1.23 +0.29% +0.0036
- 1D High
- 1.23
- 1D Low
- 1.22
- 1D Volume
- 29.9K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
201–250 of 724 contracts
Live · refreshes every 15 seconds
7,011.50 -0.52% -37.00
- 1D High
- 7,011.50
- 1D Low
- 7,011.50
- 1D Volume
- 5
691.59 +2.41% +16.27
- 1D High
- 691.59
- 1D Low
- 689.11
- 1D Volume
- 50
95.29 -0.10% -0.095
- 1D High
- 95.38
- 1D Low
- 95.29
- 1D Volume
- 352
209.10 -0.69% -1.45
- 1D High
- 212.05
- 1D Low
- 209.10
- 1D Volume
- 154
351.25 -0.45% -1.58
- 1D High
- 351.25
- 1D Low
- 348.78
- 1D Volume
- 91
91.03 -1.30% -1.20
- 1D High
- 92.33
- 1D Low
- 90.75
- 1D Volume
- 346
179.69 +0.77% +1.38
- 1D High
- 179.69
- 1D Low
- 174.29
- 1D Volume
- 174
72.65 -4.88% -3.73
- 1D High
- 76.42
- 1D Low
- 71.52
- 1D Volume
- 423
361.00 +2.82% +9.90
- 1D High
- 366.00
- 1D Low
- 351.99
- 1D Volume
- 85
553.50 -2.04% -11.50
- 1D High
- 562.50
- 1D Low
- 553.50
- 1D Volume
- 54
497.58 +0.70% +3.48
- 1D High
- 497.58
- 1D Low
- 495.75
- 1D Volume
- 60
2,985.00 -1.49% -45.00
- 1D High
- 2,985.00
- 1D Low
- 2,985.00
- 1D Volume
- 10
349.00 +1.07% +3.71
- 1D High
- 354.20
- 1D Low
- 349.00
- 1D Volume
- 85
674.06 +1.08% +7.18
- 1D High
- 674.44
- 1D Low
- 673.34
- 1D Volume
- 42
353.35 +0.96% +3.35
- 1D High
- 360.72
- 1D Low
- 353.04
- 1D Volume
- 80
209.25 -0.16% -0.325
- 1D High
- 210.00
- 1D Low
- 208.50
- 1D Volume
- 128
336.58 +0.08% +0.27
- 1D High
- 338.29
- 1D Low
- 336.11
- 1D Volume
- 79
675.62 -1.92% -13.23
- 1D High
- 699.73
- 1D Low
- 675.62
- 1D Volume
- 39
208.38 -0.39% -0.825
- 1D High
- 209.43
- 1D Low
- 207.65
- 1D Volume
- 126
8,747.00 -1.72% -153.00
- 1D High
- 8,747.00
- 1D Low
- 8,747.00
- 1D Volume
- 3
8,744.00 -0.96% -85.00
- 1D High
- 8,744.00
- 1D Low
- 8,744.00
- 1D Volume
- 3
12,380.00 +3.24% +388.00
- 1D High
- 12,380.00
- 1D Low
- 12,380.00
- 1D Volume
- 2
4,067.00 -0.72% -29.50
- 1D High
- 4,094.00
- 1D Low
- 4,065.50
- 1D Volume
- 6
154.08 -1.80% -2.83
- 1D High
- 158.06
- 1D Low
- 151.91
- 1D Volume
- 157
256.62 +0.84% +2.15
- 1D High
- 257.40
- 1D Low
- 254.96
- 1D Volume
- 92
96.14 -0.02% -0.020
- 1D High
- 96.14
- 1D Low
- 96.14
- 1D Volume
- 237
110.16 -0.24% -0.26
- 1D High
- 113.44
- 1D Low
- 108.05
- 1D Volume
- 206
5.20 -71.27% -12.90
- 1D High
- 12.00
- 1D Low
- -4.20
- 1D Volume
- 4.3K
7,331.50 -0.91% -67.00
- 1D High
- 7,331.50
- 1D Low
- 7,331.50
- 1D Volume
