29,960.25 +0.81% +240.50
- 1D High
- 29,993.50
- 1D Low
- 29,647.50
- 1D Volume
- 1.9M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
1–50 of 724 contracts
Live · refreshes every 15 seconds
29,955.00 +0.79% +234.50
- 1D High
- 29,993.25
- 1D Low
- 29,648.00
- 1D Volume
- 491.8K
7,725.00 +0.30% +22.75
- 1D High
- 7,739.25
- 1D Low
- 7,675.00
- 1D Volume
- 1.3M
7,725.50 +0.30% +23.25
- 1D High
- 7,739.00
- 1D Low
- 7,675.00
- 1D Volume
- 869.1K
81,400.00 +6.49% +4,960.00
- 1D High
- 81,860.00
- 1D Low
- 76,240.00
- 1D Volume
- 77.9K
64,915.00 +0.20% +130.00
- 1D High
- 65,655.00
- 1D Low
- 64,230.00
- 1D Volume
- 17.7K
29,531.25 +0.38% +112.25
- 1D High
- 29,666.75
- 1D Low
- 29,353.25
- 1D Volume
- 32.4K
81,500.00 +6.68% +5,100.00
- 1D High
- 81,800.00
- 1D Low
- 76,250.00
- 1D Volume
- 11.6K
29,954.50 +0.72% +215.50
- 1D High
- 29,992.50
- 1D Low
- 29,650.00
- 1D Volume
- 24.8K
82,190.00 +7.07% +5,425.00
- 1D High
- 82,535.00
- 1D Low
- 76,630.00
- 1D Volume
- 8.1K
2,880.50 -0.45% -13.10
- 1D High
- 2,904.70
- 1D Low
- 2,865.90
- 1D Volume
- 166.3K
79,130.00 -1.13% -905.00
- 1D High
- 81,350.00
- 1D Low
- 78,410.00
- 1D Volume
- 5K
64,990.00 +0.22% +140.00
- 1D High
- 65,720.00
- 1D Low
- 64,310.00
- 1D Volume
- 3.4K
64,590.00 +1.01% +645.00
- 1D High
- 64,795.00
- 1D Low
- 62,940.00
- 1D Volume
- 3.3K
82,195.00 +6.86% +5,275.00
- 1D High
- 82,195.00
- 1D Low
- 76,685.00
- 1D Volume
- 2.2K
2,619.50 +6.79% +166.50
- 1D High
- 2,650.50
- 1D Low
- 2,436.00
- 1D Volume
- 65.2K
2,880.60 -0.44% -12.80
- 1D High
- 2,904.60
- 1D Low
- 2,865.90
- 1D Volume
- 56.9K
7,641.25 +0.04% +3.00
- 1D High
- 7,670.50
- 1D Low
- 7,623.75
- 1D Volume
- 16.6K
64,930.00 +0.19% +125.00
- 1D High
- 65,640.00
- 1D Low
- 64,270.00
- 1D Volume
- 1.8K
29,544.50 +0.37% +108.75
- 1D High
- 29,665.25
- 1D Low
- 29,352.75
- 1D Volume
- 3K
64,040.00 -0.50% -320.00
- 1D High
- 65,325.00
- 1D Low
- 63,930.00
- 1D Volume
- 1.4K
64,975.00 +0.15% +95.00
- 1D High
- 65,710.00
- 1D Low
- 64,345.00
- 1D Volume
- 1K
7,643.25 +0.09% +7.25
- 1D High
- 7,670.25
- 1D Low
- 7,625.25
- 1D Volume
- 7.7K
30,310.00 +0.77% +232.50
- 1D High
- 30,355.25
- 1D Low
- 29,996.50
- 1D Volume
- 1.8K
2,623.50 +6.54% +161.00
- 1D High
- 2,752.00
- 1D Low
- 2,460.00
- 1D Volume
- 19.6K
3,678.50 -0.20% -7.50
- 1D High
- 3,699.00
- 1D Low
- 3,664.60
- 1D Volume
- 13.1K
2,613.00 +6.70% +164.00
- 1D High
- 2,652.00
- 1D Low
- 2,436.50
- 1D Volume
- 16.4K
64,105.00 -1.53% -995.00
- 1D High
- 65,690.00
- 1D Low
- 64,070.00
- 1D Volume
- 589
7,725.50 +0.29% +22.50
- 1D High
- 7,739.00
- 1D Low
- 7,675.50
- 1D Volume
- 4.6K
