4,416.40 +0.82% +35.80
- 1D High
- 4,439.90
- 1D Low
- 4,371.20
- 1D Volume
- 345.6K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
1–50 of 200 contracts
Live · refreshes every 15 seconds
4,415.90 +0.81% +35.30
- 1D High
- 4,439.80
- 1D Low
- 4,372.20
- 1D Volume
- 130.1K
4,382.70 +0.83% +36.20
- 1D High
- 4,405.00
- 1D Low
- 4,337.30
- 1D Volume
- 32.7K
4,381.80 +0.80% +34.80
- 1D High
- 4,405.30
- 1D Low
- 4,338.70
- 1D Volume
- 4.8K
4,416.75 +0.79% +34.75
- 1D High
- 4,438.50
- 1D Low
- 4,373.00
- 1D Volume
- 2.7K
4,454.20 +0.81% +36.00
- 1D High
- 4,477.00
- 1D Low
- 4,409.30
- 1D Volume
- 1.9K
4,454.10 +0.81% +36.00
- 1D High
- 4,475.90
- 1D Low
- 4,410.00
- 1D Volume
- 1.1K
66.78 +1.64% +1.08
- 1D High
- 67.89
- 1D Low
- 65.75
- 1D Volume
- 48K
66.79 +1.63% +1.07
- 1D High
- 67.90
- 1D Low
- 65.74
- 1D Volume
- 40.3K
67.09 -4.23% -2.96
- 1D High
- 72.02
- 1D Low
- 66.82
- 1D Volume
- 29.4K
4,386.25 +0.84% +36.75
- 1D High
- 4,404.00
- 1D Low
- 4,341.00
- 1D Volume
- 168
4,399.10 +0.79% +34.30
- 1D High
- 4,421.50
- 1D Low
- 4,374.60
- 1D Volume
- 128
4,529.00 +0.64% +29.00
- 1D High
- 4,548.50
- 1D Low
- 4,484.50
- 1D Volume
- 92
3,460.00 +0.17% +5.75
- 1D High
- 3,479.75
- 1D Low
- 3,439.00
- 1D Volume
- 108
4,532.90 +0.85% +38.10
- 1D High
- 4,549.50
- 1D Low
- 4,490.00
- 1D Volume
- 78
4,491.00 +0.83% +36.80
- 1D High
- 4,505.40
- 1D Low
- 4,444.10
- 1D Volume
- 67
4,490.60 +0.81% +36.20
- 1D High
- 4,503.40
- 1D Low
- 4,458.60
- 1D Volume
- 49
6.72 +1.53% +0.1015
- 1D High
- 6.73
- 1D Low
- 6.61
- 1D Volume
- 29.3K
1,282.00 +0.39% +5.00
- 1D High
- 1,283.00
- 1D Low
- 1,269.00
- 1D Volume
- 128
69.37 +1.69% +1.15
- 1D High
- 69.63
- 1D Low
- 67.62
- 1D Volume
- 2.2K
4,607.80 -0.48% -22.20
- 1D High
- 4,615.30
- 1D Low
- 4,606.90
- 1D Volume
- 31
1,302.00 +1.24% +16.00
- 1D High
- 1,302.00
- 1D Low
- 1,288.00
- 1D Volume
- 85
4,467.00 +0.71% +31.50
- 1D High
- 4,467.00
- 1D Low
- 4,425.00
- 1D Volume
- 24
4,645.80 +0.77% +35.30
- 1D High
- 4,666.10
- 1D Low
- 4,616.80
- 1D Volume
- 20
1,276.00 +2.90% +36.00
- 1D High
- 1,279.00
- 1D Low
- 1,249.00
- 1D Volume
- 67
4,585.80 +1.02% +46.20
- 1D High
- 4,587.90
- 1D Low
- 4,532.10
- 1D Volume
- 16
6.72 +1.57% +0.104
- 1D High
- 6.72
- 1D Low
- 6.61
- 1D Volume
- 9.9K
1,196.00 +0.08% +1.00
- 1D High
- 1,196.00
- 1D Low
- 1,195.00
- 1D Volume
- 54