- 3
364.60 -0.49% -1.81
- 1D High
- 368.35
- 1D Low
- 362.10
- 1D Volume
- 58
1,019.00 +3.23% +31.90
- 1D High
- 1,019.00
- 1D Low
- 996.60
- 1D Volume
- 20
584.50 — —
- 1D High
- 584.50
- 1D Low
- 557.00
- 1D Volume
- 34
113.40 +11.94% +12.10
- 1D High
- 114.65
- 1D Low
- 104.80
- 1D Volume
- 172
2,672.50 +10.30% +249.50
- 1D High
- 2,672.50
- 1D Low
- 2,672.50
- 1D Volume
- 7
0.5737 -0.17% -0.00095
- 1D High
- 0.5755
- 1D Low
- 0.57205
- 1D Volume
- 32K
58.22 -0.55% -0.32
- 1D High
- 58.59
- 1D Low
- 58.06
- 1D Volume
- 315
555.06 +0.51% +2.81
- 1D High
- 556.85
- 1D Low
- 549.16
- 1D Volume
- 33
208.56 +0.75% +1.55
- 1D High
- 209.90
- 1D Low
- 207.19
- 1D Volume
- 86
96.90 -0.02% -0.0175
- 1D High
- 96.90
- 1D Low
- 96.87
- 1D Volume
- 180
5,802.50 +0.36% +21.00
- 1D High
- 5,802.50
- 1D Low
- 5,802.50
- 1D Volume
- 3
2,851.00 -0.73% -21.00
- 1D High
- 2,879.00
- 1D Low
- 2,851.00
- 1D Volume
- 6
8,065.00 +2.59% +203.25
- 1D High
- 8,065.00
- 1D Low
- 8,065.00
- 1D Volume
- 2
688.90 +0.07% +0.45
- 1D High
- 688.90
- 1D Low
- 683.65
- 1D Volume
- 23
2,251.10 +1.22% +27.10
- 1D High
- 2,260.40
- 1D Low
- 2,251.10
- 1D Volume
- 7
7,777.00 -0.45% -35.50
- 1D High
- 7,834.50
- 1D Low
- 7,777.00
- 1D Volume
- 2
15.62 -1.39% -0.22
- 1D High
- 15.87
- 1D Low
- 15.62
- 1D Volume
- 946
305.00 -0.60% -1.85
- 1D High
- 308.28
- 1D Low
- 304.93
- 1D Volume
- 48
178.57 +0.18% +0.32
- 1D High
- 178.58
- 1D Low
- 177.84
- 1D Volume
- 80
7,000.50 -4.09% -298.50
- 1D High
- 7,000.50
- 1D Low
- 6,999.50
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| 6S1! | CME | 1.23 | +0.29% +0.0036 | 1.23 | 1.22 | 29.9K | 36.7K | — | Chart |
| BIOZ26 | CME | 7,011.50 | -0.52% -37.00 | 7,011.50 | 7,011.50 | 5 | 35.1K | — | Chart |
| XMETAU26 | CME | 691.59 | +2.41% +16.27 | 691.59 | 689.11 | 50 | 34.6K | — | Chart |
| SR1Q27 | CME | 95.29 | -0.10% -0.095 | 95.38 | 95.29 | 352 | 33.5K | — | Chart |
| XARU26 | CME | 209.10 | -0.69% -1.45 | 212.05 | 209.10 | 154 | 32.2K | — | Chart |
| XJPM0Z26 | CME | 351.25 | -0.45% -1.58 | 351.25 | 348.78 | 91 | 32K | — | Chart |
| HEQ27 | CME | 91.03 | -1.30% -1.20 | 92.33 | 90.75 | 346 | 31.5K | — | Chart |
| SPLTRZ26 | CME | 179.69 | +0.77% +1.38 | 179.69 | 174.29 | 174 | 31.3K | — | Chart |
| XNFLXZ26 | CME | 72.65 | -4.88% -3.73 | 76.42 | 71.52 | 423 | 30.7K | — | Chart |
| XAVGOZ26 | CME | 361.00 | +2.82% +9.90 | 366.00 | 351.99 | 85 | 30.7K | — | Chart |