79,095.00 -1.11% -890.00
- 1D High
- 81,500.00
- 1D Low
- 78,450.00
- 1D Volume
- 441
2,632.00 +7.30% +179.00
- 1D High
- 2,636.00
- 1D Low
- 2,436.00
- 1D Volume
- 12.5K
29,592.00 +0.60% +176.00
- 1D High
- 29,622.00
- 1D Low
- 29,446.00
- 1D Volume
- 1.1K
67,555.00 +2.16% +1,430.00
- 1D High
- 68,540.00
- 1D Low
- 66,005.00
- 1D Volume
- 471
64,030.00 -0.51% -325.00
- 1D High
- 65,305.00
- 1D Low
- 63,950.00
- 1D Volume
- 405
63,950.00 -0.64% -410.00
- 1D High
- 65,275.00
- 1D Low
- 63,950.00
- 1D Volume
- 355
95.27 -0.12% -0.115
- 1D High
- 95.39
- 1D Low
- 95.26
- 1D Volume
- 225.4K
2,501.00 +0.20% +5.00
- 1D High
- 2,551.50
- 1D Low
- 2,469.00
- 1D Volume
- 7.2K
95.68 -0.03% -0.025
- 1D High
- 95.71
- 1D Low
- 95.68
- 1D Volume
- 182K
95.42 -0.05% -0.050
- 1D High
- 95.47
- 1D Low
- 95.41
- 1D Volume
- 173.2K
95.28 -0.08% -0.080
- 1D High
- 95.37
- 1D Low
- 95.27
- 1D Volume
- 167.6K
95.25 -0.11% -0.105
- 1D High
- 95.35
- 1D Low
- 95.23
- 1D Volume
- 161.1K
64,070.00 -0.48% -310.00
- 1D High
- 65,370.00
- 1D Low
- 63,995.00
- 1D Volume
- 224
77,315.00 -3.83% -3,075.00
- 1D High
- 80,615.00
- 1D Low
- 77,315.00
- 1D Volume
- 159
96.00 — —
- 1D High
- 96.00
- 1D Low
- 95.99
- 1D Volume
- 123.7K
95.31 -0.13% -0.125
- 1D High
- 95.44
- 1D Low
- 95.30
- 1D Volume
- 118.9K
95.34 -0.13% -0.12
- 1D High
- 95.47
- 1D Low
- 95.34
- 1D Volume
- 104.8K
7,806.50 +0.31% +24.50
- 1D High
- 7,818.00
- 1D Low
- 7,755.50
- 1D Volume
- 1.3K
81,535.00 +6.26% +4,805.00
- 1D High
- 81,600.00
- 1D Low
- 77,395.00
- 1D Volume
- 118
30,309.25 +0.82% +247.00
- 1D High
- 30,340.00
- 1D Low
- 30,001.50
- 1D Volume
- 285
95.41 -0.11% -0.105
- 1D High
- 95.52
- 1D Low
- 95.40
- 1D Volume
- 80.5K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MNQ1! | CME | 29,960.25 | +0.81% +240.50 | 29,993.50 | 29,647.50 | 1.9M | 57.7B | — | Chart |
| NQ1! | CME | 29,955.00 | +0.79% +234.50 | 29,993.25 | 29,648.00 | 491.8K | 14.7B | — | Chart |
| ES1! | CME | 7,725.00 | +0.30% +22.75 | 7,739.25 | 7,675.00 | 1.3M | 9.9B | — | Chart |
| MES1! | CME | 7,725.50 | +0.30% +23.25 | 7,739.00 | 7,675.00 | 869.1K | 6.7B | — | Chart |
| MBTU26 | CME | 81,400.00 | +6.49% +4,960.00 | 81,860.00 | 76,240.00 | 77.9K | 6.3B | — | Chart |
| NIYZ26 | CME | 64,915.00 | +0.20% +130.00 | 65,655.00 | 64,230.00 | 17.7K | 1.1B | — | Chart |
| MNQU26 | CME | 29,531.25 | +0.38% +112.25 | 29,666.75 | 29,353.25 | 32.4K | 956.4M | — | Chart |
| BTCU26 | CME | 81,500.00 | +6.68% +5,100.00 | 81,800.00 | 76,250.00 | 11.6K | 943.9M | — | Chart |
| NNQZ26 | CME | 29,954.50 | +0.72% +215.50 | 29,992.50 | 29,650.00 | 24.8K | 744.3M | — | Chart |
