0.01759 -3.19% -0.00058
- 1D High
- 0.01833
- 1D Low
- 0.01738
- 1D Volume
- 27.5M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
2,951–3,000 of 4,728 contracts
Live · refreshes every 15 seconds
1,577.00 -1.68% -27.00
- 1D High
- 1,604.00
- 1D Low
- 1,570.00
- 1D Volume
- 306
160,172.00 +2.06% +3,227.00
- 1D High
- 160,172.00
- 1D Low
- 159,000.00
- 1D Volume
- 3
160,172.00 +2.06% +3,227.00
- 1D High
- 160,172.00
- 1D Low
- 159,000.00
- 1D Volume
- 3
26.45 +0.11% +0.030
- 1D High
- 26.45
- 1D Low
- 26.30
- 1D Volume
- 18.1K
0.07501 -2.53% -0.00195
- 1D High
- 0.07711
- 1D Low
- 0.07453
- 1D Volume
- 6.4M
0.05716 -3.88% -0.00231
- 1D High
- 0.05992
- 1D Low
- 0.05649
- 1D Volume
- 8.3M
0.338 -1.77% -0.0061
- 1D High
- 0.3486
- 1D Low
- 0.334
- 1D Volume
- 1.4M
0.06536 -3.30% -0.00223
- 1D High
- 0.0678
- 1D Low
- 0.06401
- 1D Volume
- 7.2M
0.08247 -3.93% -0.00337
- 1D High
- 0.08759
- 1D Low
- 0.08184
- 1D Volume
- 5.7M
0.01138 -3.48% -0.00041
- 1D High
- 0.01193
- 1D Low
- 0.01124
- 1D Volume
- 41M
1,271.50 -1.13% -14.50
- 1D High
- 1,275.00
- 1D Low
- 1,266.00
- 1D Volume
- 367
0.07523 -4.14% -0.00325
- 1D High
- 0.07885
- 1D Low
- 0.07455
- 1D Volume
- 6.2M
0.01832 -3.78% -0.00072
- 1D High
- 0.01928
- 1D Low
- 0.01816
- 1D Volume
- 25.4M
16.84 -3.27% -0.57
- 1D High
- 17.66
- 1D Low
- 16.58
- 1D Volume
- 27.5K
0.01651 -4.51% -0.00078
- 1D High
- 0.01753
- 1D Low
- 0.01624
- 1D Volume
- 27.9M
95.48 -1.09% -1.05
- 1D High
- 98.03
- 1D Low
- 94.88
- 1D Volume
- 4.8K
0.05194 -2.35% -0.00125
- 1D High
- 0.0537
- 1D Low
- 0.0513
- 1D Volume
- 8.8M
1,065.70 -1.50% -16.20
- 1D High
- 1,079.70
- 1D Low
- 1,063.40
- 1D Volume
- 429
0.3022 -3.51% -0.011
- 1D High
- 0.3394
- 1D Low
- 0.2969
- 1D Volume
- 1.5M
72.48 +0.37% +0.27
- 1D High
- 72.59
- 1D Low
- 71.91
- 1D Volume
- 6.2K
0.0087 -4.40% -0.00040
- 1D High
- 0.0094
- 1D Low
- 0.0086
- 1D Volume
- 51.6M
0.01861 -0.32% -0.000060
- 1D High
- 0.01892
- 1D Low
- 0.01828
- 1D Volume
- 24.1M
1,309.84 +0.10% +1.30
- 1D High
- 1,311.26
- 1D Low
- 1,305.59
- 1D Volume
- 340.6
0.0238 -4.80% -0.0012
- 1D High
- 0.0251
- 1D Low
- 0.0231
- 1D Volume
- 18.7M
0.55 -1.08% -0.0060
- 1D High
- 0.558
- 1D Low
- 0.533
- 1D Volume
- 787.4K
0.01132 +1.16% +0.00013
- 1D High
- 0.01162
- 1D Low
- 0.01095
- 1D Volume
- 38.2M
229.05 -0.02% -0.050
- 1D High
- 229.20
- 1D Low
- 228.95
- 1D Volume
- 1.9K
0.2006 -1.71% -0.0035
- 1D High
- 0.2216
- 1D Low
- 0.1909
- 1D Volume
- 2.1M
0.002993 -5.37% -0.00017
- 1D High
- 0.003172
- 1D Low
- 0.002879
- 1D Volume
- 143.8M
0.8347 -2.62% -0.0225
- 1D High
- 0.8703
