0.000555 -3.98% -0.000023
- 1D High
- 0.00058
- 1D Low
- 0.000551
- 1D Volume
- 254.6M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,201–3,250 of 4,728 contracts
Live · refreshes every 15 seconds
95.33 -0.09% -0.085
- 1D High
- 95.41
- 1D Low
- 95.31
- 1D Volume
- 1.5K
0.0165 -4.62% -0.00080
- 1D High
- 0.0179
- 1D Low
- 0.016
- 1D Volume
- 8.6M
3.03 +0.93% +0.028
- 1D High
- 3.06
- 1D Low
- 2.99
- 1D Volume
- 46.4K
0.05194 -2.33% -0.00124
- 1D High
- 0.05346
- 1D Low
- 0.05125
- 1D Volume
- 2.7M
410.50 +0.51% +2.10
- 1D High
- 410.50
- 1D Low
- 393.00
- 1D Volume
- 340
410.50 +0.51% +2.10
- 1D High
- 410.50
- 1D Low
- 393.00
- 1D Volume
- 340
0.454 -4.22% -0.020
- 1D High
- 0.476
- 1D Low
- 0.451
- 1D Volume
- 302.5K
0.0018917 -5.58% -0.0001119
- 1D High
- 0.0020063
- 1D Low
- 0.0018836
- 1D Volume
- 72.2M
0.003957 -3.84% -0.000158
- 1D High
- 0.00414
- 1D Low
- 0.003916
- 1D Volume
- 34.3M
0.00953 -2.16% -0.00021
- 1D High
- 0.00981
- 1D Low
- 0.00931
- 1D Volume
- 14.3M
0.047 -2.69% -0.0013
- 1D High
- 0.0485
- 1D Low
- 0.0465
- 1D Volume
- 2.9M
537.75 -0.74% -4.00
- 1D High
- 540.50
- 1D Low
- 537.00
- 1D Volume
- 250
96.51 -0.56% -0.54
- 1D High
- 97.10
- 1D Low
- 96.44
- 1D Volume
- 1.4K
0.0388 -2.71% -0.00108
- 1D High
- 0.04147
- 1D Low
- 0.03854
- 1D Volume
- 3.4M
0.01705 -0.06% -0.000010
- 1D High
- 0.01721
- 1D Low
- 0.01692
- 1D Volume
- 7.7M
68.49 -1.23% -0.85
- 1D High
- 69.51
- 1D Low
- 68.43
- 1D Volume
- 1.9K
105.70 -2.58% -2.80
- 1D High
- 110.15
- 1D Low
- 100.65
- 1D Volume
- 1.2K
0.01125 -2.93% -0.00034
- 1D High
- 0.01167
- 1D Low
- 0.01119
- 1D Volume
- 11.6M
0.046 +2.22% +0.0010
- 1D High
- 0.047
- 1D Low
- 0.043
- 1D Volume
- 2.8M
0.0933 +0.43% +0.00040
- 1D High
- 0.0952
- 1D Low
- 0.0904
- 1D Volume
- 1.4M
0.005759 -3.13% -0.000186
- 1D High
- 0.006057
- 1D Low
- 0.005681
- 1D Volume
- 22.5M
0.00518 -3.36% -0.00018
- 1D High
- 0.0054
- 1D Low
- 0.00515
- 1D Volume
- 24.9M
283.91 -0.07% -0.20
- 1D High
- 284.26
- 1D Low
- 283.15
- 1D Volume
- 452.7
0.2197 -3.43% -0.0078
- 1D High
- 0.2307
- 1D Low
- 0.219
- 1D Volume
- 576.9K
0.0105 -4.55% -0.00050
- 1D High
- 0.0111
- 1D Low
- 0.0104
- 1D Volume
- 12.1M
96.36 — —
- 1D High
- 96.36
- 1D Low
- 96.36
- 1D Volume
- 1.3K
0.03205 -1.23% -0.00040
- 1D High
- 0.0325
- 1D Low
- 0.03202
- 1D Volume
- 3.9M
0.0578 -3.67% -0.0022
- 1D High
- 0.061
- 1D Low
- 0.0571
- 1D Volume
- 2.2M
3.46 -3.89% -0.14
- 1D High
- 3.67
- 1D Low
- 3.42
- 1D Volume
- 36.1K
0.001432 -2.92% -0.000043
- 1D High
- 0.0015
- 1D Low
- 0.001418
- 1D Volume
- 86.9M
796.75 -0.65% -5.25
- 1D High
- 802.75
- 1D Low
- 790.25
- 1D Volume
- 156
0.2208 -3.07% -0.0070
- 1D High
- 0.2299
- 1D Low
- 0.2181
- 1D Volume
- 562.6K
0.0617 -4.49% -0.0029
- 1D High
- 0.0652
- 1D Low