| LBRF27 | CME | 553.50 | -2.04% -11.50 | 562.50 | 553.50 | 54 | 29.9K | — | Chart |
| XMSFTU26 | CME | 497.58 | +0.70% +3.48 | 497.58 | 495.75 | 60 | 29.9K | — | Chart |
| M2KM27 | CME | 2,985.00 | -1.49% -45.00 | 2,985.00 | 2,985.00 | 10 | 29.9K | — | Chart |
| XGOOGU26 | CME | 349.00 | +1.07% +3.71 | 354.20 | 349.00 | 85 | 29.7K | — | Chart |
| ESGU26 | CME | 674.06 | +1.08% +7.18 | 674.44 | 673.34 | 42 | 28.3K | — | Chart |
| SGOOGZ26 | CME | 353.35 | +0.96% +3.35 | 360.72 | 353.04 | 80 | 28.3K | — | Chart |
| LEZ27 | CME | 209.25 | -0.16% -0.325 | 210.00 | 208.50 | 128 | 26.8K | — | Chart |
| XAAPLU26 | CME | 336.58 | +0.08% +0.27 | 338.29 | 336.11 | 79 | 26.6K | — | Chart |
| SMETAZ26 | CME | 675.62 | -1.92% -13.23 | 699.73 | 675.62 | 39 | 26.3K | — | Chart |
| LEV27 | CME | 208.38 | -0.39% -0.825 | 209.43 | 207.65 | 126 | 26.3K | — | Chart |
| SXRZ26 | CME | 8,747.00 | -1.72% -153.00 | 8,747.00 | 8,747.00 | 3 | 26.2K | — | Chart |
| SXRU26 | CME | 8,744.00 | -0.96% -85.00 | 8,744.00 | 8,744.00 | 3 | 26.2K | — | Chart |
| SXTU26 | CME | 12,380.00 | +3.24% +388.00 | 12,380.00 | 12,380.00 | 2 | 24.8K | — | Chart |
| TPYZ26 | CME | 4,067.00 | -0.72% -29.50 | 4,094.00 | 4,065.50 | 6 | 24.4K | — | Chart |
| SSPCXZ26 | CME | 154.08 | -1.80% -2.83 | 158.06 | 151.91 | 157 | 24.2K | — | Chart |
| SAMZNZ26 | CME | 256.62 | +0.84% +2.15 | 257.40 | 254.96 | 92 | 23.6K | — | Chart |
| SR3Q26 | CME | 96.14 | -0.02% -0.020 | 96.14 | 96.14 | 237 | 22.8K | — | Chart |
| SINTCZ26 | CME | 110.16 | -0.24% -0.26 | 113.44 | 108.05 | 206 | 22.7K | — | Chart |
| NQTU26 | CME | 5.20 | -71.27% -12.90 | 12.00 | -4.20 | 4.3K | 22.3K | — | Chart |
| SXOU26 | CME | 7,331.50 | -0.91% -67.00 | 7,331.50 | 7,331.50 | 3 | 22K | — | Chart |
| XTSLAU26 | CME | 364.60 | -0.49% -1.81 | 368.35 | 362.10 | 58 | 21.1K | — | Chart |
| SMU00Z26 | CME | 1,019.00 | +3.23% +31.90 | 1,019.00 | 996.60 | 20 | 20.4K | — | Chart |
| LBRU26 | CME | 584.50 | — — | 584.50 | 557.00 | 34 | 19.9K | — | Chart |
| MSLV26 | CME | 113.40 | +11.94% +12.10 | 114.65 | 104.80 | 172 | 19.5K | — | Chart |
| ETHZ26 | CME | 2,672.50 | +10.30% +249.50 | 2,672.50 | 2,672.50 | 7 | 18.7K | — | Chart |
| 6N1! | CME | 0.5737 | -0.17% -0.00095 | 0.5755 | 0.57205 | 32K | 18.4K | — | Chart |
| XBAC0Z26 | CME | 58.22 | -0.55% -0.32 | 58.59 | 58.06 | 315 | 18.3K | — | Chart |