- 1D Low
- 0.8073
- 1D Volume
- 513.8K
5,014.50 +0.56% +28.00
- 1D High
- 5,016.50
- 1D Low
- 4,979.00
- 1D Volume
- 85
0.02318 -3.05% -0.00073
- 1D High
- 0.02398
- 1D Low
- 0.02263
- 1D Volume
- 18.4M
0.011082 -4.01% -0.000463
- 1D High
- 0.011558
- 1D Low
- 0.010939
- 1D Volume
- 38.3M
95.42 -0.05% -0.050
- 1D High
- 95.47
- 1D Low
- 95.41
- 1D Volume
- 4.4K
68.42 -1.24% -0.86
- 1D High
- 69.43
- 1D Low
- 68.31
- 1D Volume
- 6.1K
8.37 -2.32% -0.199
- 1D High
- 8.73
- 1D Low
- 8.22
- 1D Volume
- 50.1K
362.40 -0.60% -2.20
- 1D High
- 365.00
- 1D Low
- 361.10
- 1D Volume
- 1.2K
362.40 -0.60% -2.20
- 1D High
- 365.00
- 1D Low
- 361.10
- 1D Volume
- 1.2K
4,529.00 +0.64% +29.00
- 1D High
- 4,548.50
- 1D Low
- 4,484.50
- 1D Volume
- 92
0.052 -2.26% -0.0012
- 1D High
- 0.0537
- 1D Low
- 0.0513
- 1D Volume
- 8M
102.79 -0.25% -0.257813
- 1D High
- 103.06
- 1D Low
- 102.77
- 1D Volume
- 4K
1.11 -1.51% -0.017
- 1D High
- 1.13
- 1D Low
- 1.07
- 1D Volume
- 374.1K
11.37 -4.21% -0.50
- 1D High
- 11.88
- 1D Low
- 11.18
- 1D Volume
- 36.4K
740.75 -1.30% -9.75
- 1D High
- 752.75
- 1D Low
- 738.00
- 1D Volume
- 553
0.05234 -1.69% -0.00090
- 1D High
- 0.05381
- 1D Low
- 0.05147
- 1D Volume
- 7.8M
0.1848 -3.95% -0.0076
- 1D High
- 0.1928
- 1D Low
- 0.1834
- 1D Volume
- 2.2M
151.34 -0.60% -0.92
- 1D High
- 152.43
- 1D Low
- 150.99
- 1D Volume
- 2.7K
143.38 -0.07% -0.10
- 1D High
- 144.58
- 1D Low
- 141.97
- 1D Volume
- 2.8K
1,302.50 -1.29% -17.00
- 1D High
- 1,321.00
- 1D Low
- 1,296.00
- 1D Volume
- 310
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| PIPPINUSDT | BYBIT | 0.01759 | -3.19% -0.00058 | 0.01833 | 0.01738 | 27.5M | 484.3K | — | Chart |
| NICKEL26AUGFUT | MCX | 1,577.00 | -1.68% -27.00 | 1,604.00 | 1,570.00 | 306 | 482.6K | 175 | Chart |
| GOLD-IV | MCX | 160,172.00 | +2.06% +3,227.00 | 160,172.00 | 159,000.00 | 3 | 480.5K | 10 | Chart |
| GOLD27APRFUT | MCX | 160,172.00 | +2.06% +3,227.00 | 160,172.00 | 159,000.00 | 3 | 480.5K | 10 | Chart |
| HK1810USDT | BINANCE | 26.45 | +0.11% +0.030 | 26.45 | 26.30 | 18.1K | 479.2K | — | Chart |
| SAPIENUSDT | BINANCE | 0.07501 | -2.53% -0.00195 | 0.07711 | 0.07453 | 6.4M | 477.9K | — | Chart |
| FLUXUSDT | BINANCE | 0.05716 | -3.88% -0.00231 | 0.05992 | 0.05649 | 8.3M | 475.6K | — | Chart |
| ALPINEUSDT | BINANCE | 0.338 | -1.77% -0.0061 | 0.3486 | 0.334 | 1.4M | 473.2K | — | Chart |
| BANUSDT | BINANCE | 0.06536 | -3.30% -0.00223 | 0.0678 | 0.06401 | 7.2M | 471.3K | — | Chart |
| GTCUSDT | BINANCE | 0.08247 | -3.93% -0.00337 | 0.08759 | 0.08184 | 5.7M | 467.2K | — | Chart |