4,700.40 +0.37% +17.40
- 1D High
- 4,721.70
- 1D Low
- 4,683.00
- 1D Volume
- 13
1,300.00 +2.28% +29.00
- 1D High
- 1,300.00
- 1D Low
- 1,272.00
- 1D Volume
- 47
4,691.00 +0.35% +16.40
- 1D High
- 4,704.90
- 1D Low
- 4,650.10
- 1D Volume
- 12
3,440.00 -0.59% -20.50
- 1D High
- 3,464.75
- 1D Low
- 3,429.25
- 1D Volume
- 16
4,612.80 +0.76% +35.00
- 1D High
- 4,630.50
- 1D Low
- 4,583.00
- 1D Volume
- 11
67.63 +1.65% +1.09
- 1D High
- 68.56
- 1D Low
- 66.61
- 1D Volume
- 608
4,475.20 +2.11% +92.40
- 1D High
- 4,476.70
- 1D Low
- 4,474.80
- 1D Volume
- 7
1,200.00 +2.56% +30.00
- 1D High
- 1,200.00
- 1D Low
- 1,186.00
- 1D Volume
- 26
1,239.00 +0.73% +9.00
- 1D High
- 1,239.00
- 1D Low
- 1,237.00
- 1D Volume
- 25
5,003.90 -0.06% -3.10
- 1D High
- 5,011.00
- 1D Low
- 5,003.70
- 1D Volume
- 6
67.82 -4.38% -3.11
- 1D High
- 72.72
- 1D Low
- 67.75
- 1D Volume
- 425
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
754.00 -0.79% -6.00
- 1D High
- 754.00
- 1D Low
- 753.00
- 1D Volume
- 37
4,576.80 +0.58% +26.60
- 1D High
- 4,577.20
- 1D Low
- 4,562.90
- 1D Volume
- 6
1,245.00 +2.89% +35.00
- 1D High
- 1,245.00
- 1D Low
- 1,223.00
- 1D Volume
- 22
1,220.00 +2.52% +30.00
- 1D High
- 1,220.00
- 1D Low
- 1,205.00
- 1D Volume
- 22
4,417.00 -0.38% -17.00
- 1D High
- 4,457.50
- 1D Low
- 4,413.00
- 1D Volume
- 6
1,130.00 — —
- 1D High
- 1,130.00
- 1D Low
- 1,130.00
- 1D Volume
- 23
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MGC1! | COMEX | 4,416.40 | +0.82% +35.80 | 4,439.90 | 4,371.20 | 345.6K | 1.5B | — | Chart |
| GC1! | COMEX | 4,415.90 | +0.81% +35.30 | 4,439.80 | 4,372.20 | 130.1K | 574.5M | — | Chart |
| MGCV26 | COMEX | 4,382.70 | +0.83% +36.20 | 4,405.00 | 4,337.30 | 32.7K | 143.3M | — | Chart |
| GCV26 | COMEX | 4,381.80 | +0.80% +34.80 | 4,405.30 | 4,338.70 | 4.8K | 20.9M | — | Chart |
| QOZ26 | COMEX | 4,416.75 | +0.79% +34.75 | 4,438.50 | 4,373.00 | 2.7K | 12M | — | Chart |
| MGC2! | COMEX | 4,454.20 | +0.81% +36.00 | 4,477.00 | 4,409.30 | 1.9K | 8.6M | — | Chart |
| GC2! | COMEX | 4,454.10 | +0.81% +36.00 | 4,475.90 | 4,410.00 | 1.1K | 4.9M | — | Chart |
| SIL1! | COMEX | 66.78 | +1.64% +1.08 | 67.89 | 65.75 | 48K | 3.2M | — | Chart |
| SI1! | COMEX | 66.79 | +1.63% +1.07 | 67.90 | 65.74 | 40.3K | 2.7M | — | Chart |
| SICZ26 | COMEX | 67.09 | -4.23% -2.96 | 72.02 | 66.82 | 29.4K | 2M | — | Chart |
