52.51 +0.31% +0.16
- 1D High
- 53.00
- 1D Low
- 52.50
- 1D Volume
- 12
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
4,151–4,198 of 4,741 contracts
Live · refreshes every 15 seconds
210.00 -1.81% -3.88
- 1D High
- 210.00
- 1D Low
- 210.00
- 1D Volume
- 3
156.30 -0.22% -0.35
- 1D High
- 156.30
- 1D Low
- 156.30
- 1D Volume
- 4
152.00 -0.65% -1.00
- 1D High
- 156.00
- 1D Low
- 152.00
- 1D Volume
- 4
150.85 -1.92% -2.96
- 1D High
- 152.73
- 1D Low
- 150.85
- 1D Volume
- 4
1.42 +8.05% +0.1055
- 1D High
- 1.43
- 1D Low
- 1.30
- 1D Volume
- 424
599.10 -1.03% -6.25
- 1D High
- 599.10
- 1D Low
- 599.10
- 1D Volume
- 1
2.80 -0.21% -0.0060
- 1D High
- 2.81
- 1D Low
- 2.79
- 1D Volume
- 213
85.14 +0.89% +0.75
- 1D High
- 85.14
- 1D Low
- 83.96
- 1D Volume
- 7
17.28 — —
- 1D High
- 17.32
- 1D Low
- 17.25
- 1D Volume
- 34
96.65 -0.11% -0.105
- 1D High
- 96.65
- 1D Low
- 96.65
- 1D Volume
- 6
71.20 -0.49% -0.35
- 1D High
- 71.20
- 1D Low
- 70.95
- 1D Volume
- 8
189.72 -0.06% -0.12
- 1D High
- 189.72
- 1D Low
- 189.63
- 1D Volume
- 3
189.61 +1.22% +2.28
- 1D High
- 191.45
- 1D Low
- 189.61
- 1D Volume
- 3
3.38 -0.18% -0.0060
- 1D High
- 3.40
- 1D Low
- 3.38
- 1D Volume
- 166
11.80 -0.46% -0.055
- 1D High
- 12.01
- 1D Low
- 11.64
- 1D Volume
- 47
108.83 -0.48% -0.53
- 1D High
- 108.83
- 1D Low
- 108.83
- 1D Volume
- 5
3.63 +1.07% +0.0385
- 1D High
- 3.64
- 1D Low
- 3.58
- 1D Volume
- 149
540.00 -1.82% -10.00
- 1D High
- 540.00
- 1D Low
- 540.00
- 1D Volume
- 1
538.00 +0.75% +4.00
- 1D High
- 538.00
- 1D Low
- 538.00
- 1D Volume
- 1
59.60 +0.35% +0.21
- 1D High
- 59.60
- 1D Low
- 58.93
- 1D Volume
- 9
532.00 +4.93% +25.00
- 1D High
- 532.00
- 1D Low
- 532.00
- 1D Volume
- 1
530.00 -0.75% -4.00
- 1D High
- 530.00
- 1D Low
- 530.00
- 1D Volume
- 1
0.7113 -0.81% -0.0058
- 1D High
- 0.71685
- 1D Low
- 0.71095
- 1D Volume
- 745
263.44 +4.67% +11.75
- 1D High
- 263.44
- 1D Low
- 261.13
- 1D Volume
- 2
103.65 -0.18% -0.19
- 1D High
- 103.68
- 1D Low
- 103.65
- 1D Volume
- 5
169.80 -1.59% -2.74
- 1D High
- 169.80
- 1D Low
- 169.80
- 1D Volume
- 3
2.94 +0.66% +0.0193
- 1D High
- 2.95
- 1D Low
- 2.91
- 1D Volume
- 169
247.50 -2.21% -5.59
- 1D High
- 247.50
- 1D Low
- 247.50
- 1D Volume
- 2
494.00 -0.79% -3.91
- 1D High
- 494.00
- 1D Low
- 494.00
- 1D Volume
- 1
82.22 +8.00% +6.09
- 1D High
- 82.22
- 1D Low
- 82.14
- 1D Volume
- 6
242.84 +1.01% +2.44
- 1D High
- 244.59
- 1D Low
- 242.84
- 1D Volume
- 2
97.13 -0.04% -0.035
- 1D High
- 97.13
- 1D Low
- 97.13
- 1D Volume
- 5
6.96 +1.64% +0.1125
- 1D High
- 6.96
- 1D Low
- 6.86
- 1D Volume
- 69
95.81 — —
- 1D High
- 95.81
- 1D Low
- 95.81
- 1D Volume
- 5
95.29 -0.08% -0.075
- 1D High
- 95.29
- 1D Low
- 95.29
- 1D Volume
- 5
158.33 +0.24% +0.375
- 1D High
- 158.33
- 1D Low
- 158.10
- 1D Volume
- 3
472.00 -1.67% -8.00
- 1D High
- 472.00
- 1D Low
- 472.00
- 1D Volume
- 1
27.44 -0.04% -0.010
