82,415.00 +5.72% +4,460.00
- 1D High
- 82,470.00
- 1D Low
- 77,100.00
- 1D Volume
- 92
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
51–100 of 724 contracts
Live · refreshes every 15 seconds
95.38 -0.11% -0.105
- 1D High
- 95.50
- 1D Low
- 95.37
- 1D Volume
- 78.8K
29,489.00 +0.30% +89.00
- 1D High
- 29,672.00
- 1D Low
- 29,350.00
- 1D Volume
- 210
81,815.00 +5.37% +4,170.00
- 1D High
- 82,140.00
- 1D Low
- 77,055.00
- 1D Volume
- 63
2,881.80 -0.42% -12.20
- 1D High
- 2,904.60
- 1D Low
- 2,866.20
- 1D Volume
- 1.7K
64.10 -5.46% -3.70
- 1D High
- 68.15
- 1D Low
- 62.95
- 1D Volume
- 74.1K
2,656.50 +7.81% +192.50
- 1D High
- 2,663.00
- 1D Low
- 2,452.50
- 1D Volume
- 1.6K
8,632.50 -0.63% -54.50
- 1D High
- 8,662.00
- 1D Low
- 8,612.00
- 1D Volume
- 480
81,180.00 +6.27% +4,790.00
- 1D High
- 81,180.00
- 1D Low
- 78,020.00
- 1D Volume
- 51
95.47 -0.08% -0.075
- 1D High
- 95.56
- 1D Low
- 95.46
- 1D Volume
- 41.6K
64,120.00 -1.61% -1,050.00
- 1D High
- 65,570.00
- 1D Low
- 64,000.00
- 1D Volume
- 59
95.46 -0.09% -0.090
- 1D High
- 95.55
- 1D Low
- 95.45
- 1D Volume
- 39.3K
95.44 -0.10% -0.095
- 1D High
- 95.54
- 1D Low
- 95.43
- 1D Volume
- 39K
282.65 -4.93% -14.65
- 1D High
- 297.00
- 1D Low
- 282.65
- 1D Volume
- 12.9K
63,665.00 +0.24% +155.00
- 1D High
- 63,665.00
- 1D Low
- 63,585.00
- 1D Volume
- 50
2,859.00 -0.53% -15.30
- 1D High
- 2,883.30
- 1D Low
- 2,855.10
- 1D Volume
- 1.1K
2,129.00 +2.45% +51.00
- 1D High
- 2,172.50
- 1D Low
- 2,095.00
- 1D Volume
- 1.3K
216.58 +0.17% +0.375
- 1D High
- 217.50
- 1D Low
- 214.63
- 1D Volume
- 12.4K
95.48 -0.08% -0.080
- 1D High
- 95.57
- 1D Low
- 95.48
- 1D Volume
- 25.2K
95.96 — —
- 1D High
- 95.97
- 1D Low
- 95.95
- 1D Volume
- 22.2K
70,855.00 +6.36% +4,235.00
- 1D High
- 70,855.00
- 1D Low
- 70,590.00
- 1D Volume
- 30
95.49 -0.07% -0.065
- 1D High
- 95.57
- 1D Low
- 95.48
- 1D Volume
- 20.3K
1,354.40 -0.27% -3.70
- 1D High
- 1,362.50
- 1D Low
- 1,349.90
- 1D Volume
- 1.4K
2,860.00 -0.47% -13.40
- 1D High
- 2,883.00
- 1D Low
- 2,856.90
- 1D Volume
- 650
3,854.30 +0.79% +30.40
- 1D High
- 3,858.70
- 1D Low
- 3,814.40
- 1D Volume
- 451
323.80 -0.12% -0.40
- 1D High
- 325.93
- 1D Low
- 321.95
- 1D Volume
- 5.4K
2,496.00 -0.40% -10.00
- 1D High
- 2,536.00
- 1D Low
- 2,476.00
- 1D Volume
- 687
2,297.50 +7.51% +160.50
- 1D High
- 2,303.50
- 1D Low
- 2,168.00
- 1D Volume
- 700
77,580.00 +0.58% +445.00
- 1D High
- 79,580.00
- 1D Low
- 76,360.00
- 1D Volume
- 20
95.49 -0.06% -0.060
