82,020.00 +6.10% +4,715.00
- 1D High
- 82,020.00
- 1D Low
- 79,940.00
- 1D Volume
- 10
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 18, 2026
101–150 of 724 contracts
Live · refreshes every 15 seconds
218.05 -0.23% -0.50
- 1D High
- 219.48
- 1D Low
- 217.05
- 1D Volume
- 3.7K
217.23 +0.02% +0.050
- 1D High
- 218.53
- 1D Low
- 215.78
- 1D Volume
- 3.7K
113.20 +11.64% +11.80
- 1D High
- 114.60
- 1D Low
- 100.85
- 1D Volume
- 6.6K
8,623.50 +0.09% +7.50
- 1D High
- 8,625.00
- 1D Low
- 8,611.50
- 1D Volume
- 83
96.10 — —
- 1D High
- 96.10
- 1D Low
- 96.09
- 1D Volume
- 7.3K
1,722.80 +0.38% +6.60
- 1D High
- 1,724.20
- 1D Low
- 1,709.90
- 1D Volume
- 407
179.57 +0.63% +1.12
- 1D High
- 180.95
- 1D Low
- 178.37
- 1D Volume
- 3.8K
309.13 -0.21% -0.65
- 1D High
- 312.00
- 1D Low
- 307.30
- 1D Volume
- 2.2K
95.81 -0.01% -0.010
- 1D High
- 95.82
- 1D Low
- 95.80
- 1D Volume
- 6.9K
2,911.10 -0.19% -5.40
- 1D High
- 2,929.80
- 1D Low
- 2,890.30
- 1D Volume
- 224
828.90 -1.51% -12.70
- 1D High
- 836.50
- 1D Low
- 828.70
- 1D Volume
- 784
837.90 -0.86% -7.30
- 1D High
- 845.10
- 1D Low
- 837.90
- 1D Volume
- 706
78.15 -0.92% -0.725
- 1D High
- 79.30
- 1D Low
- 77.98
- 1D Volume
- 7K
114.20 +12.79% +12.95
- 1D High
- 116.00
- 1D Low
- 100.85
- 1D Volume
- 4.6K
1,065.70 -1.50% -16.20
- 1D High
- 1,079.70
- 1D Low
- 1,063.40
- 1D Volume
- 429
5,014.50 +0.56% +28.00
- 1D High
- 5,016.50
- 1D Low
- 4,979.00
- 1D Volume
- 85
95.42 -0.05% -0.050
- 1D High
- 95.47
- 1D Low
- 95.41
- 1D Volume
- 4.4K
2,494.90 -0.57% -14.30
- 1D High
- 2,499.90
- 1D Low
- 2,492.50
- 1D Volume
- 159
692.45 -0.02% -0.15
- 1D High
- 693.90
- 1D Low
- 688.05
- 1D Volume
- 557
95.49 -0.04% -0.040
- 1D High
- 95.53
- 1D Low
- 95.48
- 1D Volume
- 4K
333.55 -0.42% -1.40
- 1D High
- 335.50
- 1D Low
- 332.83
- 1D Volume
- 1.1K
70.08 -1.44% -1.02
- 1D High
- 71.45
- 1D Low
- 69.75
- 1D Volume
- 4.5K
2,665.00 +6.96% +173.50
- 1D High
- 2,665.00
- 1D Low
- 2,470.00
- 1D Volume
- 114
212.70 -0.25% -0.525
- 1D High
- 214.00
- 1D Low
- 211.65
- 1D Volume
- 1.4K
2,468.50 -0.86% -21.50
- 1D High
- 2,474.50
- 1D Low
- 2,468.50
- 1D Volume
- 120
305.00 -0.26% -0.80
- 1D High
- 308.20
- 1D Low
- 303.63
- 1D Volume
- 970
583.25 -1.44% -8.50
- 1D High
- 590.95
- 1D Low
- 583.05
- 1D Volume
- 498
536.00 -2.46% -13.50
- 1D High
- 550.00
- 1D Low
- 536.00
- 1D Volume
- 515
7,425.00 -4.22% -327.50
- 1D High
- 7,559.50
- 1D Low
- 7,399.00
- 1D Volume
