191.51 +0.34% +0.64
- 1D High
- 191.51
- 1D Low
- 188.16
- 1D Volume
- 2
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
4,201–4,249 of 4,741 contracts
Live · refreshes every 15 seconds
2.37 +1.57% +0.0367
- 1D High
- 2.37
- 1D Low
- 2.34
- 1D Volume
- 160
-42.00 — —
- 1D High
- -42.00
- 1D Low
- -45.25
- 1D Volume
- 9
1.61 -1.35% -0.022
- 1D High
- 1.63
- 1D Low
- 1.61
- 1D Volume
- 234
375.14 -3.69% -14.36
- 1D High
- 375.14
- 1D Low
- 375.14
- 1D Volume
- 1
372.00 +1.69% +6.20
- 1D High
- 372.00
- 1D Low
- 372.00
- 1D Volume
- 1
369.81 +5.77% +20.19
- 1D High
- 369.81
- 1D Low
- 369.81
- 1D Volume
- 1
73.95 +1.14% +0.83
- 1D High
- 74.07
- 1D Low
- 73.95
- 1D Volume
- 5
36.45 -0.14% -0.050
- 1D High
- 36.55
- 1D Low
- 36.45
- 1D Volume
- 10
361.00 -3.11% -11.60
- 1D High
- 361.00
- 1D Low
- 361.00
- 1D Volume
- 1
357.60 +5.11% +17.40
- 1D High
- 357.60
- 1D Low
- 357.60
- 1D Volume
- 1
71.50 — —
- 1D High
- 71.50
- 1D Low
- 71.50
- 1D Volume
- 5
355.00 -0.28% -1.00
- 1D High
- 355.00
- 1D Low
- 355.00
- 1D Volume
- 1
71.00 -1.05% -0.75
- 1D High
- 71.80
- 1D Low
- 71.00
- 1D Volume
- 5
350.00 +1.88% +6.45
- 1D High
- 350.00
- 1D Low
- 350.00
- 1D Volume
- 1
174.76 -1.55% -2.76
- 1D High
- 177.62
- 1D Low
- 174.76
- 1D Volume
- 2
347.45 -0.12% -0.42
- 1D High
- 347.45
- 1D Low
- 347.45
- 1D Volume
- 1
69.05 +1.99% +1.35
- 1D High
- 69.08
- 1D Low
- 68.85
- 1D Volume
- 5
69.03 +1.91% +1.30
- 1D High
- 69.29
- 1D Low
- 68.94
- 1D Volume
- 5
345.00 -1.23% -4.30
- 1D High
- 345.00
- 1D Low
- 345.00
- 1D Volume
- 1
345.00 +2.37% +8.00
- 1D High
- 345.00
- 1D Low
- 345.00
- 1D Volume
- 1
344.60 -0.65% -2.25
- 1D High
- 344.60
- 1D Low
- 344.60
- 1D Volume
- 1
344.00 +0.53% +1.80
- 1D High
- 344.00
- 1D Low
- 344.00
- 1D Volume
- 1
171.33 -2.37% -4.16
- 1D High
- 172.50
- 1D Low
- 171.33
- 1D Volume
- 2
341.10 -0.52% -1.80
- 1D High
- 341.10
- 1D Low
- 341.10
- 1D Volume
- 1
34.00 +0.44% +0.15
- 1D High
- 34.00
- 1D Low
- 34.00
- 1D Volume
- 10
339.50 +5.99% +19.20
- 1D High
- 339.50
- 1D Low
- 339.50
- 1D Volume
- 1
6.58 +2.02% +0.13
- 1D High
- 6.58
- 1D Low
- 6.50
- 1D Volume
- 51
66.80 +3.97% +2.55
- 1D High
- 66.90
- 1D Low
- 66.65
- 1D Volume
- 5