- 1D High
- 95.57
- 1D Low
- 95.48
- 1D Volume
- 16.1K
1,710.10 -0.30% -5.20
- 1D High
- 1,716.70
- 1D Low
- 1,704.60
- 1D Volume
- 863
7,805.00 +0.32% +25.25
- 1D High
- 7,816.75
- 1D Low
- 7,756.75
- 1D Volume
- 174
96.25 +0.00% +0.0025
- 1D High
- 96.25
- 1D Low
- 96.25
- 1D Volume
- 13.6K
80,640.00 +5.28% +4,045.00
- 1D High
- 80,910.00
- 1D Low
- 76,400.00
- 1D Volume
- 16
95.49 -0.06% -0.055
- 1D High
- 95.56
- 1D Low
- 95.47
- 1D Volume
- 13.4K
79,610.00 -2.80% -2,290.00
- 1D High
- 81,525.00
- 1D Low
- 79,310.00
- 1D Volume
- 16
95.44 -0.05% -0.045
- 1D High
- 95.50
- 1D Low
- 95.42
- 1D Volume
- 13.2K
7,623.00 -0.25% -19.00
- 1D High
- 7,667.00
- 1D Low
- 7,623.00
- 1D Volume
- 156
95.42 -0.05% -0.045
- 1D High
- 95.48
- 1D Low
- 95.40
- 1D Volume
- 12K
95.46 -0.05% -0.050
- 1D High
- 95.52
- 1D Low
- 95.44
- 1D Volume
- 12K
318.28 -0.10% -0.325
- 1D High
- 320.48
- 1D Low
- 316.18
- 1D Volume
- 3.6K
95.47 -0.05% -0.050
- 1D High
- 95.54
- 1D Low
- 95.46
- 1D Volume
- 11.8K
215.85 +0.10% +0.225
- 1D High
- 216.75
- 1D Low
- 214.28
- 1D Volume
- 5.1K
96.36 — —
- 1D High
- 96.36
- 1D Low
- 96.35
- 1D Volume
- 11.2K
77,675.00 +7.02% +5,095.00
- 1D High
- 77,675.00
- 1D Low
- 72,860.00
- 1D Volume
- 13
68.60 -1.44% -1.00
- 1D High
- 70.10
- 1D Low
- 68.28
- 1D Volume
- 13.9K
95.75 -0.02% -0.015
- 1D High
- 95.76
- 1D Low
- 95.73
- 1D Volume
- 9.8K
12,450.00 -0.31% -39.00
- 1D High
- 12,520.00
- 1D Low
- 12,445.00
- 1D Volume
- 73
2,259.80 -0.42% -9.60
- 1D High
- 2,273.30
- 1D Low
- 2,252.80
- 1D Volume
- 381
95.67 -0.02% -0.020
- 1D High
- 95.69
- 1D Low
- 95.66
- 1D Volume
- 8.9K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MBTZ26 | CME | 82,415.00 | +5.72% +4,460.00 | 82,470.00 | 77,100.00 | 92 | 7.6M | — | Chart |
| SR3U28 | CME | 95.38 | -0.11% -0.105 | 95.50 | 95.37 | 78.8K | 7.5M | — | Chart |
| NNQU26 | CME | 29,489.00 | +0.30% +89.00 | 29,672.00 | 29,350.00 | 210 | 6.2M | — | Chart |
| MBT2! | CME | 81,815.00 | +5.37% +4,170.00 | 82,140.00 | 77,055.00 | 63 | 5.2M | — | Chart |
| N2KZ26 | CME | 2,881.80 | -0.42% -12.20 | 2,904.60 | 2,866.20 | 1.7K | 5M | — | Chart |
| ESTZ26 | CME | 64.10 | -5.46% -3.70 | 68.15 | 62.95 | 74.1K | 4.8M | — | Chart |
| ETH1! | CME | 2,656.50 | +7.81% +192.50 | 2,663.00 | 2,452.50 | 1.6K | 4.2M | — | Chart |
| EWFZ26 | CME | 8,632.50 | -0.63% -54.50 | 8,662.00 | 8,612.00 | 480 | 4.1M | — | Chart |
| QBTC1! | CME | 81,180.00 | +6.27% +4,790.00 | 81,180.00 | 78,020.00 | 51 | 4.1M | — | Chart |