- 37
1,350.80 +0.95% +12.70
- 1D High
- 1,351.20
- 1D Low
- 1,331.70
- 1D Volume
- 193
7,635.50 +0.13% +10.00
- 1D High
- 7,659.50
- 1D Low
- 7,630.00
- 1D Volume
- 31
7,883.50 +0.48% +38.00
- 1D High
- 7,883.50
- 1D Low
- 7,877.25
- 1D Volume
- 29
838.40 +0.78% +6.50
- 1D High
- 839.40
- 1D Low
- 832.90
- 1D Volume
- 270
223.85 +1.07% +2.36
- 1D High
- 224.94
- 1D Low
- 221.05
- 1D Volume
- 1K
30,615.75 +0.94% +285.50
- 1D High
- 30,615.75
- 1D Low
- 30,430.00
- 1D Volume
- 7
338.39 -0.67% -2.27
- 1D High
- 342.41
- 1D Low
- 337.94
- 1D Volume
- 632
4,113.70 -0.44% -18.20
- 1D High
- 4,145.70
- 1D Low
- 4,088.10
- 1D Volume
- 48
11,630.00 +3.55% +398.50
- 1D High
- 11,630.00
- 1D Low
- 11,566.00
- 1D Volume
- 16
333.80 +0.37% +1.23
- 1D High
- 333.95
- 1D Low
- 332.60
- 1D Volume
- 553
95.58 -0.04% -0.035
- 1D High
- 95.62
- 1D Low
- 95.58
- 1D Volume
- 1.9K
1.15 +0.09% +0.0010
- 1D High
- 1.15
- 1D Low
- 1.15
- 1D Volume
- 149.8K
2,910.00 -0.99% -29.00
- 1D High
- 2,930.00
- 1D Low
- 2,895.80
- 1D Volume
- 58
82,365.00 +7.46% +5,715.00
- 1D High
- 82,365.00
- 1D Low
- 82,365.00
- 1D Volume
- 2
209.70 -0.24% -0.50
- 1D High
- 210.80
- 1D Low
- 208.58
- 1D Volume
- 785
2,281.50 -0.63% -14.50
- 1D High
- 2,281.50
- 1D Low
- 2,270.00
- 1D Volume
- 71
75.65 -1.37% -1.05
- 1D High
- 76.95
- 1D Low
- 75.38
- 1D Volume
- 2.1K
11,930.50 +1.79% +209.50
- 1D High
- 11,930.50
- 1D Low
- 11,820.00
- 1D Volume
- 12
105.70 -2.58% -2.80
- 1D High
- 110.15
- 1D Low
- 100.65
- 1D Volume
- 1.2K
96.36 — —
- 1D High
- 96.36
- 1D Low
- 96.36
- 1D Volume
- 1.3K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| BTC2! | CME | 82,020.00 | +6.10% +4,715.00 | 82,020.00 | 79,940.00 | 10 | 820.2K | — | Chart |
| LEJ27 | CME | 218.05 | -0.23% -0.50 | 219.48 | 217.05 | 3.7K | 813.1K | — | Chart |
| LEG27 | CME | 217.23 | +0.02% +0.050 | 218.53 | 215.78 | 3.7K | 806.6K | — | Chart |
| SOLU26 | CME | 113.20 | +11.64% +11.80 | 114.60 | 100.85 | 6.6K | 745.1K | — | Chart |
| EWFU26 | CME | 8,623.50 | +0.09% +7.50 | 8,625.00 | 8,611.50 | 83 | 715.8K | — | Chart |
| SR1V26 | CME | 96.10 | — — | 96.10 | 96.09 | 7.3K | 705.1K | — | Chart |
| XAIZ26 | CME | 1,722.80 | +0.38% +6.60 | 1,724.20 | 1,709.90 | 407 | 701.2K | — | Chart |
| RYZ26 | CME | 179.57 | +0.63% +1.12 | 180.95 | 178.37 | 3.8K | 680.4K | — | Chart |
| GFF27 | CME | 309.13 | -0.21% -0.65 | 312.00 | 307.30 | 2.2K | 675.1K | — | Chart |