| BABYUSDT | BYBIT | 0.01138 | -3.48% -0.00041 | 0.01193 | 0.01124 | 41M | 466.8K | — | Chart |
| ZSH28 | CBOT | 1,271.50 | -1.13% -14.50 | 1,275.00 | 1,266.00 | 367 | 466.6K | — | Chart |
| LUMIAUSDT | BINANCE | 0.07523 | -4.14% -0.00325 | 0.07885 | 0.07455 | 6.2M | 466K | — | Chart |
| BLURUSDT | BYBIT | 0.01832 | -3.78% -0.00072 | 0.01928 | 0.01816 | 25.4M | 465.2K | — | Chart |
| BSVUSDT | BYBIT | 16.84 | -3.27% -0.57 | 17.66 | 16.58 | 27.5K | 463.2K | — | Chart |
| DEEPUSDT | BYBIT | 0.01651 | -4.51% -0.00078 | 0.01753 | 0.01624 | 27.9M | 461.2K | — | Chart |
| QMX26 | NYMEX | 95.48 | -1.09% -1.05 | 98.03 | 94.88 | 4.8K | 460.2K | — | Chart |
| PNUTUSDC | BINANCE | 0.05194 | -2.35% -0.00125 | 0.0537 | 0.0513 | 8.8M | 458.3K | — | Chart |
| XABZ26 | CME | 1,065.70 | -1.50% -16.20 | 1,079.70 | 1,063.40 | 429 | 457.2K | — | Chart |
| RLCUSDT | BYBIT | 0.3022 | -3.51% -0.011 | 0.3394 | 0.2969 | 1.5M | 454.8K | — | Chart |
| NFLXUSDT | BINANCE | 72.48 | +0.37% +0.27 | 72.59 | 71.91 | 6.2K | 451.3K | — | Chart |
| MOVEUSDT | BYBIT | 0.0087 | -4.40% -0.00040 | 0.0094 | 0.0086 | 51.6M | 448.9K | — | Chart |
| SPORTFUNUSDT | BINANCE | 0.01861 | -0.32% -0.000060 | 0.01892 | 0.01828 | 24.1M | 448.4K | — | Chart |
| XPDUSDT | BINANCE | 1,309.84 | +0.10% +1.30 | 1,311.26 | 1,305.59 | 340.6 | 446.2K | — | Chart |
| PUFFERUSDT | BYBIT | 0.0238 | -4.80% -0.0012 | 0.0251 | 0.0231 | 18.7M | 445.4K | — | Chart |
| RUNEUSDT | BYBIT | 0.55 | -1.08% -0.0060 | 0.558 | 0.533 | 787.4K | 433K | — | Chart |
| PUMPBTCUSDT | BINANCE | 0.01132 | +1.16% +0.00013 | 0.01162 | 0.01095 | 38.2M | 432.5K | — | Chart |
| DHBZ26 | CBOT | 229.05 | -0.02% -0.050 | 229.20 | 228.95 | 1.9K | 430.8K | — | Chart |
| ENAUSDC | BYBIT | 0.2006 | -1.71% -0.0035 | 0.2216 | 0.1909 | 2.1M | 430.4K | — | Chart |
| XVGUSDT | BYBIT | 0.002993 | -5.37% -0.00017 | 0.003172 | 0.002879 | 143.8M | 430.3K | — | Chart |
| SUIUSD | BYBIT | 0.8347 | -2.62% -0.0225 | 0.8703 | 0.8073 | 513.8K | 428.9K | — | Chart |
| RSGZ26 | CME | 5,014.50 | +0.56% +28.00 | 5,016.50 | 4,979.00 | 85 | 426.2K | — | Chart |
| SONICUSDT | BINANCE | 0.02318 | -3.05% -0.00073 | 0.02398 | 0.02263 | 18.4M | 425.7K | — | Chart |
| CTRUSDT | BINANCE | 0.011082 | -4.01% -0.000463 | 0.011558 | 0.010939 | 38.3M | 424.8K | — | Chart |
| SR1K27 | CME | 95.42 | -0.05% -0.050 | 95.47 | 95.41 | 4.4K | 424.5K | — | Chart |
| ZLF27 | CBOT | 68.42 | -1.24% -0.86 | 69.43 | 68.31 | 6.1K | 419.6K | — | Chart |
| ETCUSD | BYBIT | 8.37 | -2.32% -0.199 | 8.73 | 8.22 | 50.1K | 419K | — | Chart |
| NATURALGAS-IV | MCX | 362.40 | -0.60% -2.20 | 365.00 | 361.10 | 1.2K | 418.9K | 1.5K | Chart |
