80.80 +44.92% +25.05
- 1D High
- 80.81
- 1D Low
- 80.80
- 1D Volume
- 10
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
4,101–4,148 of 4,741 contracts
Live · refreshes every 15 seconds
807.25 -1.85% -15.25
- 1D High
- 807.25
- 1D Low
- 807.25
- 1D Volume
- 1
6.71 -0.01% -0.00050
- 1D High
- 6.71
- 1D Low
- 6.70
- 1D Volume
- 120
794.50 +13.83% +96.50
- 1D High
- 794.50
- 1D Low
- 794.50
- 1D Volume
- 1
263.85 -0.55% -1.46
- 1D High
- 267.00
- 1D Low
- 263.85
- 1D Volume
- 3
789.00 -1.25% -10.00
- 1D High
- 789.00
- 1D Low
- 789.00
- 1D Volume
- 1
111.24 +1.34% +1.47
- 1D High
- 111.24
- 1D Low
- 109.46
- 1D Volume
- 7
95.38 -0.07% -0.065
- 1D High
- 95.40
- 1D Low
- 95.38
- 1D Volume
- 8
68.82 +2.16% +1.45
- 1D High
- 68.82
- 1D Low
- 67.66
- 1D Volume
- 11
756.00 +0.47% +3.50
- 1D High
- 756.00
- 1D Low
- 756.00
- 1D Volume
- 1
755.00 -0.79% -6.00
- 1D High
- 755.00
- 1D Low
- 755.00
- 1D Volume
- 1
750.00 +2.60% +19.00
- 1D High
- 750.00
- 1D Low
- 750.00
- 1D Volume
- 1
745.63 -3.91% -30.38
- 1D High
- 745.63
- 1D Low
- 745.63
- 1D Volume
- 1
744.00 +0.81% +6.00
- 1D High
- 744.00
- 1D Low
- 744.00
- 1D Volume
- 1
742.38 -3.96% -30.63
- 1D High
- 742.38
- 1D Low
- 742.38
- 1D Volume
- 1
742.00 +0.41% +3.00
- 1D High
- 742.00
- 1D Low
- 742.00
- 1D Volume
- 1
740.00 +7.01% +48.50
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
740.00 +1.72% +12.50
- 1D High
- 740.00
- 1D Low
- 740.00
- 1D Volume
- 1
67.14 +1.11% +0.738
- 1D High
- 67.85
- 1D Low
- 66.26
- 1D Volume
- 11
737.63 -1.40% -10.50
- 1D High
- 737.63
- 1D Low
- 737.63
- 1D Volume
- 1
16.83 -0.59% -0.10
- 1D High
- 16.90
- 1D Low
- 16.81
- 1D Volume
- 43
71.50 — —
- 1D High
- 71.50
- 1D Low
- 71.50
- 1D Volume
- 10
89.05 +0.25% +0.225
- 1D High
- 89.35
- 1D Low
- 87.65
- 1D Volume
- 8
70.50 +2.17% +1.50
- 1D High
- 70.50
- 1D Low
- 70.50
- 1D Volume
- 10
70.50 +2.17% +1.50
- 1D High
- 70.50
- 1D Low
- 70.50
- 1D Volume
- 10
70.48 +1.64% +1.14
- 1D High
- 71.30
- 1D Low
- 69.60
- 1D Volume
- 10
351.50 -1.87% -6.70
- 1D High
- 352.50
- 1D Low
- 351.50
- 1D Volume
- 2
3.82 +0.57% +0.0217
- 1D High
- 3.84
- 1D Low
- 3.78
- 1D Volume
- 183
1.16 +0.08% +0.00090
- 1D High
- 1.16
- 1D Low
- 1.15
- 1D Volume
- 602
346.40 +0.70% +2.40
- 1D High
- 346.40
- 1D Low
- 345.40
- 1D Volume
- 2
344.95 -1.17% -4.10
- 1D High
- 344.95
- 1D Low
- 343.70
- 1D Volume
- 2
344.00 +2.87% +9.60
- 1D High
- 344.00
- 1D Low
- 344.00
- 1D Volume
- 2
97.58 -3.61% -3.65
- 1D High
- 97.60
- 1D Low
- 97.58
- 1D Volume
- 7
170.00 +0.29% +0.50
- 1D High
- 170.00
- 1D Low
- 168.28
- 1D Volume
- 4
226.45 — —
- 1D High
- 226.45
- 1D Low
- 226.40
- 1D Volume
- 3
67.85 +5.42% +3.49
- 1D High
- 67.85
- 1D Low
- 67.85
- 1D Volume
- 10
35.30 +8.62% +2.80
- 1D High
- 35.50
- 1D Low
- 35.00
- 1D Volume
- 19
95.47 -0.33% -0.315
- 1D High
- 95.50
- 1D Low
- 95.47
- 1D Volume
- 7
95.42 +0.10% +0.095
- 1D High