- 1D High
- 27.44
- 1D Low
- 27.33
- 1D Volume
- 17
16.15 — —
- 1D High
- 16.16
- 1D Low
- 16.13
- 1D Volume
- 27
6.74 +1.32% +0.0875
- 1D High
- 6.74
- 1D Low
- 6.70
- 1D Volume
- 63
210.90 -3.08% -6.71
- 1D High
- 211.00
- 1D Low
- 210.90
- 1D Volume
- 2
68.64 +2.77% +1.85
- 1D High
- 69.36
- 1D Low
- 68.64
- 1D Volume
- 6
67.90 -2.30% -1.60
- 1D High
- 68.00
- 1D Low
- 67.39
- 1D Volume
- 6
3.22 -0.34% -0.011
- 1D High
- 3.24
- 1D Low
- 3.22
- 1D Volume
- 125
1.59 -0.93% -0.015
- 1D High
- 1.61
- 1D Low
- 1.59
- 1D Volume
- 252
98.61 -0.31% -0.305
- 1D High
- 98.61
- 1D Low
- 98.61
- 1D Volume
- 4
97.81 — —
- 1D High
- 97.81
- 1D Low
- 97.81
- 1D Volume
- 4
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| CLZ35 | NYMEX | 52.51 | +0.31% +0.16 | 53.00 | 52.50 | 12 | 630.1 | — | Chart |
| LEJ28 | CME | 210.00 | -1.81% -3.88 | 210.00 | 210.00 | 3 | 630 | — | Chart |
| GNFV27 | CME | 156.30 | -0.22% -0.35 | 156.30 | 156.30 | 4 | 625.2 | — | Chart |
| CBG27 | CME | 152.00 | -0.65% -1.00 | 156.00 | 152.00 | 4 | 608 | — | Chart |
| SSPCXU26 | CME | 150.85 | -1.92% -2.96 | 152.73 | 150.85 | 4 | 603.4 | — | Chart |
| XRPV26 | CME | 1.42 | +8.05% +0.1055 | 1.43 | 1.30 | 424 | 600.6 | — | Chart |
| IQSU26 | CBOT | 599.10 | -1.03% -6.25 | 599.10 | 599.10 | 1 | 599.1 | — | Chart |
| HHH27 | NYMEX | 2.80 | -0.21% -0.0060 | 2.81 | 2.79 | 213 | 596.2 | — | Chart |
| BZM27 | NYMEX | 85.14 | +0.89% +0.75 | 85.14 | 83.96 | 7 | 596 | — | Chart |
| DCK27 | CME | 17.28 | — — | 17.32 | 17.25 | 34 | 587.5 | — | Chart |
| ESRZ27 | CME | 96.65 | -0.11% -0.105 | 96.65 | 96.65 | 6 | 579.9 | — | Chart |
| CLH28 | NYMEX | 71.20 | -0.49% -0.35 | 71.20 | 70.95 | 8 | 569.6 | — | Chart |
| SJYU26 | CME | 189.72 | -0.06% -0.12 | 189.72 | 189.63 | 3 | 569.2 | — | Chart |
| SQCOMU26 | CME | 189.61 | +1.22% +2.28 | 191.45 | 189.61 | 3 | 568.8 | — | Chart |
| NGM28 | NYMEX | 3.38 | -0.18% -0.0060 | 3.40 | 3.38 | 166 | 561.7 | — | Chart |
| MLNQ26 | CME | 11.80 | -0.46% -0.055 | 12.01 | 11.64 | 47 | 554.6 | — | Chart |
| SWMT0U26 | CME | 108.83 | -0.48% -0.53 | 108.83 | 108.83 | 5 | 544.2 | — | Chart |
| HON27 | NYMEX | 3.63 | +1.07% +0.0385 | 3.64 | 3.58 | 149 | 541.1 | — | Chart |
| XCH28 | CBOT | 540.00 | -1.82% -10.00 | 540.00 | 540.00 | 1 | 540 | — | Chart |
| MZCZ27 | CBOT | 538.00 | +0.75% +4.00 | 538.00 | 538.00 | 1 | 538 | — | Chart |
| SBAC0U26 | CME | 59.60 | +0.35% +0.21 | 59.60 | 58.93 | 9 | 536.4 | — | Chart |
| MZCU27 | CBOT | 532.00 | +4.93% +25.00 | 532.00 | 532.00 | 1 | 532 | — | Chart |
| XCU26 | CBOT | 530.00 | -0.75% -4.00 | 530.00 | 530.00 | 1 | 530 | — | Chart |
| 6AU26 | CME | 0.7113 | -0.81% -0.0058 | 0.71685 | 0.71095 | 745 | 529.9 | — | Chart |
| SABBVU26 | CME | 263.44 | +4.67% +11.75 | 263.44 | 261.13 | 2 | 526.9 | — | Chart |
| SIRV26 | CME | 103.65 | -0.18% -0.19 | 103.68 | 103.65 | 5 | 518.3 | — | Chart |
