523.00 +2.15% +11.00
- 1D High
- 523.00
- 1D Low
- 513.00
- 1D Volume
- 10
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
151–190 of 291 contracts
Live · refreshes every 15 seconds
101.59 -0.20% -0.203125
- 1D High
- 101.59
- 1D Low
- 101.59
- 1D Volume
- 50
96.50 -0.69% -0.67
- 1D High
- 96.50
- 1D Low
- 96.50
- 1D Volume
- 50
68.00 -1.19% -0.82
- 1D High
- 68.83
- 1D Low
- 67.93
- 1D Volume
- 70
508.00 +4.96% +24.00
- 1D High
- 508.00
- 1D Low
- 500.00
- 1D Volume
- 9
749.75 -1.35% -10.25
- 1D High
- 750.25
- 1D Low
- 749.75
- 1D Volume
- 6
89.70 -2.03% -1.86
- 1D High
- 89.70
- 1D Low
- 89.70
- 1D Volume
- 50
101.09 -0.05% -0.054688
- 1D High
- 101.13
- 1D Low
- 101.09
- 1D Volume
- 44
93.85 -1.10% -1.04
- 1D High
- 94.01
- 1D Low
- 93.85
- 1D Volume
- 45
548.50 -0.27% -1.50
- 1D High
- 548.50
- 1D Low
- 547.13
- 1D Volume
- 7
766.25 +5.84% +42.25
- 1D High
- 766.25
- 1D Low
- 766.25
- 1D Volume
- 5
-12.50 -38.89% -3.50
- 1D High
- -10.75
- 1D Low
- -13.00
- 1D Volume
- 289
67.43 -1.30% -0.89
- 1D High
- 68.27
- 1D Low
- 67.35
- 1D Volume
- 53
99.35 -0.07% -0.065
- 1D High
- 99.36
- 1D Low
- 99.35
- 1D Volume
- 34
514.00 -0.68% -3.50
- 1D High
- 516.00
- 1D Low
- 514.00
- 1D Volume
- 6
766.00 -2.30% -18.00
- 1D High
- 767.25
- 1D Low
- 766.00
- 1D Volume
- 4
754.10 -0.15% -1.10
- 1D High
- 754.30
- 1D Low
- 754.10
- 1D Volume
- 4
4.99 +0.93% +0.046
- 1D High
- 5.00
- 1D Low
- 4.93
- 1D Volume
- 588
98.14 -0.26% -0.255
- 1D High
- 98.18
- 1D Low
- 98.14
- 1D Volume
- 29
314.40 -0.69% -2.20
- 1D High
- 314.60
- 1D Low
- 313.40
- 1D Volume
- 9
70.38 -1.23% -0.88
- 1D High
- 71.10
- 1D Low
- 70.38
- 1D Volume
- 40
96.91 -0.21% -0.203125
- 1D High
- 97.39
- 1D Low
- 96.91
- 1D Volume
- 29
1,339.00 -0.22% -3.00
- 1D High
- 1,341.50
- 1D Low
- 1,339.00
- 1D Volume
- 2
528.00 +0.38% +2.00
- 1D High
- 529.00
- 1D Low
- 528.00
- 1D Volume
- 5
1,275.00 +0.39% +5.00
- 1D High
- 1,275.00
- 1D Low
- 1,275.00
- 1D Volume
- 2
16.10 -0.83% -0.135
- 1D High
- 16.25
- 1D Low
- 16.05
- 1D Volume
- 158
97.13 -0.08% -0.0775
- 1D High
- 97.13
- 1D Low
- 97.12
- 1D Volume
- 26
1,226.25 -0.47% -5.75
- 1D High
- 1,226.25
- 1D Low
- 1,226.25
- 1D Volume
- 2
102.12 -0.07% -0.070313
- 1D High
- 102.12
- 1D Low
- 102.09
- 1D Volume
- 24
760.00 +7.99% +56.25
- 1D High
- 771.50
- 1D Low
- 760.00
- 1D Volume
- 3
747.00 -0.80% -6.00
- 1D High
- 748.00
- 1D Low
- 747.00
- 1D Volume
- 3
96.33 -0.32% -0.31
- 1D High
- 96.38
- 1D Low
