Futures

Compare live futures prices, daily ranges, changes and volume.

Updated Sep 18, 2026

351–397 of 724 contracts

Live · refreshes every 15 seconds

6J1! CME

0.006418 -0.56% -0.000036

1D High: 0.006458
1D Low: 0.0063685
1D Volume: 424.8K

SDIU27 CME

21.75 -0.46% -0.10

1D High: 21.76
1D Low: 21.75
1D Volume: 125

M6B1! CME

1.34 +0.20% +0.0027

1D High: 1.34
1D Low: 1.33
1D Volume: 2K

CBZ27 CME

192.40 +0.10% +0.20

1D High: 192.40
1D Low: 192.40
1D Volume: 14

SVZ00Z26 CME

47.99 -0.87% -0.42

1D High: 48.00
1D Low: 47.52
1D Volume: 56

SABBVZ26 CME

264.56 -0.12% -0.33

1D High: 264.58
1D Low: 264.56
1D Volume: 10

XSPCXU26 CME

151.84 -2.42% -3.77

1D High: 154.14
1D Low: 151.18
1D Volume: 17

SPANWZ26 CME

364.89 -3.97% -15.08

1D High: 364.99
1D Low: 360.52
1D Volume: 7

SDIM27 CME

21.40 — —

1D High: 21.57
1D Low: 21.40
1D Volume: 119

SXOM0U26 CME

169.13 +2.69% +4.43

1D High: 169.13
1D Low: 165.07
1D Volume: 15

SYPU26 CME

485.00 +2.97% +14.00

1D High: 485.00
1D Low: 479.00
1D Volume: 5

HEV27 CME

76.65 -1.83% -1.42

1D High: 77.45
1D Low: 76.65
1D Volume: 31

SPG00Z26 CME

146.95 -0.40% -0.59

1D High: 146.95
1D Low: 146.51
1D Volume: 16

XRPU26 CME

1.42 +9.64% +0.1245

1D High: 1.42
1D Low: 1.29
1D Volume: 1.6K

M6AZ26 CME

0.7116 +0.21% +0.0015

1D High: 0.7126
1D Low: 0.7094
1D Volume: 3.2K

SLLY0U26 CME

1,128.34 -2.78% -32.24

1D High: 1,128.34
1D Low: 1,126.34
1D Volume: 2

BTNU26 CME

440.00 — —

1D High: 440.00
1D Low: 440.00
1D Volume: 5

SHD00U26 CME

310.73 +0.48% +1.47

1D High: 310.73
1D Low: 310.36
1D Volume: 7

DYV26 CME

70.80 -0.28% -0.20

1D High: 71.28
1D Low: 70.75
1D Volume: 30

DCZ26 CME

16.10 -1.35% -0.22

1D High: 16.30
1D Low: 16.08
1D Volume: 131

E7Z26 CME

1.15 +0.09% +0.0010

1D High: 1.15
1D Low: 1.15
1D Volume: 1.8K

SJPM0U26 CME

349.30 -1.35% -4.79

1D High: 351.30
1D Low: 348.70
1D Volume: 6

CBN27 CME

173.50 -0.57% -1.00

1D High: 173.50
1D Low: 173.50
1D Volume: 12

DYX26 CME

73.00 +0.07% +0.050

1D High: 73.50
1D Low: 73.00
1D Volume: 28

SORCLU26 CME

144.30 +0.87% +1.25

1D High: 145.20
1D Low: 143.00
1D Volume: 14

SAAPLU26 CME

335.00 +1.22% +4.03

1D High: 337.69
1D Low: 335.00
1D Volume: 6

SNEM0Z26 CME

124.26 -1.15% -1.44

1D High: 124.90
