Futures

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

Updated Sep 18, 2026

4,551–4,596 of 4,741 contracts

Live · refreshes every 15 seconds

CNHM27 CME

6.57 -0.05% -0.0035

1D High: 6.57
1D Low: 6.57
1D Volume: 2

HPQ27 NYMEX

3.22 -0.80% -0.026

1D High: 3.22
1D Low: 3.22
1D Volume: 4

NOKZ26 CME

0.10625 +0.19% +0.00020

1D High: 0.10625
1D Low: 0.10585
1D Volume: 120

NGJ29 NYMEX

3.17 -0.16% -0.0050

1D High: 3.17
1D Low: 3.17
1D Volume: 4

NGOZ26 NYMEX

0.080 +166.67% +0.050

1D High: 0.080
1D Low: 0.050
1D Volume: 158

NGK29 NYMEX

3.15 -0.22% -0.0070

1D High: 3.15
1D Low: 3.15
1D Volume: 4

HPM27 NYMEX

2.95 -1.50% -0.045

1D High: 2.95
1D Low: 2.94
1D Volume: 4

NGK33 NYMEX

2.88 -0.69% -0.020

1D High: 2.88
1D Low: 2.86
1D Volume: 4

SUIU26 CME

0.813 +10.54% +0.0775

1D High: 0.813
1D Low: 0.7355
1D Volume: 14

AUPZ26 COMEX

1.03 +0.64% +0.0065

1D High: 1.03
1D Low: 1.02
1D Volume: 11

MNGH27 NYMEX

2.81 -0.53% -0.015

1D High: 2.82
1D Low: 2.81
1D Volume: 4

6S2! CME

1.24 +0.35% +0.0043

1D High: 1.24
1D Low: 1.24
1D Volume: 9

6JV26 CME

0.0063935 -0.51% -0.0000325

1D High: 0.0064245
1D Low: 0.006342
1D Volume: 1.7K

30YU26 CBOT

5.31 +0.76% +0.040

1D High: 5.32
1D Low: 5.31
1D Volume: 2

MXP2! CME

1.44 -1.17% -0.017

1D High: 1.44
1D Low: 1.43
1D Volume: 7

CWDH27 CBOT

10.00 +150.00% +6.00

1D High: 10.00
1D Low: 10.00
1D Volume: 1

AUPN27 COMEX

0.985 — —

1D High: 0.985
1D Low: 0.985
1D Volume: 10

NGF29 NYMEX

4.83 +0.08% +0.0040

1D High: 4.83
1D Low: 4.83
1D Volume: 2

NGF31 NYMEX

4.64 -0.26% -0.012

1D High: 4.64
1D Low: 4.64
1D Volume: 2

MJY1! CME

0.006418 -0.56% -0.000036

1D High: 0.006456
1D Low: 0.00637
1D Volume: 1.4K

QHU26 NYMEX

4.28 -4.81% -0.216

1D High: 4.28
1D Low: 4.26
1D Volume: 2

MSUQ26 CME

0.7585 -3.87% -0.0305

1D High: 0.782
1D Low: 0.7585
1D Volume: 11

B0F27 NYMEX

0.82 -1.20% -0.010

1D High: 0.825
1D Low: 0.82
1D Volume: 10

6BU27 CME

1.35 +0.01% +0.00020

1D High: 1.35
1D Low: 1.35
1D Volume: 6

AUPQ27 COMEX

0.985 -0.51% -0.0050

1D High: 0.9875
1D Low: 0.985
1D Volume: 8

AUPU27 COMEX

0.985 -0.51% -0.0050

1D High: 0.9875
1D Low: 0.985