| SR3U29 | CME | 95.47 | -0.08% -0.075 | 95.56 | 95.46 | 41.6K | 4M | — | Chart |
| MNI2! | CME | 64,120.00 | -1.61% -1,050.00 | 65,570.00 | 64,000.00 | 59 | 3.8M | — | Chart |
| SR3M29 | CME | 95.46 | -0.09% -0.090 | 95.55 | 95.45 | 39.3K | 3.8M | — | Chart |
| SR3H29 | CME | 95.44 | -0.10% -0.095 | 95.54 | 95.43 | 39K | 3.7M | — | Chart |
| NQTZ26 | CME | 282.65 | -4.93% -14.65 | 297.00 | 282.65 | 12.9K | 3.7M | — | Chart |
| IPCU26 | CME | 63,665.00 | +0.24% +155.00 | 63,665.00 | 63,585.00 | 50 | 3.2M | — | Chart |
| M2KU26 | CME | 2,859.00 | -0.53% -15.30 | 2,883.30 | 2,855.10 | 1.1K | 3.2M | — | Chart |
| EEMQ26 | CME | 2,129.00 | +2.45% +51.00 | 2,172.50 | 2,095.00 | 1.3K | 2.7M | — | Chart |
| LEZ26 | CME | 216.58 | +0.17% +0.375 | 217.50 | 214.63 | 12.4K | 2.7M | — | Chart |
| SR3Z29 | CME | 95.48 | -0.08% -0.080 | 95.57 | 95.48 | 25.2K | 2.4M | — | Chart |
| SR1X26 | CME | 95.96 | — — | 95.97 | 95.95 | 22.2K | 2.1M | — | Chart |
| EBMU26 | CME | 70,855.00 | +6.36% +4,235.00 | 70,855.00 | 70,590.00 | 30 | 2.1M | — | Chart |
| SR3H30 | CME | 95.49 | -0.07% -0.065 | 95.57 | 95.48 | 20.3K | 1.9M | — | Chart |
| XAEZ26 | CME | 1,354.40 | -0.27% -3.70 | 1,362.50 | 1,349.90 | 1.4K | 1.9M | — | Chart |
| RTYU26 | CME | 2,860.00 | -0.47% -13.40 | 2,883.00 | 2,856.90 | 650 | 1.9M | — | Chart |
| XAKZ26 | CME | 3,854.30 | +0.79% +30.40 | 3,858.70 | 3,814.40 | 451 | 1.7M | — | Chart |
| GFV26 | CME | 323.80 | -0.12% -0.40 | 325.93 | 321.95 | 5.4K | 1.7M | — | Chart |
| ETHQ26 | CME | 2,496.00 | -0.40% -10.00 | 2,536.00 | 2,476.00 | 687 | 1.7M | — | Chart |
| EEMU26 | CME | 2,297.50 | +7.51% +160.50 | 2,303.50 | 2,168.00 | 700 | 1.6M | — | Chart |
| BFFU2611 | CME | 77,580.00 | +0.58% +445.00 | 79,580.00 | 76,360.00 | 20 | 1.6M | — | Chart |
| SR3M30 | CME | 95.49 | -0.06% -0.060 | 95.57 | 95.48 | 16.1K | 1.5M | — | Chart |
| XAVZ26 | CME | 1,710.10 | -0.30% -5.20 | 1,716.70 | 1,704.60 | 863 | 1.5M | — | Chart |
| ES2! | CME | 7,805.00 | +0.32% +25.25 | 7,816.75 | 7,756.75 | 174 | 1.4M | — | Chart |
| SR1U26 | CME | 96.25 | +0.00% +0.0025 | 96.25 | 96.25 | 13.6K | 1.3M | — | Chart |
| BFFU2618 | CME | 80,640.00 | +5.28% +4,045.00 | 80,910.00 | 76,400.00 | 16 | 1.3M | — | Chart |
| SR3U30 | CME | 95.49 | -0.06% -0.055 | 95.56 | 95.47 | 13.4K | 1.3M | — | Chart |
| BFFU2604 | CME | 79,610.00 | -2.80% -2,290.00 | 81,525.00 | 79,310.00 | 16 | 1.3M | — | Chart |
| SR3M31 | CME | 95.44 | -0.05% -0.045 | 95.50 | 95.42 | 13.2K | 1.3M | — | Chart |