- 95.42
- 1D Low
- 95.42
- 1D Volume
- 7
166.70 -0.18% -0.30
- 1D High
- 167.40
- 1D Low
- 166.70
- 1D Volume
- 4
110.54 +0.26% +0.29
- 1D High
- 110.54
- 1D Low
- 110.54
- 1D Volume
- 6
73.00 +1.88% +1.35
- 1D High
- 73.00
- 1D Low
- 72.50
- 1D Volume
- 9
131.26 +0.44% +0.58
- 1D High
- 131.26
- 1D Low
- 131.26
- 1D Volume
- 5
218.70 -0.32% -0.70
- 1D High
- 218.70
- 1D Low
- 218.62
- 1D Volume
- 3
162.80 -3.90% -6.61
- 1D High
- 164.50
- 1D Low
- 162.80
- 1D Volume
- 4
17.02 -0.47% -0.080
- 1D High
- 17.12
- 1D Low
- 17.02
- 1D Volume
- 38
0.938 -0.26% -0.0024
- 1D High
- 0.9415
- 1D Low
- 0.9377
- 1D Volume
- 688
1.23 +0.29% +0.0036
- 1D High
- 1.23
- 1D Low
- 1.22
- 1D Volume
- 515
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| TTFZ26 | NYMEX | 80.80 | +44.92% +25.05 | 80.81 | 80.80 | 10 | 808 | — | Chart |
| KEH28 | CBOT | 807.25 | -1.85% -15.25 | 807.25 | 807.25 | 1 | 807.3 | — | Chart |
| CNHU26 | CME | 6.71 | -0.01% -0.00050 | 6.71 | 6.70 | 120 | 804.9 | — | Chart |
| MZWU27 | CBOT | 794.50 | +13.83% +96.50 | 794.50 | 794.50 | 1 | 794.5 | — | Chart |
| STXN0U26 | CME | 263.85 | -0.55% -1.46 | 267.00 | 263.85 | 3 | 791.6 | — | Chart |
| HRSK27 | CBOT | 789.00 | -1.25% -10.00 | 789.00 | 789.00 | 1 | 789 | — | Chart |
| XINTCU26 | CME | 111.24 | +1.34% +1.47 | 111.24 | 109.46 | 7 | 778.7 | — | Chart |
| SR3Z31 | CME | 95.38 | -0.07% -0.065 | 95.40 | 95.38 | 8 | 763 | — | Chart |
| SILK27 | COMEX | 68.82 | +2.16% +1.45 | 68.82 | 67.66 | 11 | 757 | — | Chart |
| XWZ27 | CBOT | 756.00 | +0.47% +3.50 | 756.00 | 756.00 | 1 | 756 | — | Chart |
| ZWK28 | CBOT | 755.00 | -0.79% -6.00 | 755.00 | 755.00 | 1 | 755 | — | Chart |
| MZWZ27 | CBOT | 750.00 | +2.60% +19.00 | 750.00 | 750.00 | 1 | 750 | — | Chart |
| XWU27 | CBOT | 745.63 | -3.91% -30.38 | 745.63 | 745.63 | 1 | 745.6 | — | Chart |
| ZWN29 | CBOT | 744.00 | +0.81% +6.00 | 744.00 | 744.00 | 1 | 744 | — | Chart |
| XWU26 | CBOT | 742.38 | -3.96% -30.63 | 742.38 | 742.38 | 1 | 742.4 | — | Chart |
| MZWN27 | CBOT | 742.00 | +0.41% +3.00 | 742.00 | 742.00 | 1 | 742 | — | Chart |
| HRSN27 | CBOT | 740.00 | +7.01% +48.50 | 740.00 | 740.00 | 1 | 740 | — | Chart |
| XWN28 | CBOT | 740.00 | +1.72% +12.50 | 740.00 | 740.00 | 1 | 740 | — | Chart |
| QIF27 | COMEX | 67.14 | +1.11% +0.738 | 67.85 | 66.26 | 11 | 738.5 | — | Chart |
| XWK27 | CBOT | 737.63 | -1.40% -10.50 | 737.63 | 737.63 | 1 | 737.6 | — | Chart |
| DCG27 | CME | 16.83 | -0.59% -0.10 | 16.90 | 16.81 | 43 | 723.7 | — | Chart |
| DYF27 | CME | 71.50 | — — | 71.50 | 71.50 | 10 | 715 | — | Chart |
| QMF27 | NYMEX | 89.05 | +0.25% +0.225 | 89.35 | 87.65 | 8 | 712.4 | — | Chart |
| DYK27 | CME | 70.50 | +2.17% +1.50 | 70.50 | 70.50 | 10 | 705 | — | Chart |
| DYM27 | CME | 70.50 | +2.17% +1.50 | 70.50 | 70.50 | 10 | 705 | — | Chart |
| SIZ27 | COMEX | 70.48 | +1.64% +1.14 | 71.30 | 69.60 | 10 | 704.8 | — | Chart |
