | 546.75 | -1.13% -6.25 | 550.25 | 546.75 | 34 | 18.6K | — | Chart |
| ZQU27 | CBOT | 95.31 | -0.10% -0.10 | 95.41 | 95.30 | 186 | 17.7K | — | Chart |
| RXU26 | CBOT | 375.40 | +0.35% +1.30 | 376.70 | 375.30 | 47 | 17.6K | — | Chart |
| ZFU26 | CBOT | 104.38 | -0.28% -0.289062 | 104.38 | 104.31 | 150 | 15.7K | — | Chart |
| MTNZ26 | CBOT | 107.45 | -0.46% -0.50 | 108.05 | 107.36 | 137 | 14.7K | — | Chart |
| ZCZ28 | CBOT | 513.25 | -0.39% -2.00 | 516.50 | 512.00 | 27 | 13.9K | — | Chart |
| MZM2! | CBOT | 360.20 | -3.64% -13.60 | 363.60 | 358.60 | 33 | 11.9K | — | Chart |
| ZOK27 | CBOT | 423.00 | +2.79% +11.50 | 423.00 | 420.00 | 28 | 11.8K | — | Chart |
| DHYZ26 | CBOT | 151.64 | -0.14% -0.22 | 151.84 | 151.62 | 77 | 11.7K | — | Chart |
| MZW2! | CBOT | 738.50 | -0.27% -2.00 | 745.00 | 738.50 | 15 | 11.1K | — | Chart |
| MTNU26 | CBOT | 109.97 | -0.47% -0.515625 | 110.53 | 109.97 | 96 | 10.6K | — | Chart |
| MZL2! | CBOT | 68.42 | -1.50% -1.04 | 69.22 | 68.30 | 150 | 10.3K | — | Chart |
| MZWH27 | CBOT | 729.50 | -1.55% -11.50 | 742.00 | 727.50 | 14 | 10.2K | — | Chart |
| 60UV26 | CBOT | 99.48 | -0.49% -0.492188 | 99.50 | 99.48 | 100 | 9.9K | — | Chart |
| 45UV26 | CBOT | 92.26 | +0.09% +0.0859375 | 92.28 | 92.26 | 100 | 9.2K | — | Chart |
| ZRX26 | CBOT | 15.66 | -0.76% -0.12 | 15.82 | 15.61 | 558 | 8.7K | — | Chart |
| ZMV27 | CBOT | 349.50 | -1.66% -5.90 | 355.70 | 348.70 | 23 | 8K | — | Chart |
| ZWN28 | CBOT | 728.00 | -1.62% -12.00 | 728.25 | 726.25 | 11 | 8K | — | Chart |
| DLBU26 | CBOT | 129.36 | -0.45% -0.58 | 129.42 | 129.36 | 60 | 7.8K | — | Chart |
| ZSN28 | CBOT | 1,283.75 | -0.73% -9.50 | 1,284.25 | 1,283.75 | 6 | 7.7K | — | Chart |
| YIDU26 | CBOT | 96.18 | -0.67% -0.65 | 96.18 | 96.18 | 80 | 7.7K | — | Chart |
| UBU26 | CBOT | 109.09 | +0.58% +0.625 | 109.34 | 109.09 | 69 | 7.5K | — | Chart |
| MWNU26 | CBOT | 111.13 | -0.25% -0.28125 | 111.72 | 111.06 | 67 | 7.4K | — | Chart |
| ZOH27 | CBOT | 423.50 | -1.74% -7.50 | 427.25 | 420.25 | 17 | 7.2K | — | Chart |
| MZLV26 | CBOT | 67.70 | -1.23% -0.84 | 68.50 | 67.66 | 102 | 6.9K | — | Chart |
| XKU26 | CBOT | 1,306.38 | +2.48% +31.63 | 1,310.00 | 1,306.38 | 5 | 6.5K | — | Chart |
| KEU26 | CBOT | 802.00 | +0.25% +2.00 | 805.00 | 802.00 | 8 | 6.4K | — | Chart |
| ZCU26 | CBOT | 510.00 | +0.10% +0.50 | 517.50 | 509.50 | 12 | 6.1K | — | Chart |
| ZNU26 | CBOT | 106.03 | -0.40% -0.421875 | 106.38 | 106.03 | 57 | 6K | — | Chart |
| XWN27 | CBOT | 736.00 | -1.69% -12.63 | 741.38 | 734.75 | 8 | 5.9K | — | Chart |
| 55UU26 | CBOT | 98.91 | -0.03% -0.03125 | 98.94 | 98.91 | 59 | 5.8K | — | Chart |
| ZWU26 | CBOT | 711.00 | -0.28% -2.00 | 713.50 | 709.75 | 8 | 5.7K | — | Chart |
| ZMN28 | CBOT | 350.50 | +1.95% +6.70 | 353.50 | 350.00 | 16 | 5.6K | — | Chart |
| ZCZ29 | CBOT | 504.00 | -0.20% -1.00 | 504.00 | 504.00 | 11 | 5.5K | — | Chart |
| TNU26 | CBOT | 107.67 | -0.46% -0.50 | 108.38 | 107.67 | 49 | 5.3K | — | Chart |
XKK27 -1.54% 1,334.88 24 YIWZ26 -0.34% 97.27 319 MZCU26 +1.57% 485.00 62 ZQZ27 -0.08% 95.35 312 XKH27 -0.86% 1,331.50 22 HRSZ26 -1.05% 756.50 37 MZCK27 -1.00% 546.50 51 XKX27 -1.09% 1,265.00 21 MZSK27 -0.48% 1,349.00 19 ZWH28 -0.88% 757.75 33 ZSK28 -1.07% 1,272.25 19 YITZ26 -0.17% 98.66 233 XCH27 -1.19% 541.00 38 XWH27 -2.30% 728.25 28 ZQX27 -0.10% 95.30 199 ZCN28 -1.13% 546.75 34 ZQU27 -0.10% 95.31 186 RXU26 +0.35% 375.40 47 ZFU26 -0.28% 104.38 150 MTNZ26 -0.46% 107.45 137 ZCZ28 -0.39% 513.25 27 MZM2! -3.64% 360.20 33 ZOK27 +2.79% 423.00 28 DHYZ26 -0.14% 151.64 77 MZW2! -0.27% 738.50 15 MTNU26 -0.47% 109.97 96 MZL2! -1.50% 68.42 150 MZWH27 -1.55% 729.50 14 60UV26 -0.49% 99.48 100 45UV26 +0.09% 92.26 100 ZRX26 -0.76% 15.66 558 ZMV27 -1.66% 349.50 23 ZWN28 -1.62% 728.00 11 DLBU26 -0.45% 129.36 60 ZSN28 -0.73% 1,283.75 6 YIDU26 -0.67% 96.18 80 UBU26 +0.58% 109.09 69 MWNU26 -0.25% 111.13 67 ZOH27 -1.74% 423.50 17 MZLV26 -1.23% 67.70 102 XKU26 +2.48% 1,306.38 5 KEU26 +0.25% 802.00 8 ZCU26 +0.10% 510.00 12 ZNU26 -0.40% 106.03 57 XWN27 -1.69% 736.00 8 55UU26 -0.03% 98.91 59 ZWU26 -0.28% 711.00 8 ZMN28 +1.95% 350.50 16 ZCZ29 -0.20% 504.00 11 TNU26 -0.46% 107.67 49