16.66 +0.06% +0.010
- 1D High
- 16.67
- 1D Low
- 16.65
- 1D Volume
- 20
164.00 — —
- 1D High
- 166.50
- 1D Low
- 164.00
- 1D Volume
- 2
6.64 +1.44% +0.094
- 1D High
- 6.64
- 1D Low
- 6.58
- 1D Volume
- 49
-40.50 +10.00% +4.50
- 1D High
- -39.50
- 1D Low
- -44.50
- 1D Volume
- 8
161.88 +1.60% +2.55
- 1D High
- 161.88
- 1D Low
- 161.88
- 1D Volume
- 2
157.78 +0.85% +1.33
- 1D High
- 158.75
- 1D Low
- 157.78
- 1D Volume
- 2
155.80 +0.19% +0.30
- 1D High
- 155.80
- 1D Low
- 155.45
- 1D Volume
- 2
0.19295 +0.29% +0.00055
- 1D High
- 0.19365
- 1D Low
- 0.19185
- 1D Volume
- 1.6K
76.50 -0.52% -0.40
- 1D High
- 76.50
- 1D Low
- 76.00
- 1D Volume
- 4
0.81575 +11.25% +0.0825
- 1D High
- 0.81575
- 1D Low
- 0.73425
- 1D Volume
- 374
303.00 -0.98% -3.00
- 1D High
- 303.00
- 1D Low
- 303.00
- 1D Volume
- 1
147.25 -0.37% -0.55
- 1D High
- 147.25
- 1D Low
- 147.25
- 1D Volume
- 2
4.20 -0.12% -0.0050
- 1D High
- 4.21
- 1D Low
- 4.20
- 1D Volume
- 70
96.77 -0.04% -0.040
- 1D High
- 96.77
- 1D Low
- 96.76
- 1D Volume
- 3
3.80 -2.34% -0.091
- 1D High
- 3.81
- 1D Low
- 3.80
- 1D Volume
- 76
283.25 +3.09% +8.50
- 1D High
- 283.25
- 1D Low
- 283.25
- 1D Volume
- 1
70.66 -0.48% -0.34
- 1D High
- 70.66
- 1D Low
- 70.66
- 1D Volume
- 4
69.66 +1.00% +0.69
- 1D High
- 69.93
- 1D Low
- 69.66
- 1D Volume
- 4
18.50 — —
- 1D High
- 18.50
- 1D Low
- 18.50
- 1D Volume
- 15
1.40 -3.51% -0.051
- 1D High
- 1.47
- 1D Low
- 1.40
- 1D Volume
- 196
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| SQCOMZ26 | CME | 191.51 | +0.34% +0.64 | 191.51 | 188.16 | 2 | 383 | — | Chart |
| RBZ27 | NYMEX | 2.37 | +1.57% +0.0367 | 2.37 | 2.34 | 160 | 379.6 | — | Chart |
| MILOH27 | CBOT | -42.00 | — — | -42.00 | -45.25 | 9 | 378 | — | Chart |
| CSCH27 | CME | 1.61 | -1.35% -0.022 | 1.63 | 1.61 | 234 | 376.5 | — | Chart |
| SUNH0U26 | CME | 375.14 | -3.69% -14.36 | 375.14 | 375.14 | 1 | 375.1 | — | Chart |
| MZMK27 | CBOT | 372.00 | +1.69% +6.20 | 372.00 | 372.00 | 1 | 372 | — | Chart |
| SPANWU26 | CME | 369.81 | +5.77% +20.19 | 369.81 | 369.81 | 1 | 369.8 | — | Chart |
| CLX27 | NYMEX | 73.95 | +1.14% +0.83 | 74.07 | 73.95 | 5 | 369.8 | — | Chart |
| RDAZ27 | CME | 36.45 | -0.14% -0.050 | 36.55 | 36.45 | 10 | 364.5 | — | Chart |