1D Low: 123.59
1D Volume: 16

GNFU26 CME

179.03 +0.29% +0.525

1D High: 180.00
1D Low: 179.03
1D Volume: 11

6EU26 CME

1.15 -0.58% -0.0067

1D High: 1.16
1D Low: 1.15
1D Volume: 1.7K

ESRH27 CME

96.88 +0.05% +0.045

1D High: 96.88
1D Low: 96.87
1D Volume: 20

ESRH29 CME

96.82 -0.04% -0.0375

1D High: 96.82
1D Low: 96.82
1D Volume: 20

SYPH27 CME

475.00 -2.26% -11.00

1D High: 479.00
1D Low: 475.00
1D Volume: 4

CBJ27 CME

168.03 -1.15% -1.95

1D High: 168.03
1D Low: 168.03
1D Volume: 11

SAMZNU26 CME

255.00 +1.96% +4.90

1D High: 255.00
1D Low: 253.00
1D Volume: 7

HEK27 CME

80.78 -1.04% -0.85

1D High: 81.43
1D Low: 80.60
1D Volume: 22

SADBEZ26 CME

252.50 -0.63% -1.61

1D High: 252.50
1D Low: 252.13
1D Volume: 7

HEZ27 CME

70.30 -1.64% -1.17

1D High: 70.83
1D Low: 70.30
1D Volume: 25

QSOLM27 CME

114.04 +12.78% +12.92

1D High: 114.04
1D Low: 114.00
1D Volume: 15

6BU26 CME

1.35 -0.36% -0.0049

1D High: 1.35
1D Low: 1.35
1D Volume: 1.3K

MCD1! CME

0.718 +0.03% +0.00020

1D High: 0.7187
1D Low: 0.7166
1D Volume: 2.3K

XPFE0Z26 CME

27.32 -1.37% -0.38

1D High: 27.58
1D Low: 27.32
1D Volume: 58

XNVDAU26 CME

218.25 -0.02% -0.050

1D High: 220.10
1D Low: 218.25
1D Volume: 7

SV000U26 CME

373.10 +0.54% +2.00

1D High: 373.65
1D Low: 373.10
1D Volume: 4

XBAC0U26 CME

58.64 +0.55% +0.32

1D High: 58.64
1D Low: 58.01
1D Volume: 25

CBU26 CME

145.70 +0.64% +0.925

1D High: 145.70
1D Low: 145.70
1D Volume: 10

CBQ27 CME

182.05 — —

1D High: 182.05
1D Low: 182.05
1D Volume: 8

SYPX26 CME

468.50 -1.47% -7.00

1D High: 469.00
1D Low: 468.50
1D Volume: 3

Futures contracts with current market data
Contract	Exchange	Last price		1D High	1D Low	1D Volume			Chart
6J1!	CME	0.006418	-0.56% -0.000036	0.006458	0.0063685	424.8K	2.7K	—	Chart
SDIU27	CME	21.75	-0.46% -0.10	21.76	21.75	125	2.7K	—	Chart
M6B1!	CME	1.34	+0.20% +0.0027	1.34	1.33	2K	2.7K	—	Chart
CBZ27	CME	192.40	+0.10% +0.20	192.40	192.40	14	2.7K	—	Chart
SVZ00Z26	CME	47.99	-0.87% -0.42	48.00	47.52	56	2.7K	—	Chart
SABBVZ26	CME	264.56	-0.12% -0.33	264.58	264.56	10	2.6K	—	Chart
XSPCXU26	CME	151.84	-2.42% -3.77	154.14	151.18	17	2.6K	—	Chart
SPANWZ26	CME	364.89	-3.97% -15.08	364.99	360.52	7	2.6K	—	Chart
SDIM27	CME	21.40	— —	21.57	21.40	119	2.5K	—	Chart
