42.64 -0.98% -0.42
- 1D High
- 43.16
- 1D Low
- 41.80
- 1D Volume
- 4.3K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,151–3,200 of 4,728 contracts
Live · refreshes every 15 seconds
333.80 +0.37% +1.23
- 1D High
- 333.95
- 1D Low
- 332.60
- 1D Volume
- 553
0.02749 -2.79% -0.00079
- 1D High
- 0.02833
- 1D Low
- 0.02719
- 1D Volume
- 6.7M
0.928 -2.73% -0.026
- 1D High
- 0.973
- 1D Low
- 0.926
- 1D Volume
- 196.7K
95.58 -0.04% -0.035
- 1D High
- 95.62
- 1D Low
- 95.58
- 1D Volume
- 1.9K
1,433.35 +0.21% +2.95
- 1D High
- 1,433.35
- 1D Low
- 1,427.95
- 1D Volume
- 125
1,433.35 +0.21% +2.95
- 1D High
- 1,433.35
- 1D Low
- 1,427.95
- 1D Volume
- 125
0.0065 -3.85% -0.00026
- 1D High
- 0.00679
- 1D Low
- 0.00643
- 1D Volume
- 27.6M
1,670.87 -0.19% -3.25
- 1D High
- 1,675.51
- 1D Low
- 1,667.47
- 1D Volume
- 107
8.08 -0.07% -0.0060
- 1D High
- 8.09
- 1D Low
- 8.07
- 1D Volume
- 21.6K
85.76 +0.43% +0.37
- 1D High
- 86.24
- 1D Low
- 84.65
- 1D Volume
- 2K
1.15 +0.09% +0.0010
- 1D High
- 1.15
- 1D Low
- 1.15
- 1D Volume
- 149.8K
0.004653 +4.77% +0.000212
- 1D High
- 0.004699
- 1D Low
- 0.004338
- 1D Volume
- 36.9M
0.00557 +1.27% +0.000070
- 1D High
- 0.00568
- 1D Low
- 0.00543
- 1D Volume
- 30.4M
2,910.00 -0.99% -29.00
- 1D High
- 2,930.00
- 1D Low
- 2,895.80
- 1D Volume
- 58
711.50 -2.20% -16.00
- 1D High
- 728.50
- 1D Low
- 711.00
- 1D Volume
- 237
528.50 -0.28% -1.50
- 1D High
- 533.00
- 1D Low
- 525.50
- 1D Volume
- 315
0.1036 -5.13% -0.0056
- 1D High
- 0.1097
- 1D Low
- 0.1023
- 1D Volume
- 1.6M
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
24.09 -0.70% -0.17
- 1D High
- 24.32
- 1D Low
- 23.95
- 1D Volume
- 6.8K
1,282.00 +0.39% +5.00
- 1D High
- 1,283.00
- 1D Low
- 1,269.00
- 1D Volume
- 128
7.06 +909.14% +6.36
- 1D High
- 7.10
- 1D Low
- 6.94
- 1D Volume
- 23.2K
0.1903 -2.66% -0.0052
- 1D High
- 0.2004
- 1D Low
- 0.1888
- 1D Volume
- 857K
29.92 -0.13% -0.040
- 1D High
- 30.08
- 1D Low
- 29.80
- 1D Volume
- 5.4K
0.2503 -4.94% -0.013
- 1D High
- 0.2654
- 1D Low
- 0.2492
- 1D Volume
- 648.9K
175.91 -0.91% -1.61
- 1D High
- 177.65
- 1D Low
- 174.87
- 1D Volume
- 920.9
2,281.50 -0.63% -14.50
- 1D High
- 2,281.50
- 1D Low
- 2,270.00
- 1D Volume
- 71
110.36 -0.77% -0.86
- 1D High
- 111.48
- 1D Low
- 110.08
- 1D Volume
- 1.4K
0.00736 -2.26% -0.00017
- 1D High
- 0.00764
- 1D Low
- 0.00727
- 1D Volume
- 21.4M
287.33 -0.25% -0.73
- 1D High
- 288.93
- 1D Low
- 286.57
- 1D Volume
- 547
0.0437 -3.96% -0.0018
- 1D High
- 0.0461