- 96.33
- 1D Volume
- 23
66.78 -1.58% -1.07
- 1D High
- 67.46
- 1D Low
- 66.64
- 1D Volume
- 30
104.15 +0.03% +0.03125
- 1D High
- 104.18
- 1D Low
- 104.15
- 1D Volume
- 18
105.66 -0.35% -0.375
- 1D High
- 106.08
- 1D Low
- 105.56
- 1D Volume
- 16
101.75 -0.10% -0.101562
- 1D High
- 101.86
- 1D Low
- 101.75
- 1D Volume
- 15
4.77 +0.82% +0.039
- 1D High
- 4.78
- 1D Low
- 4.72
- 1D Volume
- 318
4.98 +1.01% +0.050
- 1D High
- 4.99
- 1D Low
- 4.93
- 1D Volume
- 304
94.24 -0.08% -0.080
- 1D High
- 94.24
- 1D Low
- 94.24
- 1D Volume
- 16
752.00 -1.31% -10.00
- 1D High
- 752.00
- 1D Low
- 752.00
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MFVZ26 | CBOT | 523.00 | +2.15% +11.00 | 523.00 | 513.00 | 10 | 5.2K | — | Chart |
| 65UX26 | CBOT | 101.59 | -0.20% -0.203125 | 101.59 | 101.59 | 50 | 5.1K | — | Chart |
| YICU26 | CBOT | 96.50 | -0.69% -0.67 | 96.50 | 96.50 | 50 | 4.8K | — | Chart |
| ZLQ27 | CBOT | 68.00 | -1.19% -0.82 | 68.83 | 67.93 | 70 | 4.8K | — | Chart |
| MFVX26 | CBOT | 508.00 | +4.96% +24.00 | 508.00 | 500.00 | 9 | 4.6K | — | Chart |
| KEN28 | CBOT | 749.75 | -1.35% -10.25 | 750.25 | 749.75 | 6 | 4.5K | — | Chart |
| 40UV26 | CBOT | 89.70 | -2.03% -1.86 | 89.70 | 89.70 | 50 | 4.5K | — | Chart |
| 60UU26 | CBOT | 101.09 | -0.05% -0.054688 | 101.13 | 101.09 | 44 | 4.4K | — | Chart |
| YIBU26 | CBOT | 93.85 | -1.10% -1.04 | 94.01 | 93.85 | 45 | 4.2K | — | Chart |
| XCK27 | CBOT | 548.50 | -0.27% -1.50 | 548.50 | 547.13 | 7 | 3.8K | — | Chart |
| XWK28 | CBOT | 766.25 | +5.84% +42.25 | 766.25 | 766.25 | 5 | 3.8K | — | Chart |
| KWDZ26 | CBOT | -12.50 | -38.89% -3.50 | -10.75 | -13.00 | 289 | 3.6K | — | Chart |
| ZLU27 | CBOT | 67.43 | -1.30% -0.89 | 68.27 | 67.35 | 53 | 3.6K | — | Chart |
| YIAZ26 | CBOT | 99.35 | -0.07% -0.065 | 99.36 | 99.35 | 34 | 3.4K | — | Chart |
| ZCU28 | CBOT | 514.00 | -0.68% -3.50 | 516.00 | 514.00 | 6 | 3.1K | — | Chart |
| HRSH27 | CBOT | 766.00 | -2.30% -18.00 | 767.25 | 766.00 | 4 | 3.1K | — | Chart |
| HYBU26 | CBOT | 754.10 | -0.15% -1.10 | 754.30 | 754.10 | 4 | 3K | — | Chart |
| 10YU26 | CBOT | 4.99 | +0.93% +0.046 | 5.00 | 4.93 | 588 | 2.9K | — | Chart |
| YICZ26 | CBOT | 98.14 | -0.26% -0.255 | 98.18 | 98.14 | 29 | 2.8K | — | Chart |
| MZMU26 | CBOT | 314.40 | -0.69% -2.20 | 314.60 | 313.40 | 9 | 2.8K | — | Chart |
| MZLU26 | CBOT | 70.38 | -1.23% -0.88 | 71.10 | 70.38 | 40 | 2.8K | — | Chart |
| 55UV26 | CBOT | 96.91 | -0.21% -0.203125 | 97.39 | 96.91 | 29 | 2.8K | — | Chart |