| SAMD0Z26 | CME | 555.06 | +0.51% +2.81 | 556.85 | 549.16 | 33 | 18.3K | — | Chart |
| PJYZ26 | CME | 208.56 | +0.75% +1.55 | 209.90 | 207.19 | 86 | 17.9K | — | Chart |
| ESRU29 | CME | 96.90 | -0.02% -0.0175 | 96.90 | 96.87 | 180 | 17.4K | — | Chart |
| SXIZ26 | CME | 5,802.50 | +0.36% +21.00 | 5,802.50 | 5,802.50 | 3 | 17.4K | — | Chart |
| QRTY1! | CME | 2,851.00 | -0.73% -21.00 | 2,879.00 | 2,851.00 | 6 | 17.1K | — | Chart |
| ESU27 | CME | 8,065.00 | +2.59% +203.25 | 8,065.00 | 8,065.00 | 2 | 16.1K | — | Chart |
| XAFU26 | CME | 688.90 | +0.07% +0.45 | 688.90 | 683.65 | 23 | 15.8K | — | Chart |
| XAYU26 | CME | 2,251.10 | +1.22% +27.10 | 2,260.40 | 2,251.10 | 7 | 15.8K | — | Chart |
| ESM27 | CME | 7,777.00 | -0.45% -35.50 | 7,834.50 | 7,777.00 | 2 | 15.6K | — | Chart |
| DCV26 | CME | 15.62 | -1.39% -0.22 | 15.87 | 15.62 | 946 | 14.8K | — | Chart |
| GFQ27 | CME | 305.00 | -0.60% -1.85 | 308.28 | 304.93 | 48 | 14.6K | — | Chart |
| RYU26 | CME | 178.57 | +0.18% +0.32 | 178.58 | 177.84 | 80 | 14.3K | — | Chart |
| BIOU26 | CME | 7,000.50 | -4.09% -298.50 | 7,000.50 | 6,999.50 | 2 | 14K | — | Chart |
6S1! +0.29% 1.23 29.9K BIOZ26 -0.52% 7,011.50 5 XMETAU26 +2.41% 691.59 50 SR1Q27 -0.10% 95.29 352 XARU26 -0.69% 209.10 154 XJPM0Z26 -0.45% 351.25 91 HEQ27 -1.30% 91.03 346 SPLTRZ26 +0.77% 179.69 174 XNFLXZ26 -4.88% 72.65 423 XAVGOZ26 +2.82% 361.00 85 LBRF27 -2.04% 553.50 54 XMSFTU26 +0.70% 497.58 60 M2KM27 -1.49% 2,985.00 10 XGOOGU26 +1.07% 349.00 85 ESGU26 +1.08% 674.06 42 SGOOGZ26 +0.96% 353.35 80 LEZ27 -0.16% 209.25 128 XAAPLU26 +0.08% 336.58 79 SMETAZ26 -1.92% 675.62 39 LEV27 -0.39% 208.38 126 SXRZ26 -1.72% 8,747.00 3 SXRU26 -0.96% 8,744.00 3 SXTU26 +3.24% 12,380.00 2 TPYZ26 -0.72% 4,067.00 6 SSPCXZ26 -1.80% 154.08 157 SAMZNZ26 +0.84% 256.62 92 SR3Q26 -0.02% 96.14 237 SINTCZ26 -0.24% 110.16 206 NQTU26 -71.27% 5.20 4.3K SXOU26 -0.91% 7,331.50 3 XTSLAU26 -0.49% 364.60 58 SMU00Z26 +3.23% 1,019.00 20 LBRU26 — 584.50 34 MSLV26 +11.94% 113.40 172 ETHZ26 +10.30% 2,672.50 7 6N1! -0.17% 0.5737 32K XBAC0Z26 -0.55% 58.22 315 SAMD0Z26 +0.51% 555.06 33 PJYZ26 +0.75% 208.56 86 ESRU29 -0.02% 96.90 180 SXIZ26 +0.36% 5,802.50 3 QRTY1! -0.73% 2,851.00 6 ESU27 +2.59% 8,065.00 2 XAFU26 +0.07% 688.90 23 XAYU26 +1.22% 2,251.10 7 ESM27 -0.45% 7,777.00 2 DCV26 -1.39% 15.62 946 GFQ27 -0.60% 305.00 48 RYU26 +0.18% 178.57 80 BIOU26 -4.09% 7,000.50 2