SXOM0U26	CME	169.13	+2.69% +4.43	169.13	165.07	15	2.5K	—	Chart
SYPU26	CME	485.00	+2.97% +14.00	485.00	479.00	5	2.4K	—	Chart
HEV27	CME	76.65	-1.83% -1.42	77.45	76.65	31	2.4K	—	Chart
SPG00Z26	CME	146.95	-0.40% -0.59	146.95	146.51	16	2.4K	—	Chart
XRPU26	CME	1.42	+9.64% +0.1245	1.42	1.29	1.6K	2.3K	—	Chart
M6AZ26	CME	0.7116	+0.21% +0.0015	0.7126	0.7094	3.2K	2.3K	—	Chart
SLLY0U26	CME	1,128.34	-2.78% -32.24	1,128.34	1,126.34	2	2.3K	—	Chart
BTNU26	CME	440.00	— —	440.00	440.00	5	2.2K	—	Chart
SHD00U26	CME	310.73	+0.48% +1.47	310.73	310.36	7	2.2K	—	Chart
DYV26	CME	70.80	-0.28% -0.20	71.28	70.75	30	2.1K	—	Chart
DCZ26	CME	16.10	-1.35% -0.22	16.30	16.08	131	2.1K	—	Chart
E7Z26	CME	1.15	+0.09% +0.0010	1.15	1.15	1.8K	2.1K	—	Chart
SJPM0U26	CME	349.30	-1.35% -4.79	351.30	348.70	6	2.1K	—	Chart
CBN27	CME	173.50	-0.57% -1.00	173.50	173.50	12	2.1K	—	Chart
DYX26	CME	73.00	+0.07% +0.050	73.50	73.00	28	2K	—	Chart
SORCLU26	CME	144.30	+0.87% +1.25	145.20	143.00	14	2K	—	Chart
SAAPLU26	CME	335.00	+1.22% +4.03	337.69	335.00	6	2K	—	Chart
SNEM0Z26	CME	124.26	-1.15% -1.44	124.90	123.59	16	2K	—	Chart
GNFU26	CME	179.03	+0.29% +0.525	180.00	179.03	11	2K	—	Chart
6EU26	CME	1.15	-0.58% -0.0067	1.16	1.15	1.7K	1.9K	—	Chart
ESRH27	CME	96.88	+0.05% +0.045	96.88	96.87	20	1.9K	—	Chart
ESRH29	CME	96.82	-0.04% -0.0375	96.82	96.82	20	1.9K	—	Chart
SYPH27	CME	475.00	-2.26% -11.00	479.00	475.00	4	1.9K	—	Chart
CBJ27	CME	168.03	-1.15% -1.95	168.03	168.03	11	1.8K	—	Chart
SAMZNU26	CME	255.00	+1.96% +4.90	255.00	253.00	7	1.8K	—	Chart
HEK27	CME	80.78	-1.04% -0.85	81.43	80.60	22	1.8K	—	Chart
SADBEZ26	CME	252.50	-0.63% -1.61	252.50	252.13	7	1.8K	—	Chart
HEZ27	CME	70.30	-1.64% -1.17	70.83	70.30	25	1.8K	—	Chart
QSOLM27	CME	114.04	+12.78% +12.92	114.04	114.00	15	1.7K	—	Chart
6BU26	CME	1.35	-0.36% -0.0049	1.35	1.35	1.3K	1.7K	—	Chart
MCD1!	CME	0.718	+0.03% +0.00020	0.7187	0.7166	2.3K	1.6K	—	Chart
XPFE0Z26	CME	27.32	-1.37% -0.38	27.58	27.32	58	1.6K	—	Chart
XNVDAU26	CME	218.25	-0.02% -0.050	220.10	218.25	7	1.5K	—	Chart
SV000U26	CME	373.10	+0.54% +2.00	373.65	373.10	4	1.5K	—	Chart
XBAC0U26	CME	58.64	+0.55% +0.32	58.64	58.01	25	1.5K	—	Chart
CBU26	CME	145.70	+0.64% +0.925	145.70	145.70	10	1.5K	—	Chart
CBQ27	CME	182.05	— —	182.05	182.05	8	1.5K	—	Chart
SYPX26	CME	468.50	-1.47% -7.00	469.00	468.50	3	1.4K	—	Chart