- 1D Low
- 0.0435
- 1D Volume
- 3.6M
0.00153 -6.13% -0.00010
- 1D High
- 0.00165
- 1D Low
- 0.00152
- 1D Volume
- 101.9M
75.65 -1.37% -1.05
- 1D High
- 76.95
- 1D Low
- 75.38
- 1D Volume
- 2.1K
0.001182 -4.75% -0.000059
- 1D High
- 0.001263
- 1D Low
- 0.001169
- 1D Volume
- 131M
762.30 -0.25% -1.90
- 1D High
- 762.50
- 1D Low
- 761.70
- 1D Volume
- 203
0.00204 -7.27% -0.00016
- 1D High
- 0.00249
- 1D Low
- 0.0020
- 1D Volume
- 75.5M
95.38 -0.07% -0.070
- 1D High
- 95.45
- 1D Low
- 95.37
- 1D Volume
- 1.6K
0.001566 -3.75% -0.000061
- 1D High
- 0.001638
- 1D Low
- 0.001553
- 1D Volume
- 97.7M
69.37 +1.69% +1.15
- 1D High
- 69.63
- 1D Low
- 67.62
- 1D Volume
- 2.2K
0.02026 -2.69% -0.00056
- 1D High
- 0.02094
- 1D Low
- 0.02018
- 1D Volume
- 7.5M
0.0704 -4.22% -0.0031
- 1D High
- 0.0737
- 1D Low
- 0.070
- 1D Volume
- 2.2M
1.90 -4.23% -0.084
- 1D High
- 1.99
- 1D Low
- 1.88
- 1D Volume
- 79K
352.35 -0.11% -0.40
- 1D High
- 357.20
- 1D Low
- 339.00
- 1D Volume
- 425
352.35 -0.11% -0.40
- 1D High
- 357.20
- 1D Low
- 339.00
- 1D Volume
- 425
0.02372 -3.14% -0.00077
- 1D High
- 0.02514
- 1D Low
- 0.02327
- 1D Volume
- 6.2M
96.37 -0.00% -0.0025
- 1D High
- 96.37
- 1D Low
- 96.37
- 1D Volume
- 1.5K
0.003949 -4.03% -0.000166
- 1D High
- 0.00414
- 1D Low
- 0.003916
- 1D Volume
- 37.2M
0.0095 -2.46% -0.00024
- 1D High
- 0.00981
- 1D Low
- 0.00931
- 1D Volume
- 15.5M
0.000553 -4.33% -0.000025
- 1D High
- 0.00058
- 1D Low
- 0.000551
- 1D Volume
- 264.4M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| NVOUSDT | BINANCE | 42.64 | -0.98% -0.42 | 43.16 | 41.80 | 4.3K | 185K | — | Chart |
| GFQ26 | CME | 333.80 | +0.37% +1.23 | 333.95 | 332.60 | 553 | 184.6K | — | Chart |
| VELODROMEUSDT | BYBIT | 0.02749 | -2.79% -0.00079 | 0.02833 | 0.02719 | 6.7M | 184.2K | — | Chart |
| QTUMUSDT | BYBIT | 0.928 | -2.73% -0.026 | 0.973 | 0.926 | 196.7K | 182.5K | — | Chart |
| SR1H27 | CME | 95.58 | -0.04% -0.035 | 95.62 | 95.58 | 1.9K | 179.3K | — | Chart |
| COPPER-V | MCX | 1,433.35 | +0.21% +2.95 | 1,433.35 | 1,427.95 | 125 | 179.2K | 279 | Chart |
| COPPER27MARFUT | MCX | 1,433.35 | +0.21% +2.95 | 1,433.35 | 1,427.95 | 125 | 179.2K | 279 | Chart |
| ASTRUSDT | BYBIT | 0.0065 | -3.85% -0.00026 | 0.00679 | 0.00643 | 27.6M | 179.1K | — | Chart |
| ASMLUSDT | BINANCE | 1,670.87 | -0.19% -3.25 | 1,675.51 | 1,667.47 | 107 | 178.8K | — | Chart |
| BBXUSDT | BINANCE | 8.08 | -0.07% -0.0060 | 8.09 | 8.07 | 21.6K | 174.4K | — | Chart |