| QSPX1! | CME | 7,623.00 | -0.25% -19.00 | 7,667.00 | 7,623.00 | 156 | 1.2M | — | Chart |
| SR3U31 | CME | 95.42 | -0.05% -0.045 | 95.48 | 95.40 | 12K | 1.1M | — | Chart |
| SR3H31 | CME | 95.46 | -0.05% -0.050 | 95.52 | 95.44 | 12K | 1.1M | — | Chart |
| GFX26 | CME | 318.28 | -0.10% -0.325 | 320.48 | 316.18 | 3.6K | 1.1M | — | Chart |
| SR3Z30 | CME | 95.47 | -0.05% -0.050 | 95.54 | 95.46 | 11.8K | 1.1M | — | Chart |
| LEV26 | CME | 215.85 | +0.10% +0.225 | 216.75 | 214.28 | 5.1K | 1.1M | — | Chart |
| SR3M26 | CME | 96.36 | — — | 96.36 | 96.35 | 11.2K | 1.1M | — | Chart |
| BFFQ2621 | CME | 77,675.00 | +7.02% +5,095.00 | 77,675.00 | 72,860.00 | 13 | 1M | — | Chart |
| HEZ26 | CME | 68.60 | -1.44% -1.00 | 70.10 | 68.28 | 13.9K | 955.8K | — | Chart |
| SR1F27 | CME | 95.75 | -0.02% -0.015 | 95.76 | 95.73 | 9.8K | 940K | — | Chart |
| SXTZ26 | CME | 12,450.00 | -0.31% -39.00 | 12,520.00 | 12,445.00 | 73 | 908.9K | — | Chart |
| XAYZ26 | CME | 2,259.80 | -0.42% -9.60 | 2,273.30 | 2,252.80 | 381 | 861K | — | Chart |
| SR1G27 | CME | 95.67 | -0.02% -0.020 | 95.69 | 95.66 | 8.9K | 852.9K | — | Chart |
MBTZ26 +5.72% 82,415.00 92 SR3U28 -0.11% 95.38 78.8K NNQU26 +0.30% 29,489.00 210 MBT2! +5.37% 81,815.00 63 N2KZ26 -0.42% 2,881.80 1.7K ESTZ26 -5.46% 64.10 74.1K ETH1! +7.81% 2,656.50 1.6K EWFZ26 -0.63% 8,632.50 480 QBTC1! +6.27% 81,180.00 51 SR3U29 -0.08% 95.47 41.6K MNI2! -1.61% 64,120.00 59 SR3M29 -0.09% 95.46 39.3K SR3H29 -0.10% 95.44 39K NQTZ26 -4.93% 282.65 12.9K IPCU26 +0.24% 63,665.00 50 M2KU26 -0.53% 2,859.00 1.1K EEMQ26 +2.45% 2,129.00 1.3K LEZ26 +0.17% 216.58 12.4K SR3Z29 -0.08% 95.48 25.2K SR1X26 — 95.96 22.2K EBMU26 +6.36% 70,855.00 30 SR3H30 -0.07% 95.49 20.3K XAEZ26 -0.27% 1,354.40 1.4K RTYU26 -0.47% 2,860.00 650 XAKZ26 +0.79% 3,854.30 451 GFV26 -0.12% 323.80 5.4K ETHQ26 -0.40% 2,496.00 687 EEMU26 +7.51% 2,297.50 700 BFFU2611 +0.58% 77,580.00 20 SR3M30 -0.06% 95.49 16.1K XAVZ26 -0.30% 1,710.10 863 ES2! +0.32% 7,805.00 174 SR1U26 +0.00% 96.25 13.6K BFFU2618 +5.28% 80,640.00 16 SR3U30 -0.06% 95.49 13.4K BFFU2604 -2.80% 79,610.00 16 SR3M31 -0.05% 95.44 13.2K QSPX1! -0.25% 7,623.00 156 SR3U31 -0.05% 95.42 12K SR3H31 -0.05% 95.46 12K GFX26 -0.10% 318.28 3.6K SR3Z30 -0.05% 95.47 11.8K LEV26 +0.10% 215.85 5.1K SR3M26 — 96.36 11.2K BFFQ2621 +7.02% 77,675.00 13 HEZ26 -1.44% 68.60 13.9K SR1F27 -0.02% 95.75 9.8K SXTZ26 -0.31% 12,450.00 73 XAYZ26 -0.42% 2,259.80 381 SR1G27 -0.02% 95.67 8.9K