| MZMH27 | CBOT | 361.00 | -3.11% -11.60 | 361.00 | 361.00 | 1 | 361 | — | Chart |
| ZMH28 | CBOT | 357.60 | +5.11% +17.40 | 357.60 | 357.60 | 1 | 357.6 | — | Chart |
| DYH27 | CME | 71.50 | — — | 71.50 | 71.50 | 5 | 357.5 | — | Chart |
| ZOU26 | CBOT | 355.00 | -0.28% -1.00 | 355.00 | 355.00 | 1 | 355 | — | Chart |
| SICN27 | COMEX | 71.00 | -1.05% -0.75 | 71.80 | 71.00 | 5 | 355 | — | Chart |
| ALUMINI26JULFUT | MCX | 350.00 | +1.88% +6.45 | 350.00 | 350.00 | 1 | 350 | 97 | Chart |
| SPLTRU26 | CME | 174.76 | -1.55% -2.76 | 177.62 | 174.76 | 2 | 349.5 | — | Chart |
| XAVGOU26 | CME | 347.45 | -0.12% -0.42 | 347.45 | 347.45 | 1 | 347.5 | — | Chart |
| SIN27 | COMEX | 69.05 | +1.99% +1.35 | 69.08 | 68.85 | 5 | 345.3 | — | Chart |
| SILN27 | COMEX | 69.03 | +1.91% +1.30 | 69.29 | 68.94 | 5 | 345.1 | — | Chart |
| ZMU26 | CBOT | 345.00 | -1.23% -4.30 | 345.00 | 345.00 | 1 | 345 | — | Chart |
| ZMU28 | CBOT | 345.00 | +2.37% +8.00 | 345.00 | 345.00 | 1 | 345 | — | Chart |
| ALUMINIUM-IV | MCX | 344.60 | -0.65% -2.25 | 344.60 | 344.60 | 1 | 344.6 | 1 | Chart |
| ZMZ28 | CBOT | 344.00 | +0.53% +1.80 | 344.00 | 344.00 | 1 | 344 | — | Chart |
| SBKNGU26 | CME | 171.33 | -2.37% -4.16 | 172.50 | 171.33 | 2 | 342.7 | — | Chart |
| ZMK28 | CBOT | 341.10 | -0.52% -1.80 | 341.10 | 341.10 | 1 | 341.1 | — | Chart |
| RDAZ26 | CME | 34.00 | +0.44% +0.15 | 34.00 | 34.00 | 10 | 340 | — | Chart |
| ZMQ28 | CBOT | 339.50 | +5.99% +19.20 | 339.50 | 339.50 | 1 | 339.5 | — | Chart |
| QCV26 | COMEX | 6.58 | +2.02% +0.13 | 6.58 | 6.50 | 51 | 335.6 | — | Chart |
| QIH27 | COMEX | 66.80 | +3.97% +2.55 | 66.90 | 66.65 | 5 | 334 | — | Chart |
| DCQ26 | CME | 16.66 | +0.06% +0.010 | 16.67 | 16.65 | 20 | 333.2 | — | Chart |
| CBH27 | CME | 164.00 | — — | 166.50 | 164.00 | 2 | 328 | — | Chart |
| HGU26 | COMEX | 6.64 | +1.44% +0.094 | 6.64 | 6.58 | 49 | 325.3 | — | Chart |
| MILOK27 | CBOT | -40.50 | +10.00% +4.50 | -39.50 | -44.50 | 8 | 324 | — | Chart |
| GNFK27 | CME | 161.88 | +1.60% +2.55 | 161.88 | 161.88 | 2 | 323.8 | — | Chart |
| GNFU27 | CME | 157.78 | +0.85% +1.33 | 158.75 | 157.78 | 2 | 315.6 | — | Chart |
| GNFX27 | CME | 155.80 | +0.19% +0.30 | 155.80 | 155.45 | 2 | 311.6 | — | Chart |