| XPLTRU26 | CME | 169.80 | -1.59% -2.74 | 169.80 | 169.80 | 3 | 509.4 | — | Chart |
| RBK27 | NYMEX | 2.94 | +0.66% +0.0193 | 2.95 | 2.91 | 169 | 497.4 | — | Chart |
| SMCD0U26 | CME | 247.50 | -2.21% -5.59 | 247.50 | 247.50 | 2 | 495 | — | Chart |
| SMSFTU26 | CME | 494.00 | -0.79% -3.91 | 494.00 | 494.00 | 1 | 494 | — | Chart |
| BZQ27 | NYMEX | 82.22 | +8.00% +6.09 | 82.22 | 82.14 | 6 | 493.3 | — | Chart |
| SIBM0U26 | CME | 242.84 | +1.01% +2.44 | 244.59 | 242.84 | 2 | 485.7 | — | Chart |
| ESRZ26 | CME | 97.13 | -0.04% -0.035 | 97.13 | 97.13 | 5 | 485.7 | — | Chart |
| HGN27 | COMEX | 6.96 | +1.64% +0.1125 | 6.96 | 6.86 | 69 | 480 | — | Chart |
| TBF3Z26 | CME | 95.81 | — — | 95.81 | 95.81 | 5 | 479.1 | — | Chart |
| SR1U27 | CME | 95.29 | -0.08% -0.075 | 95.29 | 95.29 | 5 | 476.5 | — | Chart |
| GNFN27 | CME | 158.33 | +0.24% +0.375 | 158.33 | 158.10 | 3 | 475 | — | Chart |
| SYPF27 | CME | 472.00 | -1.67% -8.00 | 472.00 | 472.00 | 1 | 472 | — | Chart |
| SPFE0Z26 | CME | 27.44 | -0.04% -0.010 | 27.44 | 27.33 | 17 | 466.5 | — | Chart |
| DCU26 | CME | 16.15 | — — | 16.16 | 16.13 | 27 | 436 | — | Chart |
| HGF27 | COMEX | 6.74 | +1.32% +0.0875 | 6.74 | 6.70 | 63 | 424.6 | — | Chart |
| SCVX0U26 | CME | 210.90 | -3.08% -6.71 | 211.00 | 210.90 | 2 | 421.8 | — | Chart |
| SILQ26 | COMEX | 68.64 | +2.77% +1.85 | 69.36 | 68.64 | 6 | 411.8 | — | Chart |
| SIM27 | COMEX | 67.90 | -2.30% -1.60 | 68.00 | 67.39 | 6 | 407.4 | — | Chart |
| NGJ28 | NYMEX | 3.22 | -0.34% -0.011 | 3.24 | 3.22 | 125 | 402.3 | — | Chart |
| CSCG27 | CME | 1.59 | -0.93% -0.015 | 1.61 | 1.59 | 252 | 400.7 | — | Chart |
| YIAU26 | CBOT | 98.61 | -0.31% -0.305 | 98.61 | 98.61 | 4 | 394.5 | — | Chart |
| ESRM26 | CME | 97.81 | — — | 97.81 | 97.81 | 4 | 391.2 | — | Chart |
CLZ35 +0.31% 52.51 12 LEJ28 -1.81% 210.00 3 GNFV27 -0.22% 156.30 4 CBG27 -0.65% 152.00 4 SSPCXU26 -1.92% 150.85 4 XRPV26 +8.05% 1.42 424 IQSU26 -1.03% 599.10 1 HHH27 -0.21% 2.80 213 BZM27 +0.89% 85.14 7 DCK27 — 17.28 34 ESRZ27 -0.11% 96.65 6 CLH28 -0.49% 71.20 8 SJYU26 -0.06% 189.72 3 SQCOMU26 +1.22% 189.61 3 NGM28 -0.18% 3.38 166 MLNQ26 -0.46% 11.80 47 SWMT0U26 -0.48% 108.83 5 HON27 +1.07% 3.63 149 XCH28 -1.82% 540.00 1 MZCZ27 +0.75% 538.00 1 SBAC0U26 +0.35% 59.60 9 MZCU27 +4.93% 532.00 1 XCU26 -0.75% 530.00 1 6AU26 -0.81% 0.7113 745 SABBVU26 +4.67% 263.44 2 SIRV26 -0.18% 103.65 5 XPLTRU26 -1.59% 169.80 3 RBK27 +0.66% 2.94 169 SMCD0U26 -2.21% 247.50 2 SMSFTU26 -0.79% 494.00 1 BZQ27 +8.00% 82.22 6 SIBM0U26 +1.01% 242.84 2 ESRZ26 -0.04% 97.13 5 HGN27 +1.64% 6.96 69 TBF3Z26 — 95.81 5 SR1U27 -0.08% 95.29 5 GNFN27 +0.24% 158.33 3 SYPF27 -1.67% 472.00 1 SPFE0Z26 -0.04% 27.44 17 DCU26 — 16.15 27 HGF27 +1.32% 6.74 63 SCVX0U26 -3.08% 210.90 2 SILQ26 +2.77% 68.64 6 SIM27 -2.30% 67.90 6 NGJ28 -0.34% 3.22 125 CSCG27 -0.93% 1.59 252 YIAU26 -0.31% 98.61 4 ESRM26 — 97.81 4