| QOV26 | COMEX | 4,386.25 | +0.84% +36.75 | 4,404.00 | 4,341.00 | 168 | 736.9K | — | Chart |
| GCX26 | COMEX | 4,399.10 | +0.79% +34.30 | 4,421.50 | 4,374.60 | 128 | 563.1K | — | Chart |
| MGCM27 | COMEX | 4,529.00 | +0.64% +29.00 | 4,548.50 | 4,484.50 | 92 | 416.7K | — | Chart |
| ALIZ26 | COMEX | 3,460.00 | +0.17% +5.75 | 3,479.75 | 3,439.00 | 108 | 373.7K | — | Chart |
| GCM27 | COMEX | 4,532.90 | +0.85% +38.10 | 4,549.50 | 4,490.00 | 78 | 353.6K | — | Chart |
| MGCJ27 | COMEX | 4,491.00 | +0.83% +36.80 | 4,505.40 | 4,444.10 | 67 | 300.9K | — | Chart |
| GCJ27 | COMEX | 4,490.60 | +0.81% +36.20 | 4,503.40 | 4,458.60 | 49 | 220K | — | Chart |
| HG1! | COMEX | 6.72 | +1.53% +0.1015 | 6.73 | 6.61 | 29.3K | 196.6K | — | Chart |
| HRCV26 | COMEX | 1,282.00 | +0.39% +5.00 | 1,283.00 | 1,269.00 | 128 | 164.1K | — | Chart |
| SICU26 | COMEX | 69.37 | +1.69% +1.15 | 69.63 | 67.62 | 2.2K | 152.6K | — | Chart |
| GCQ26 | COMEX | 4,607.80 | -0.48% -22.20 | 4,615.30 | 4,606.90 | 31 | 142.8K | — | Chart |
| HRCX26 | COMEX | 1,302.00 | +1.24% +16.00 | 1,302.00 | 1,288.00 | 85 | 110.7K | — | Chart |
| QOG27 | COMEX | 4,467.00 | +0.71% +31.50 | 4,467.00 | 4,425.00 | 24 | 107.2K | — | Chart |
| MGCZ27 | COMEX | 4,645.80 | +0.77% +35.30 | 4,666.10 | 4,616.80 | 20 | 92.9K | — | Chart |
| HRCF27 | COMEX | 1,276.00 | +2.90% +36.00 | 1,279.00 | 1,249.00 | 67 | 85.5K | — | Chart |
| MGCQ27 | COMEX | 4,585.80 | +1.02% +46.20 | 4,587.90 | 4,532.10 | 16 | 73.4K | — | Chart |
| MHG1! | COMEX | 6.72 | +1.57% +0.104 | 6.72 | 6.61 | 9.9K | 66.4K | — | Chart |
| HRCQ26 | COMEX | 1,196.00 | +0.08% +1.00 | 1,196.00 | 1,195.00 | 54 | 64.6K | — | Chart |
| MGCJ28 | COMEX | 4,700.40 | +0.37% +17.40 | 4,721.70 | 4,683.00 | 13 | 61.1K | — | Chart |
| HRCZ26 | COMEX | 1,300.00 | +2.28% +29.00 | 1,300.00 | 1,272.00 | 47 | 61.1K | — | Chart |
| MGCG28 | COMEX | 4,691.00 | +0.35% +16.40 | 4,704.90 | 4,650.10 | 12 | 56.3K | — | Chart |
| ALIX26 | COMEX | 3,440.00 | -0.59% -20.50 | 3,464.75 | 3,429.25 | 16 | 55K | — | Chart |
| MGCV27 | COMEX | 4,612.80 | +0.76% +35.00 | 4,630.50 | 4,583.00 | 11 | 50.7K | — | Chart |
| SI2! | COMEX | 67.63 | +1.65% +1.09 | 68.56 | 66.61 | 608 | 41.1K | — | Chart |
| GCH27 | COMEX | 4,475.20 | +2.11% +92.40 | 4,476.70 | 4,474.80 | 7 | 31.3K | — | Chart |
| HRCJ27 | COMEX | 1,200.00 | +2.56% +30.00 | 1,200.00 | 1,186.00 | 26 | 31.2K | — | Chart |