| CLG27 | NYMEX | 85.76 | +0.43% +0.37 | 86.24 | 84.65 | 2K | 173.2K | — | Chart |
| 6E1! | CME | 1.15 | +0.09% +0.0010 | 1.15 | 1.15 | 149.8K | 172.6K | — | Chart |
| VELOUSDT | BYBIT | 0.004653 | +4.77% +0.000212 | 0.004699 | 0.004338 | 36.9M | 171.8K | — | Chart |
| AGIUSDT | BYBIT | 0.00557 | +1.27% +0.000070 | 0.00568 | 0.00543 | 30.4M | 169.6K | — | Chart |
| RTY2! | CME | 2,910.00 | -0.99% -29.00 | 2,930.00 | 2,895.80 | 58 | 168.8K | — | Chart |
| MZW1! | CBOT | 711.50 | -2.20% -16.00 | 728.50 | 711.00 | 237 | 168.6K | — | Chart |
| MZC1! | CBOT | 528.50 | -0.28% -1.50 | 533.00 | 525.50 | 315 | 166.5K | — | Chart |
| CTCUSDT | BYBIT | 0.1036 | -5.13% -0.0056 | 0.1097 | 0.1023 | 1.6M | 165.9K | — | 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 |
| KSTRUSDT | BINANCE | 24.09 | -0.70% -0.17 | 24.32 | 23.95 | 6.8K | 164.3K | — | Chart |
| HRCV26 | COMEX | 1,282.00 | +0.39% +5.00 | 1,283.00 | 1,269.00 | 128 | 164.1K | — | Chart |
| SKDDUSDT | BINANCE | 7.06 | +909.14% +6.36 | 7.10 | 6.94 | 23.2K | 163.8K | — | Chart |
| DATAIPUSDC | BINANCE | 0.1903 | -2.66% -0.0052 | 0.2004 | 0.1888 | 857K | 163.1K | — | Chart |
| TMFUSDT | BINANCE | 29.92 | -0.13% -0.040 | 30.08 | 29.80 | 5.4K | 162.7K | — | Chart |
| FORMUSDT | BYBIT | 0.2503 | -4.94% -0.013 | 0.2654 | 0.2492 | 648.9K | 162.4K | — | Chart |
| KLACUSDT | BINANCE | 175.91 | -0.91% -1.61 | 177.65 | 174.87 | 920.9 | 162K | — | Chart |
| SXBZ26 | CME | 2,281.50 | -0.63% -14.50 | 2,281.50 | 2,270.00 | 71 | 162K | — | Chart |
| EWTUSDT | BINANCE | 110.36 | -0.77% -0.86 | 111.48 | 110.08 | 1.4K | 159.4K | — | Chart |
| XAIUSDT | BYBIT | 0.00736 | -2.26% -0.00017 | 0.00764 | 0.00727 | 21.4M | 157.5K | — | Chart |
| LRCXUSDT | BINANCE | 287.33 | -0.25% -0.73 | 288.93 | 286.57 | 547 | 157.2K | — | Chart |
| NEWTUSDT | BYBIT | 0.0437 | -3.96% -0.0018 | 0.0461 | 0.0435 | 3.6M | 156.9K | — | Chart |
| TACUSDT | BYBIT | 0.00153 | -6.13% -0.00010 | 0.00165 | 0.00152 | 101.9M | 155.9K | — | Chart |
| HEJ27 | CME | 75.65 | -1.37% -1.05 | 76.95 | 75.38 | 2.1K | 155.2K | — | Chart |
| CKBUSDT | BYBIT | 0.001182 | -4.75% -0.000059 | 0.001263 | 0.001169 | 131M | 154.8K | — | Chart |
| HYBZ26 | CBOT | 762.30 | -0.25% -1.90 | 762.50 | 761.70 | 203 | 154.7K | — | Chart |
| GIGAUSDT | BYBIT | 0.00204 | -7.27% -0.00016 | 0.00249 | 0.0020 | 75.5M | 154K | — | Chart |
| ZQM27 | CBOT | 95.38 | -0.07% -0.070 | 95.45 | 95.37 | 1.6K | 153.2K | — | Chart |
| RSRUSDT | BYBIT | 0.001566 | -3.75% -0.000061 | 0.001638 | 0.001553 | 97.7M | 153K | — | Chart |