| NATURALGAS26DECFUT | MCX | 362.40 | -0.60% -2.20 | 365.00 | 361.10 | 1.2K | 418.9K | 1.5K | Chart |
| MGCM27 | COMEX | 4,529.00 | +0.64% +29.00 | 4,548.50 | 4,484.50 | 92 | 416.7K | — | Chart |
| PNUTUSDT | BYBIT | 0.052 | -2.26% -0.0012 | 0.0537 | 0.0513 | 8M | 415.9K | — | Chart |
| Z3NZ26 | CBOT | 102.79 | -0.25% -0.257813 | 103.06 | 102.77 | 4K | 415.7K | — | Chart |
| DOTUSD | BYBIT | 1.11 | -1.51% -0.017 | 1.13 | 1.07 | 374.1K | 414.2K | — | Chart |
| CLANKERUSDT | BINANCE | 11.37 | -4.21% -0.50 | 11.88 | 11.18 | 36.4K | 413.8K | — | Chart |
| ZWU27 | CBOT | 740.75 | -1.30% -9.75 | 752.75 | 738.00 | 553 | 409.6K | — | Chart |
| TAUSDT | BINANCE | 0.05234 | -1.69% -0.00090 | 0.05381 | 0.05147 | 7.8M | 407.9K | — | Chart |
| SOONUSDT | BYBIT | 0.1848 | -3.95% -0.0076 | 0.1928 | 0.1834 | 2.2M | 407.3K | — | Chart |
| RDDTUSDT | BINANCE | 151.34 | -0.60% -0.92 | 152.43 | 150.99 | 2.7K | 404.9K | — | Chart |
| NAVERUSDT | BINANCE | 143.38 | -0.07% -0.10 | 144.58 | 141.97 | 2.8K | 403.9K | — | Chart |
| MZS1! | CBOT | 1,302.50 | -1.29% -17.00 | 1,321.00 | 1,296.00 | 310 | 403.8K | — | Chart |
PIPPINUSDT -3.19% 0.01759 27.5M NICKEL26AUGFUT -1.68% 1,577.00 306 GOLD-IV +2.06% 160,172.00 3 GOLD27APRFUT +2.06% 160,172.00 3 HK1810USDT +0.11% 26.45 18.1K SAPIENUSDT -2.53% 0.07501 6.4M FLUXUSDT -3.88% 0.05716 8.3M ALPINEUSDT -1.77% 0.338 1.4M BANUSDT -3.30% 0.06536 7.2M GTCUSDT -3.93% 0.08247 5.7M BABYUSDT -3.48% 0.01138 41M ZSH28 -1.13% 1,271.50 367 LUMIAUSDT -4.14% 0.07523 6.2M BLURUSDT -3.78% 0.01832 25.4M BSVUSDT -3.27% 16.84 27.5K DEEPUSDT -4.51% 0.01651 27.9M QMX26 -1.09% 95.48 4.8K PNUTUSDC -2.35% 0.05194 8.8M XABZ26 -1.50% 1,065.70 429 RLCUSDT -3.51% 0.3022 1.5M NFLXUSDT +0.37% 72.48 6.2K MOVEUSDT -4.40% 0.0087 51.6M SPORTFUNUSDT -0.32% 0.01861 24.1M XPDUSDT +0.10% 1,309.84 340.6 PUFFERUSDT -4.80% 0.0238 18.7M RUNEUSDT -1.08% 0.55 787.4K PUMPBTCUSDT +1.16% 0.01132 38.2M DHBZ26 -0.02% 229.05 1.9K ENAUSDC -1.71% 0.2006 2.1M XVGUSDT -5.37% 0.002993 143.8M SUIUSD -2.62% 0.8347 513.8K RSGZ26 +0.56% 5,014.50 85 SONICUSDT -3.05% 0.02318 18.4M CTRUSDT -4.01% 0.011082 38.3M SR1K27 -0.05% 95.42 4.4K ZLF27 -1.24% 68.42 6.1K ETCUSD -2.32% 8.37 50.1K NATURALGAS-IV -0.60% 362.40 1.2K NATURALGAS26DECFUT -0.60% 362.40 1.2K MGCM27 +0.64% 4,529.00 92 PNUTUSDT -2.26% 0.052 8M Z3NZ26 -0.25% 102.79 4K DOTUSD -1.51% 1.11 374.1K CLANKERUSDT -4.21% 11.37 36.4K ZWU27 -1.30% 740.75 553 TAUSDT -1.69% 0.05234 7.8M SOONUSDT -3.95% 0.1848 2.2M RDDTUSDT -0.60% 151.34 2.7K NAVERUSDT -0.07% 143.38 2.8K MZS1! -1.29% 1,302.50 310