1D Volume: 8

6A2! CME

0.711 +0.15% +0.00105

1D High: 0.71105
1D Low: 0.7094
1D Volume: 11

MXLQ26 CME

0.187 +4.64% +0.0083

1D High: 0.1892
1D Low: 0.1827
1D Volume: 41

XLMU26 CME

0.1944 +3.46% +0.0065

1D High: 0.1966
1D Low: 0.184
1D Volume: 38

MAVQ26 CME

7.39 -1.20% -0.090

1D High: 7.39
1D Low: 7.39
1D Volume: 1

HGZ28 COMEX

7.12 -0.80% -0.0575

1D High: 7.12
1D Low: 7.12
1D Volume: 1

HGU28 COMEX

7.07 +1.57% +0.109

1D High: 7.07
1D Low: 7.07
1D Volume: 1

HGN28 COMEX

7.03 -1.35% -0.096

1D High: 7.03
1D Low: 7.03
1D Volume: 1

HTTV26 NYMEX

1.75 +25.00% +0.35

1D High: 1.75
1D Low: 1.75
1D Volume: 4

NGH30 NYMEX

3.48 +0.20% +0.0070

1D High: 3.48
1D Low: 3.48
1D Volume: 2

HGX27 COMEX

6.93 +1.26% +0.086

1D High: 6.93
1D Low: 6.93
1D Volume: 1

RBH28 NYMEX

2.30 -1.92% -0.045

1D High: 2.30
1D Low: 2.30
1D Volume: 3

HGH28 COMEX

6.88 +0.50% +0.034

1D High: 6.88
1D Low: 6.88
1D Volume: 1

MHGN27 COMEX

6.86 +2.80% +0.187

1D High: 6.86
1D Low: 6.86
1D Volume: 1

HGQ27 COMEX

6.85 +3.35% +0.222

1D High: 6.85
1D Low: 6.85
1D Volume: 1

HGJ27 COMEX

6.79 +4.16% +0.271

1D High: 6.79
1D Low: 6.79
1D Volume: 1

CSCQ27 CME

1.69 -1.00% -0.017

1D High: 1.70
1D Low: 1.69
1D Volume: 4

QCZ27 COMEX

6.75 -2.29% -0.158

1D High: 6.75
1D Low: 6.75
1D Volume: 1

MHGJ27 COMEX

6.70 +3.16% +0.205

1D High: 6.70
1D Low: 6.70
1D Volume: 1

PSFU26 CME

1.10 +0.56% +0.0062

1D High: 1.10
1D Low: 1.10
1D Volume: 6

EPZZ26 CME

0.22826 -0.56% -0.00128

1D High: 0.22832
1D Low: 0.22826
1D Volume: 29

Futures contracts with current market data
Contract	Exchange	Last price		1D High	1D Low	1D Volume			Chart
CNHM27	CME	6.57	-0.05% -0.0035	6.57	6.57	2	13.1	—	Chart
HPQ27	NYMEX	3.22	-0.80% -0.026	3.22	3.22	4	12.9	—	Chart
NOKZ26	CME	0.10625	+0.19% +0.00020	0.10625	0.10585	120	12.8	—	Chart
NGJ29	NYMEX	3.17	-0.16% -0.0050	3.17	3.17	4	12.7	—	Chart
NGOZ26	NYMEX	0.080	+166.67% +0.050	0.080	0.050	158	12.6	—	Chart
NGK29	NYMEX	3.15	-0.22% -0.0070	3.15	3.15	4	12.6	—	Chart
HPM27	NYMEX	2.95	-1.50% -0.045	2.95	2.94	4	11.8	—	Chart
NGK33	NYMEX	2.88	-0.69% -0.020	2.88	2.86	4	11.5	—	Chart
SUIU26	CME	0.813	+10.54% +0.0775	0.813	0.7355	14	11.4	—	Chart