| SR1Z26 | CME | 95.81 | -0.01% -0.010 | 95.82 | 95.80 | 6.9K | 662K | — | Chart |
| M2K2! | CME | 2,911.10 | -0.19% -5.40 | 2,929.80 | 2,890.30 | 224 | 652.1K | — | Chart |
| XAUZ26 | CME | 828.90 | -1.51% -12.70 | 836.50 | 828.70 | 784 | 649.9K | — | Chart |
| XAPZ26 | CME | 837.90 | -0.86% -7.30 | 845.10 | 837.90 | 706 | 591.6K | — | Chart |
| HEV26 | CME | 78.15 | -0.92% -0.725 | 79.30 | 77.98 | 7K | 546.9K | — | Chart |
| MSLU26 | CME | 114.20 | +12.79% +12.95 | 116.00 | 100.85 | 4.6K | 525.1K | — | Chart |
| XABZ26 | CME | 1,065.70 | -1.50% -16.20 | 1,079.70 | 1,063.40 | 429 | 457.2K | — | Chart |
| RSGZ26 | CME | 5,014.50 | +0.56% +28.00 | 5,016.50 | 4,979.00 | 85 | 426.2K | — | Chart |
| SR1K27 | CME | 95.42 | -0.05% -0.050 | 95.47 | 95.41 | 4.4K | 424.5K | — | Chart |
| RSVZ26 | CME | 2,494.90 | -0.57% -14.30 | 2,499.90 | 2,492.50 | 159 | 396.7K | — | Chart |
| XAFZ26 | CME | 692.45 | -0.02% -0.15 | 693.90 | 688.05 | 557 | 385.7K | — | Chart |
| SR1J27 | CME | 95.49 | -0.04% -0.040 | 95.53 | 95.48 | 4K | 383.6K | — | Chart |
| GFU26 | CME | 333.55 | -0.42% -1.40 | 335.50 | 332.83 | 1.1K | 353.2K | — | Chart |
| HEG27 | CME | 70.08 | -1.44% -1.02 | 71.45 | 69.75 | 4.5K | 318.5K | — | Chart |
| MET2! | CME | 2,665.00 | +6.96% +173.50 | 2,665.00 | 2,470.00 | 114 | 303.8K | — | Chart |
| LEM27 | CME | 212.70 | -0.25% -0.525 | 214.00 | 211.65 | 1.4K | 299.3K | — | Chart |
| METX26 | CME | 2,468.50 | -0.86% -21.50 | 2,474.50 | 2,468.50 | 120 | 296.2K | — | Chart |
| GFH27 | CME | 305.00 | -0.26% -0.80 | 308.20 | 303.63 | 970 | 295.9K | — | Chart |
| XAZZ26 | CME | 583.25 | -1.44% -8.50 | 590.95 | 583.05 | 498 | 290.5K | — | Chart |
| LBRX26 | CME | 536.00 | -2.46% -13.50 | 550.00 | 536.00 | 515 | 276K | — | Chart |
| SXOZ26 | CME | 7,425.00 | -4.22% -327.50 | 7,559.50 | 7,399.00 | 37 | 274.7K | — | Chart |
| XAEU26 | CME | 1,350.80 | +0.95% +12.70 | 1,351.20 | 1,331.70 | 193 | 260.7K | — | Chart |
| NESU26 | CME | 7,635.50 | +0.13% +10.00 | 7,659.50 | 7,630.00 | 31 | 236.7K | — | Chart |
| MESU27 | CME | 7,883.50 | +0.48% +38.00 | 7,883.50 | 7,877.25 | 29 | 228.6K | — | Chart |
| XAUU26 | CME | 838.40 | +0.78% +6.50 | 839.40 | 832.90 | 270 | 226.4K | — | Chart |
| XNVDAZ26 | CME | 223.85 | +1.07% +2.36 | 224.94 | 221.05 | 1K | 226.3K | — | Chart |
| MNQM27 | CME | 30,615.75 | +0.94% +285.50 | 30,615.75 | 30,430.00 | 7 | 214.3K | — | Chart |
| XAAPLZ26 | CME | 338.39 | -0.67% -2.27 | 342.41 | 337.94 | 632 | 213.9K | — | Chart |