| MBT1! | CME | 82,190.00 | +7.07% +5,425.00 | 82,535.00 | 76,630.00 | 8.1K | 664.5M | — | Chart |
| RTY1! | CME | 2,880.50 | -0.45% -13.10 | 2,904.70 | 2,865.90 | 166.3K | 479.1M | — | Chart |
| MBTQ26 | CME | 79,130.00 | -1.13% -905.00 | 81,350.00 | 78,410.00 | 5K | 395.1M | — | Chart |
| NKD1! | CME | 64,990.00 | +0.22% +140.00 | 65,720.00 | 64,310.00 | 3.4K | 220.7M | — | Chart |
| NKD2! | CME | 64,590.00 | +1.01% +645.00 | 64,795.00 | 62,940.00 | 3.3K | 216.2M | — | Chart |
| BTC1! | CME | 82,195.00 | +6.86% +5,275.00 | 82,195.00 | 76,685.00 | 2.2K | 182.2M | — | Chart |
| METU26 | CME | 2,619.50 | +6.79% +166.50 | 2,650.50 | 2,436.00 | 65.2K | 170.7M | — | Chart |
| M2K1! | CME | 2,880.60 | -0.44% -12.80 | 2,904.60 | 2,865.90 | 56.9K | 163.9M | — | Chart |
| MESU26 | CME | 7,641.25 | +0.04% +3.00 | 7,670.50 | 7,623.75 | 16.6K | 126.8M | — | Chart |
| MNI1! | CME | 64,930.00 | +0.19% +125.00 | 65,640.00 | 64,270.00 | 1.8K | 116.9M | — | Chart |
| NQU26 | CME | 29,544.50 | +0.37% +108.75 | 29,665.25 | 29,352.75 | 3K | 88.2M | — | Chart |
| NIYU26 | CME | 64,040.00 | -0.50% -320.00 | 65,325.00 | 63,930.00 | 1.4K | 87M | — | Chart |
| MNK1! | CME | 64,975.00 | +0.15% +95.00 | 65,710.00 | 64,345.00 | 1K | 66.5M | — | Chart |
| ESU26 | CME | 7,643.25 | +0.09% +7.25 | 7,670.25 | 7,625.25 | 7.7K | 59.2M | — | Chart |
| MNQ2! | CME | 30,310.00 | +0.77% +232.50 | 30,355.25 | 29,996.50 | 1.8K | 55.9M | — | Chart |
| MET1! | CME | 2,623.50 | +6.54% +161.00 | 2,752.00 | 2,460.00 | 19.6K | 51.3M | — | Chart |
| EMDZ26 | CME | 3,678.50 | -0.20% -7.50 | 3,699.00 | 3,664.60 | 13.1K | 48.4M | — | Chart |
| ETHU26 | CME | 2,613.00 | +6.70% +164.00 | 2,652.00 | 2,436.50 | 16.4K | 42.8M | — | Chart |
| MNK2! | CME | 64,105.00 | -1.53% -995.00 | 65,690.00 | 64,070.00 | 589 | 37.8M | — | Chart |
| NESZ26 | CME | 7,725.50 | +0.29% +22.50 | 7,739.00 | 7,675.50 | 4.6K | 35.4M | — | Chart |
| BTCQ26 | CME | 79,095.00 | -1.11% -890.00 | 81,500.00 | 78,450.00 | 441 | 34.9M | — | Chart |
| QETH1! | CME | 2,632.00 | +7.30% +179.00 | 2,636.00 | 2,436.00 | 12.5K | 33M | — | Chart |
| QNDX1! | CME | 29,592.00 | +0.60% +176.00 | 29,622.00 | 29,446.00 | 1.1K | 32.7M | — | Chart |
| EBMQ26 | CME | 67,555.00 | +2.16% +1,430.00 | 68,540.00 | 66,005.00 | 471 | 31.8M | — | Chart |
| NKDU26 | CME | 64,030.00 | -0.51% -325.00 | 65,305.00 | 63,950.00 | 405 | 25.9M | — | Chart |
| MNIU26 | CME | 63,950.00 | -0.64% -410.00 | 65,275.00 | 63,950.00 | 355 | 22.7M | — | Chart |
| SR3Z27 | CME | 95.27 | -0.12% -0.115 | 95.39 | 95.26 | 225.4K | 21.5M | — | Chart |