| SICU26 | COMEX | 69.37 | +1.69% +1.15 | 69.63 | 67.62 | 2.2K | 152.6K | — | Chart |
| FIDAUSDT | BYBIT | 0.02026 | -2.69% -0.00056 | 0.02094 | 0.02018 | 7.5M | 152.6K | — | Chart |
| SOLAYERUSDT | BYBIT | 0.0704 | -4.22% -0.0031 | 0.0737 | 0.070 | 2.2M | 151.9K | — | Chart |
| CVXUSDT | BYBIT | 1.90 | -4.23% -0.084 | 1.99 | 1.88 | 79K | 150.2K | — | Chart |
| ALUMINI-III | MCX | 352.35 | -0.11% -0.40 | 357.20 | 339.00 | 425 | 149.7K | 137 | Chart |
| ALUMINI26NOVFUT | MCX | 352.35 | -0.11% -0.40 | 357.20 | 339.00 | 425 | 149.7K | 137 | Chart |
| CETUSUSDT | BYBIT | 0.02372 | -3.14% -0.00077 | 0.02514 | 0.02327 | 6.2M | 148K | — | Chart |
| ZQQ26 | CBOT | 96.37 | -0.00% -0.0025 | 96.37 | 96.37 | 1.5K | 147.5K | — | Chart |
| 1000PEPEUSDC | BYBIT | 0.003949 | -4.03% -0.000166 | 0.00414 | 0.003916 | 37.2M | 146.9K | — | Chart |
| MOCAUSDT | BYBIT | 0.0095 | -2.46% -0.00024 | 0.00981 | 0.00931 | 15.5M | 146.9K | — | Chart |
| MEMEUSDT | BYBIT | 0.000553 | -4.33% -0.000025 | 0.00058 | 0.000551 | 264.4M | 146.2K | — | Chart |
NVOUSDT -0.98% 42.64 4.3K GFQ26 +0.37% 333.80 553 VELODROMEUSDT -2.79% 0.02749 6.7M QTUMUSDT -2.73% 0.928 196.7K SR1H27 -0.04% 95.58 1.9K COPPER-V +0.21% 1,433.35 125 COPPER27MARFUT +0.21% 1,433.35 125 ASTRUSDT -3.85% 0.0065 27.6M ASMLUSDT -0.19% 1,670.87 107 BBXUSDT -0.07% 8.08 21.6K CLG27 +0.43% 85.76 2K 6E1! +0.09% 1.15 149.8K VELOUSDT +4.77% 0.004653 36.9M AGIUSDT +1.27% 0.00557 30.4M RTY2! -0.99% 2,910.00 58 MZW1! -2.20% 711.50 237 MZC1! -0.28% 528.50 315 CTCUSDT -5.13% 0.1036 1.6M BTCZ26 +7.46% 82,365.00 2 LEQ27 -0.24% 209.70 785 KSTRUSDT -0.70% 24.09 6.8K HRCV26 +0.39% 1,282.00 128 SKDDUSDT +909.14% 7.06 23.2K DATAIPUSDC -2.66% 0.1903 857K TMFUSDT -0.13% 29.92 5.4K FORMUSDT -4.94% 0.2503 648.9K KLACUSDT -0.91% 175.91 920.9 SXBZ26 -0.63% 2,281.50 71 EWTUSDT -0.77% 110.36 1.4K XAIUSDT -2.26% 0.00736 21.4M LRCXUSDT -0.25% 287.33 547 NEWTUSDT -3.96% 0.0437 3.6M TACUSDT -6.13% 0.00153 101.9M HEJ27 -1.37% 75.65 2.1K CKBUSDT -4.75% 0.001182 131M HYBZ26 -0.25% 762.30 203 GIGAUSDT -7.27% 0.00204 75.5M ZQM27 -0.07% 95.38 1.6K RSRUSDT -3.75% 0.001566 97.7M SICU26 +1.69% 69.37 2.2K FIDAUSDT -2.69% 0.02026 7.5M SOLAYERUSDT -4.22% 0.0704 2.2M CVXUSDT -4.23% 1.90 79K ALUMINI-III -0.11% 352.35 425 ALUMINI26NOVFUT -0.11% 352.35 425 CETUSUSDT -3.14% 0.02372 6.2M ZQQ26 -0.00% 96.37 1.5K 1000PEPEUSDC -4.03% 0.003949 37.2M MOCAUSDT -2.46% 0.0095 15.5M MEMEUSDT -4.33% 0.000553 264.4M