| RS1U26 | CME | 4,113.70 | -0.44% -18.20 | 4,145.70 | 4,088.10 | 48 | 197.5K | — | Chart |
| SOXU26 | CME | 11,630.00 | +3.55% +398.50 | 11,630.00 | 11,566.00 | 16 | 186.1K | — | Chart |
| GFQ26 | CME | 333.80 | +0.37% +1.23 | 333.95 | 332.60 | 553 | 184.6K | — | Chart |
| SR1H27 | CME | 95.58 | -0.04% -0.035 | 95.62 | 95.58 | 1.9K | 179.3K | — | Chart |
| 6E1! | CME | 1.15 | +0.09% +0.0010 | 1.15 | 1.15 | 149.8K | 172.6K | — | Chart |
| RTY2! | CME | 2,910.00 | -0.99% -29.00 | 2,930.00 | 2,895.80 | 58 | 168.8K | — | Chart |
| BTCZ26 | CME | 82,365.00 | +7.46% +5,715.00 | 82,365.00 | 82,365.00 | 2 | 164.7K | — | Chart |
| LEQ27 | CME | 209.70 | -0.24% -0.50 | 210.80 | 208.58 | 785 | 164.6K | — | Chart |
| SXBZ26 | CME | 2,281.50 | -0.63% -14.50 | 2,281.50 | 2,270.00 | 71 | 162K | — | Chart |
| HEJ27 | CME | 75.65 | -1.37% -1.05 | 76.95 | 75.38 | 2.1K | 155.2K | — | Chart |
| SOXZ26 | CME | 11,930.50 | +1.79% +209.50 | 11,930.50 | 11,820.00 | 12 | 143.2K | — | Chart |
| MSLQ26 | CME | 105.70 | -2.58% -2.80 | 110.15 | 100.65 | 1.2K | 130.4K | — | Chart |
| SR1Q26 | CME | 96.36 | — — | 96.36 | 96.36 | 1.3K | 126.4K | — | Chart |
BTC2! +6.10% 82,020.00 10 LEJ27 -0.23% 218.05 3.7K LEG27 +0.02% 217.23 3.7K SOLU26 +11.64% 113.20 6.6K EWFU26 +0.09% 8,623.50 83 SR1V26 — 96.10 7.3K XAIZ26 +0.38% 1,722.80 407 RYZ26 +0.63% 179.57 3.8K GFF27 -0.21% 309.13 2.2K SR1Z26 -0.01% 95.81 6.9K M2K2! -0.19% 2,911.10 224 XAUZ26 -1.51% 828.90 784 XAPZ26 -0.86% 837.90 706 HEV26 -0.92% 78.15 7K MSLU26 +12.79% 114.20 4.6K XABZ26 -1.50% 1,065.70 429 RSGZ26 +0.56% 5,014.50 85 SR1K27 -0.05% 95.42 4.4K RSVZ26 -0.57% 2,494.90 159 XAFZ26 -0.02% 692.45 557 SR1J27 -0.04% 95.49 4K GFU26 -0.42% 333.55 1.1K HEG27 -1.44% 70.08 4.5K MET2! +6.96% 2,665.00 114 LEM27 -0.25% 212.70 1.4K METX26 -0.86% 2,468.50 120 GFH27 -0.26% 305.00 970 XAZZ26 -1.44% 583.25 498 LBRX26 -2.46% 536.00 515 SXOZ26 -4.22% 7,425.00 37 XAEU26 +0.95% 1,350.80 193 NESU26 +0.13% 7,635.50 31 MESU27 +0.48% 7,883.50 29 XAUU26 +0.78% 838.40 270 XNVDAZ26 +1.07% 223.85 1K MNQM27 +0.94% 30,615.75 7 XAAPLZ26 -0.67% 338.39 632 RS1U26 -0.44% 4,113.70 48 SOXU26 +3.55% 11,630.00 16 GFQ26 +0.37% 333.80 553 SR1H27 -0.04% 95.58 1.9K 6E1! +0.09% 1.15 149.8K RTY2! -0.99% 2,910.00 58 BTCZ26 +7.46% 82,365.00 2 LEQ27 -0.24% 209.70 785 SXBZ26 -0.63% 2,281.50 71 HEJ27 -1.37% 75.65 2.1K SOXZ26 +1.79% 11,930.50 12 MSLQ26 -2.58% 105.70 1.2K SR1Q26 — 96.36 1.3K