| ZMF28 | CBOT | 351.50 | -1.87% -6.70 | 352.50 | 351.50 | 2 | 703 | — | Chart |
| HOK27 | NYMEX | 3.82 | +0.57% +0.0217 | 3.84 | 3.78 | 183 | 699.6 | — | Chart |
| M6E2! | CME | 1.16 | +0.08% +0.00090 | 1.16 | 1.15 | 602 | 696.4 | — | Chart |
| ALUMINIUM26AUGFUT | MCX | 346.40 | +0.70% +2.40 | 346.40 | 345.40 | 2 | 692.8 | 68 | Chart |
| ALUMINI-IV | MCX | 344.95 | -1.17% -4.10 | 344.95 | 343.70 | 2 | 689.9 | 1 | Chart |
| SAVGOU26 | CME | 344.00 | +2.87% +9.60 | 344.00 | 344.00 | 2 | 688 | — | Chart |
| YIDZ25 | CBOT | 97.58 | -3.61% -3.65 | 97.60 | 97.58 | 7 | 683.1 | — | Chart |
| GNFF27 | CME | 170.00 | +0.29% +0.50 | 170.00 | 168.28 | 4 | 680 | — | Chart |
| DHBU26 | CBOT | 226.45 | — — | 226.45 | 226.40 | 3 | 679.3 | — | Chart |
| TTFU26 | NYMEX | 67.85 | +5.42% +3.49 | 67.85 | 67.85 | 10 | 678.5 | — | Chart |
| RDAZ28 | CME | 35.30 | +8.62% +2.80 | 35.50 | 35.00 | 19 | 670.7 | — | Chart |
| ZQF28 | CBOT | 95.47 | -0.33% -0.315 | 95.50 | 95.47 | 7 | 668.3 | — | Chart |
| SR3H32 | CME | 95.42 | +0.10% +0.095 | 95.42 | 95.42 | 7 | 667.9 | — | Chart |
| GNFG27 | CME | 166.70 | -0.18% -0.30 | 167.40 | 166.70 | 4 | 666.8 | — | Chart |
| AJYU26 | CME | 110.54 | +0.26% +0.29 | 110.54 | 110.54 | 6 | 663.2 | — | Chart |
| MCLZ27 | NYMEX | 73.00 | +1.88% +1.35 | 73.00 | 72.50 | 9 | 657 | — | Chart |
| DLBZ26 | CBOT | 131.26 | +0.44% +0.58 | 131.26 | 131.26 | 5 | 656.3 | — | Chart |
| SNVDAU26 | CME | 218.70 | -0.32% -0.70 | 218.70 | 218.62 | 3 | 656.1 | — | Chart |
| XXOM0U26 | CME | 162.80 | -3.90% -6.61 | 164.50 | 162.80 | 4 | 651.2 | — | Chart |
| DCH27 | CME | 17.02 | -0.47% -0.080 | 17.12 | 17.02 | 38 | 646.8 | — | Chart |
| RFZ26 | CME | 0.938 | -0.26% -0.0024 | 0.9415 | 0.9377 | 688 | 645.3 | — | Chart |
| MSF1! | CME | 1.23 | +0.29% +0.0036 | 1.23 | 1.22 | 515 | 632.6 | — | Chart |
TTFZ26 +44.92% 80.80 10 KEH28 -1.85% 807.25 1 CNHU26 -0.01% 6.71 120 MZWU27 +13.83% 794.50 1 STXN0U26 -0.55% 263.85 3 HRSK27 -1.25% 789.00 1 XINTCU26 +1.34% 111.24 7 SR3Z31 -0.07% 95.38 8 SILK27 +2.16% 68.82 11 XWZ27 +0.47% 756.00 1 ZWK28 -0.79% 755.00 1 MZWZ27 +2.60% 750.00 1 XWU27 -3.91% 745.63 1 ZWN29 +0.81% 744.00 1 XWU26 -3.96% 742.38 1 MZWN27 +0.41% 742.00 1 HRSN27 +7.01% 740.00 1 XWN28 +1.72% 740.00 1 QIF27 +1.11% 67.14 11 XWK27 -1.40% 737.63 1 DCG27 -0.59% 16.83 43 DYF27 — 71.50 10 QMF27 +0.25% 89.05 8 DYK27 +2.17% 70.50 10 DYM27 +2.17% 70.50 10 SIZ27 +1.64% 70.48 10 ZMF28 -1.87% 351.50 2 HOK27 +0.57% 3.82 183 M6E2! +0.08% 1.16 602 ALUMINIUM26AUGFUT +0.70% 346.40 2 ALUMINI-IV -1.17% 344.95 2 SAVGOU26 +2.87% 344.00 2 YIDZ25 -3.61% 97.58 7 GNFF27 +0.29% 170.00 4 DHBU26 — 226.45 3 TTFU26 +5.42% 67.85 10 RDAZ28 +8.62% 35.30 19 ZQF28 -0.33% 95.47 7 SR3H32 +0.10% 95.42 7 GNFG27 -0.18% 166.70 4 AJYU26 +0.26% 110.54 6 MCLZ27 +1.88% 73.00 9 DLBZ26 +0.44% 131.26 5 SNVDAU26 -0.32% 218.70 3 XXOM0U26 -3.90% 162.80 4 DCH27 -0.47% 17.02 38 RFZ26 -0.26% 0.938 688 MSF1! +0.29% 1.23 515