| HRCU26 | COMEX | 1,239.00 | +0.73% +9.00 | 1,239.00 | 1,237.00 | 25 | 31K | — | Chart |
| GCJ28 | COMEX | 5,003.90 | -0.06% -3.10 | 5,011.00 | 5,003.70 | 6 | 30K | — | Chart |
| SICH27 | COMEX | 67.82 | -4.38% -3.11 | 72.72 | 67.75 | 425 | 28.8K | — | Chart |
| HRCQ27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCU27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCV27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCX27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCZ27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| EHRX26 | COMEX | 754.00 | -0.79% -6.00 | 754.00 | 753.00 | 37 | 27.9K | — | Chart |
| GCQ27 | COMEX | 4,576.80 | +0.58% +26.60 | 4,577.20 | 4,562.90 | 6 | 27.5K | — | Chart |
| HRCG27 | COMEX | 1,245.00 | +2.89% +35.00 | 1,245.00 | 1,223.00 | 22 | 27.4K | — | Chart |
| HRCH27 | COMEX | 1,220.00 | +2.52% +30.00 | 1,220.00 | 1,205.00 | 22 | 26.8K | — | Chart |
| GCF27 | COMEX | 4,417.00 | -0.38% -17.00 | 4,457.50 | 4,413.00 | 6 | 26.5K | — | Chart |
| HRCN27 | COMEX | 1,130.00 | — — | 1,130.00 | 1,130.00 | 23 | 26K | — | Chart |
MGC1! +0.82% 4,416.40 345.6K GC1! +0.81% 4,415.90 130.1K MGCV26 +0.83% 4,382.70 32.7K GCV26 +0.80% 4,381.80 4.8K QOZ26 +0.79% 4,416.75 2.7K MGC2! +0.81% 4,454.20 1.9K GC2! +0.81% 4,454.10 1.1K SIL1! +1.64% 66.78 48K SI1! +1.63% 66.79 40.3K SICZ26 -4.23% 67.09 29.4K QOV26 +0.84% 4,386.25 168 GCX26 +0.79% 4,399.10 128 MGCM27 +0.64% 4,529.00 92 ALIZ26 +0.17% 3,460.00 108 GCM27 +0.85% 4,532.90 78 MGCJ27 +0.83% 4,491.00 67 GCJ27 +0.81% 4,490.60 49 HG1! +1.53% 6.72 29.3K HRCV26 +0.39% 1,282.00 128 SICU26 +1.69% 69.37 2.2K GCQ26 -0.48% 4,607.80 31 HRCX26 +1.24% 1,302.00 85 QOG27 +0.71% 4,467.00 24 MGCZ27 +0.77% 4,645.80 20 HRCF27 +2.90% 1,276.00 67 MGCQ27 +1.02% 4,585.80 16 MHG1! +1.57% 6.72 9.9K HRCQ26 +0.08% 1,196.00 54 MGCJ28 +0.37% 4,700.40 13 HRCZ26 +2.28% 1,300.00 47 MGCG28 +0.35% 4,691.00 12 ALIX26 -0.59% 3,440.00 16 MGCV27 +0.76% 4,612.80 11 SI2! +1.65% 67.63 608 GCH27 +2.11% 4,475.20 7 HRCJ27 +2.56% 1,200.00 26 HRCU26 +0.73% 1,239.00 25 GCJ28 -0.06% 5,003.90 6 SICH27 -4.38% 67.82 425 HRCQ27 +7.14% 1,125.00 25 HRCU27 +7.14% 1,125.00 25 HRCV27 +7.14% 1,125.00 25 HRCX27 +7.14% 1,125.00 25 HRCZ27 +7.14% 1,125.00 25 EHRX26 -0.79% 754.00 37 GCQ27 +0.58% 4,576.80 6 HRCG27 +2.89% 1,245.00 22 HRCH27 +2.52% 1,220.00 22 GCF27 -0.38% 4,417.00 6 HRCN27 — 1,130.00 23