| METQ26 | CME | 2,501.00 | +0.20% +5.00 | 2,551.50 | 2,469.00 | 7.2K | 17.9M | — | Chart |
| SR3Z26 | CME | 95.68 | -0.03% -0.025 | 95.71 | 95.68 | 182K | 17.4M | — | Chart |
| SR3H27 | CME | 95.42 | -0.05% -0.050 | 95.47 | 95.41 | 173.2K | 16.5M | — | Chart |
| SR3M27 | CME | 95.28 | -0.08% -0.080 | 95.37 | 95.27 | 167.6K | 16M | — | Chart |
| SR3U27 | CME | 95.25 | -0.11% -0.105 | 95.35 | 95.23 | 161.1K | 15.3M | — | Chart |
| MNKU26 | CME | 64,070.00 | -0.48% -310.00 | 65,370.00 | 63,995.00 | 224 | 14.4M | — | Chart |
| BFFQ2628 | CME | 77,315.00 | -3.83% -3,075.00 | 80,615.00 | 77,315.00 | 159 | 12.3M | — | Chart |
| SR3U26 | CME | 96.00 | — — | 96.00 | 95.99 | 123.7K | 11.9M | — | Chart |
| SR3H28 | CME | 95.31 | -0.13% -0.125 | 95.44 | 95.30 | 118.9K | 11.3M | — | Chart |
| SR3M28 | CME | 95.34 | -0.13% -0.12 | 95.47 | 95.34 | 104.8K | 10M | — | Chart |
| MES2! | CME | 7,806.50 | +0.31% +24.50 | 7,818.00 | 7,755.50 | 1.3K | 9.9M | — | Chart |
| BFFU2625 | CME | 81,535.00 | +6.26% +4,805.00 | 81,600.00 | 77,395.00 | 118 | 9.6M | — | Chart |
| NQ2! | CME | 30,309.25 | +0.82% +247.00 | 30,340.00 | 30,001.50 | 285 | 8.6M | — | Chart |
| SR3Z28 | CME | 95.41 | -0.11% -0.105 | 95.52 | 95.40 | 80.5K | 7.7M | — | Chart |
MNQ1! +0.81% 29,960.25 1.9M NQ1! +0.79% 29,955.00 491.8K ES1! +0.30% 7,725.00 1.3M MES1! +0.30% 7,725.50 869.1K MBTU26 +6.49% 81,400.00 77.9K NIYZ26 +0.20% 64,915.00 17.7K MNQU26 +0.38% 29,531.25 32.4K BTCU26 +6.68% 81,500.00 11.6K NNQZ26 +0.72% 29,954.50 24.8K MBT1! +7.07% 82,190.00 8.1K RTY1! -0.45% 2,880.50 166.3K MBTQ26 -1.13% 79,130.00 5K NKD1! +0.22% 64,990.00 3.4K NKD2! +1.01% 64,590.00 3.3K BTC1! +6.86% 82,195.00 2.2K METU26 +6.79% 2,619.50 65.2K M2K1! -0.44% 2,880.60 56.9K MESU26 +0.04% 7,641.25 16.6K MNI1! +0.19% 64,930.00 1.8K NQU26 +0.37% 29,544.50 3K NIYU26 -0.50% 64,040.00 1.4K MNK1! +0.15% 64,975.00 1K ESU26 +0.09% 7,643.25 7.7K MNQ2! +0.77% 30,310.00 1.8K MET1! +6.54% 2,623.50 19.6K EMDZ26 -0.20% 3,678.50 13.1K ETHU26 +6.70% 2,613.00 16.4K MNK2! -1.53% 64,105.00 589 NESZ26 +0.29% 7,725.50 4.6K BTCQ26 -1.11% 79,095.00 441 QETH1! +7.30% 2,632.00 12.5K QNDX1! +0.60% 29,592.00 1.1K EBMQ26 +2.16% 67,555.00 471 NKDU26 -0.51% 64,030.00 405 MNIU26 -0.64% 63,950.00 355 SR3Z27 -0.12% 95.27 225.4K METQ26 +0.20% 2,501.00 7.2K SR3Z26 -0.03% 95.68 182K SR3H27 -0.05% 95.42 173.2K SR3M27 -0.08% 95.28 167.6K SR3U27 -0.11% 95.25 161.1K MNKU26 -0.48% 64,070.00 224 BFFQ2628 -3.83% 77,315.00 159 SR3U26 — 96.00 123.7K SR3H28 -0.13% 95.31 118.9K SR3M28 -0.13% 95.34 104.8K MES2! +0.31% 7,806.50 1.3K BFFU2625 +6.26% 81,535.00 118 NQ2! +0.82% 30,309.25 285 SR3Z28 -0.11% 95.41 80.5K