AUPZ26	COMEX	1.03	+0.64% +0.0065	1.03	1.02	11	11.3	—	Chart
MNGH27	NYMEX	2.81	-0.53% -0.015	2.82	2.81	4	11.2	—	Chart
6S2!	CME	1.24	+0.35% +0.0043	1.24	1.24	9	11.2	—	Chart
6JV26	CME	0.0063935	-0.51% -0.0000325	0.0064245	0.006342	1.7K	11.2	—	Chart
30YU26	CBOT	5.31	+0.76% +0.040	5.32	5.31	2	10.6	—	Chart
MXP2!	CME	1.44	-1.17% -0.017	1.44	1.43	7	10.1	—	Chart
CWDH27	CBOT	10.00	+150.00% +6.00	10.00	10.00	1	10	—	Chart
AUPN27	COMEX	0.985	— —	0.985	0.985	10	9.9	—	Chart
NGF29	NYMEX	4.83	+0.08% +0.0040	4.83	4.83	2	9.7	—	Chart
NGF31	NYMEX	4.64	-0.26% -0.012	4.64	4.64	2	9.3	—	Chart
MJY1!	CME	0.006418	-0.56% -0.000036	0.006456	0.00637	1.4K	8.7	—	Chart
QHU26	NYMEX	4.28	-4.81% -0.216	4.28	4.26	2	8.6	—	Chart
MSUQ26	CME	0.7585	-3.87% -0.0305	0.782	0.7585	11	8.3	—	Chart
B0F27	NYMEX	0.82	-1.20% -0.010	0.825	0.82	10	8.2	—	Chart
6BU27	CME	1.35	+0.01% +0.00020	1.35	1.35	6	8.1	—	Chart
AUPQ27	COMEX	0.985	-0.51% -0.0050	0.9875	0.985	8	7.9	—	Chart
AUPU27	COMEX	0.985	-0.51% -0.0050	0.9875	0.985	8	7.9	—	Chart
6A2!	CME	0.711	+0.15% +0.00105	0.71105	0.7094	11	7.8	—	Chart
MXLQ26	CME	0.187	+4.64% +0.0083	0.1892	0.1827	41	7.7	—	Chart
XLMU26	CME	0.1944	+3.46% +0.0065	0.1966	0.184	38	7.4	—	Chart
MAVQ26	CME	7.39	-1.20% -0.090	7.39	7.39	1	7.4	—	Chart
HGZ28	COMEX	7.12	-0.80% -0.0575	7.12	7.12	1	7.1	—	Chart
HGU28	COMEX	7.07	+1.57% +0.109	7.07	7.07	1	7.1	—	Chart
HGN28	COMEX	7.03	-1.35% -0.096	7.03	7.03	1	7	—	Chart
HTTV26	NYMEX	1.75	+25.00% +0.35	1.75	1.75	4	7	—	Chart
NGH30	NYMEX	3.48	+0.20% +0.0070	3.48	3.48	2	7	—	Chart
HGX27	COMEX	6.93	+1.26% +0.086	6.93	6.93	1	6.9	—	Chart
RBH28	NYMEX	2.30	-1.92% -0.045	2.30	2.30	3	6.9	—	Chart
HGH28	COMEX	6.88	+0.50% +0.034	6.88	6.88	1	6.9	—	Chart
MHGN27	COMEX	6.86	+2.80% +0.187	6.86	6.86	1	6.9	—	Chart
HGQ27	COMEX	6.85	+3.35% +0.222	6.85	6.85	1	6.9	—	Chart
HGJ27	COMEX	6.79	+4.16% +0.271	6.79	6.79	1	6.8	—	Chart
CSCQ27	CME	1.69	-1.00% -0.017	1.70	1.69	4	6.8	—	Chart
QCZ27	COMEX	6.75	-2.29% -0.158	6.75	6.75	1	6.7	—	Chart
MHGJ27	COMEX	6.70	+3.16% +0.205	6.70	6.70	1	6.7	—	Chart
PSFU26	CME	1.10	+0.56% +0.0062	1.10	1.10	6	6.6	—	Chart
EPZZ26	CME	0.22826	-0.56% -0.00128	0.22832	0.22826	29	6.6	—	Chart