| MZSN27 | CBOT | 1,339.00 | -0.22% -3.00 | 1,341.50 | 1,339.00 | 2 | 2.7K | — | Chart |
| ZCN29 | CBOT | 528.00 | +0.38% +2.00 | 529.00 | 528.00 | 5 | 2.6K | — | Chart |
| XKF28 | CBOT | 1,275.00 | +0.39% +5.00 | 1,275.00 | 1,275.00 | 2 | 2.6K | — | Chart |
| ZRF27 | CBOT | 16.10 | -0.83% -0.135 | 16.25 | 16.05 | 158 | 2.5K | — | Chart |
| YITU26 | CBOT | 97.13 | -0.08% -0.0775 | 97.13 | 97.12 | 26 | 2.5K | — | Chart |
| ZSX28 | CBOT | 1,226.25 | -0.47% -5.75 | 1,226.25 | 1,226.25 | 2 | 2.5K | — | Chart |
| ZTU26 | CBOT | 102.12 | -0.07% -0.070313 | 102.12 | 102.09 | 24 | 2.5K | — | Chart |
| HRSU26 | CBOT | 760.00 | +7.99% +56.25 | 771.50 | 760.00 | 3 | 2.3K | — | Chart |
| ZWZ28 | CBOT | 747.00 | -0.80% -6.00 | 748.00 | 747.00 | 3 | 2.2K | — | Chart |
| YIBZ26 | CBOT | 96.33 | -0.32% -0.31 | 96.38 | 96.33 | 23 | 2.2K | — | Chart |
| ZLV27 | CBOT | 66.78 | -1.58% -1.07 | 67.46 | 66.64 | 30 | 2K | — | Chart |
| Z3NU26 | CBOT | 104.15 | +0.03% +0.03125 | 104.18 | 104.15 | 18 | 1.9K | — | Chart |
| ZNH27 | CBOT | 105.66 | -0.35% -0.375 | 106.08 | 105.56 | 16 | 1.7K | — | Chart |
| ZT2! | CBOT | 101.75 | -0.10% -0.101562 | 101.86 | 101.75 | 15 | 1.5K | — | Chart |
| 10YQ26 | CBOT | 4.77 | +0.82% +0.039 | 4.78 | 4.72 | 318 | 1.5K | — | Chart |
| 10YV26 | CBOT | 4.98 | +1.01% +0.050 | 4.99 | 4.93 | 304 | 1.5K | — | Chart |
| YIWU26 | CBOT | 94.24 | -0.08% -0.080 | 94.24 | 94.24 | 16 | 1.5K | — | Chart |
| XWH28 | CBOT | 752.00 | -1.31% -10.00 | 752.00 | 752.00 | 2 | 1.5K | — | Chart |
MFVZ26 +2.15% 523.00 10 65UX26 -0.20% 101.59 50 YICU26 -0.69% 96.50 50 ZLQ27 -1.19% 68.00 70 MFVX26 +4.96% 508.00 9 KEN28 -1.35% 749.75 6 40UV26 -2.03% 89.70 50 60UU26 -0.05% 101.09 44 YIBU26 -1.10% 93.85 45 XCK27 -0.27% 548.50 7 XWK28 +5.84% 766.25 5 KWDZ26 -38.89% -12.50 289 ZLU27 -1.30% 67.43 53 YIAZ26 -0.07% 99.35 34 ZCU28 -0.68% 514.00 6 HRSH27 -2.30% 766.00 4 HYBU26 -0.15% 754.10 4 10YU26 +0.93% 4.99 588 YICZ26 -0.26% 98.14 29 MZMU26 -0.69% 314.40 9 MZLU26 -1.23% 70.38 40 55UV26 -0.21% 96.91 29 MZSN27 -0.22% 1,339.00 2 ZCN29 +0.38% 528.00 5 XKF28 +0.39% 1,275.00 2 ZRF27 -0.83% 16.10 158 YITU26 -0.08% 97.13 26 ZSX28 -0.47% 1,226.25 2 ZTU26 -0.07% 102.12 24 HRSU26 +7.99% 760.00 3 ZWZ28 -0.80% 747.00 3 YIBZ26 -0.32% 96.33 23 ZLV27 -1.58% 66.78 30 Z3NU26 +0.03% 104.15 18 ZNH27 -0.35% 105.66 16 ZT2! -0.10% 101.75 15 10YQ26 +0.82% 4.77 318 10YV26 +1.01% 4.98 304 YIWU26 -0.08% 94.24 16 XWH28 -1.31% 752.00 2