| 6LU26 | CME | 0.19295 | +0.29% +0.00055 | 0.19365 | 0.19185 | 1.6K | 308.3 | — | Chart |
| MCLN27 | NYMEX | 76.50 | -0.52% -0.40 | 76.50 | 76.00 | 4 | 306 | — | Chart |
| MSUU26 | CME | 0.81575 | +11.25% +0.0825 | 0.81575 | 0.73425 | 374 | 305.1 | — | Chart |
| GFU27 | CME | 303.00 | -0.98% -3.00 | 303.00 | 303.00 | 1 | 303 | — | Chart |
| CBQ26 | CME | 147.25 | -0.37% -0.55 | 147.25 | 147.25 | 2 | 294.5 | — | Chart |
| HHG28 | NYMEX | 4.20 | -0.12% -0.0050 | 4.21 | 4.20 | 70 | 294.2 | — | Chart |
| ESRZ28 | CME | 96.77 | -0.04% -0.040 | 96.77 | 96.76 | 3 | 290.3 | — | Chart |
| HPF27 | NYMEX | 3.80 | -2.34% -0.091 | 3.81 | 3.80 | 76 | 288.7 | — | Chart |
| CVBU26 | CBOT | 283.25 | +3.09% +8.50 | 283.25 | 283.25 | 1 | 283.3 | — | Chart |
| ZLU26 | CBOT | 70.66 | -0.48% -0.34 | 70.66 | 70.66 | 4 | 282.6 | — | Chart |
| CLK28 | NYMEX | 69.66 | +1.00% +0.69 | 69.93 | 69.66 | 4 | 278.6 | — | Chart |
| GDKX27 | CME | 18.50 | — — | 18.50 | 18.50 | 15 | 277.5 | — | Chart |
| MXPQ26 | CME | 1.40 | -3.51% -0.051 | 1.47 | 1.40 | 196 | 274.9 | — | Chart |
SQCOMZ26 +0.34% 191.51 2 RBZ27 +1.57% 2.37 160 MILOH27 — -42.00 9 CSCH27 -1.35% 1.61 234 SUNH0U26 -3.69% 375.14 1 MZMK27 +1.69% 372.00 1 SPANWU26 +5.77% 369.81 1 CLX27 +1.14% 73.95 5 RDAZ27 -0.14% 36.45 10 MZMH27 -3.11% 361.00 1 ZMH28 +5.11% 357.60 1 DYH27 — 71.50 5 ZOU26 -0.28% 355.00 1 SICN27 -1.05% 71.00 5 ALUMINI26JULFUT +1.88% 350.00 1 SPLTRU26 -1.55% 174.76 2 XAVGOU26 -0.12% 347.45 1 SIN27 +1.99% 69.05 5 SILN27 +1.91% 69.03 5 ZMU26 -1.23% 345.00 1 ZMU28 +2.37% 345.00 1 ALUMINIUM-IV -0.65% 344.60 1 ZMZ28 +0.53% 344.00 1 SBKNGU26 -2.37% 171.33 2 ZMK28 -0.52% 341.10 1 RDAZ26 +0.44% 34.00 10 ZMQ28 +5.99% 339.50 1 QCV26 +2.02% 6.58 51 QIH27 +3.97% 66.80 5 DCQ26 +0.06% 16.66 20 CBH27 — 164.00 2 HGU26 +1.44% 6.64 49 MILOK27 +10.00% -40.50 8 GNFK27 +1.60% 161.88 2 GNFU27 +0.85% 157.78 2 GNFX27 +0.19% 155.80 2 6LU26 +0.29% 0.19295 1.6K MCLN27 -0.52% 76.50 4 MSUU26 +11.25% 0.81575 374 GFU27 -0.98% 303.00 1 CBQ26 -0.37% 147.25 2 HHG28 -0.12% 4.20 70 ESRZ28 -0.04% 96.77 3 HPF27 -2.34% 3.80 76 CVBU26 +3.09% 283.25 1 ZLU26 -0.48% 70.66 4 CLK28 +1.00% 69.66 4 GDKX27 — 18.50 15 MXPQ26 -3.51% 1.40 196