- 0.0613
- 1D Volume
- 2M
334.20 -0.48% -1.60
- 1D High
- 337.00
- 1D Low
- 333.00
- 1D Volume
- 370
334.20 -0.48% -1.60
- 1D High
- 337.00
- 1D Low
- 333.00
- 1D Volume
- 370
0.1344 -4.41% -0.0062
- 1D High
- 0.1427
- 1D Low
- 0.1337
- 1D Volume
- 916.1K
30,774.50 -0.07% -20.25
- 1D High
- 30,774.50
- 1D Low
- 30,765.50
- 1D Volume
- 4
0.007456 -5.48% -0.000432
- 1D High
- 0.00789
- 1D Low
- 0.007386
- 1D Volume
- 16.5M
0.0993 -3.40% -0.0035
- 1D High
- 0.1033
- 1D Low
- 0.0986
- 1D Volume
- 1.2M
142.00 -0.26% -0.37
- 1D High
- 143.16
- 1D Low
- 141.45
- 1D Volume
- 861.3
10.84 -0.91% -0.10
- 1D High
- 10.96
- 1D Low
- 10.81
- 1D Volume
- 11.2K
285.00 +0.46% +1.30
- 1D High
- 287.20
- 1D Low
- 281.30
- 1D Volume
- 423
285.00 +0.46% +1.30
- 1D High
- 287.20
- 1D Low
- 281.30
- 1D Volume
- 423
17.49 -0.74% -0.13
- 1D High
- 17.68
- 1D Low
- 17.44
- 1D Volume
- 6.8K
110.30 -0.83% -0.92
- 1D High
- 111.48
- 1D Low
- 110.14
- 1D Volume
- 1.1K
4,194.60 -0.02% -1.00
- 1D High
- 4,194.60
- 1D Low
- 4,180.40
- 1D Volume
- 28
0.031 -2.21% -0.00070
- 1D High
- 0.0321
- 1D Low
- 0.0308
- 1D Volume
- 3.8M
0.0239 -4.40% -0.0011
- 1D High
- 0.0251
- 1D Low
- 0.0236
- 1D Volume
- 4.9M
1,151.00 -0.40% -4.57
- 1D High
- 1,155.86
- 1D Low
- 1,150.99
- 1D Volume
- 101.2
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| MEMEUSDT | BYBIT | 0.000555 | -3.98% -0.000023 | 0.00058 | 0.000551 | 254.6M | 141.3K | — | Chart |
| ZQQ27 | CBOT | 95.33 | -0.09% -0.085 | 95.41 | 95.31 | 1.5K | 141.2K | — | Chart |
| DYMUSDT | BYBIT | 0.0165 | -4.62% -0.00080 | 0.0179 | 0.016 | 8.6M | 141.2K | — | Chart |
| NG2! | NYMEX | 3.03 | +0.93% +0.028 | 3.06 | 2.99 | 46.4K | 140.8K | — | Chart |
| TAUSDT | BYBIT | 0.05194 | -2.33% -0.00124 | 0.05346 | 0.05125 | 2.7M | 140.1K | — | Chart |
| ZINCMINI-III | MCX | 410.50 | +0.51% +2.10 | 410.50 | 393.00 | 340 | 139.6K | 160 | Chart |
| ZINCMINI26NOVFUT | MCX | 410.50 | +0.51% +2.10 | 410.50 | 393.00 | 340 | 139.6K | 160 | Chart |
| MASKUSDT | BYBIT | 0.454 | -4.22% -0.020 | 0.476 | 0.451 | 302.5K | 137.3K | — | Chart |
| ZBCNUSDT | BYBIT | 0.0018917 | -5.58% -0.0001119 | 0.0020063 | 0.0018836 | 72.2M | 136.6K | — | Chart |
| 1000PEPEUSDC | BYBIT | 0.003957 | -3.84% -0.000158 | 0.00414 | 0.003916 | 34.3M | 135.8K | — | Chart |
| MOCAUSDT | BYBIT | 0.00953 | -2.16% -0.00021 | 0.00981 | 0.00931 | 14.3M | 135.8K | — | Chart |
| LUNA2USDT | BYBIT | 0.047 | -2.69% -0.0013 | 0.0485 | 0.0465 | 2.9M | 135K | — | Chart |
| ZCH28 | CBOT | 537.75 | -0.74% -4.00 | 540.50 | 537.00 | 250 | 134.4K | — | Chart |
| EWJUSDT | BINANCE | 96.51 | -0.56% -0.54 | 97.10 | 96.44 | 1.4K | 133.2K | — | Chart |
| ALCHUSDT | BYBIT | 0.0388 | -2.71% -0.00108 | 0.04147 | 0.03854 | 3.4M | 132.4K | — | Chart |
| SUNUSDT | BYBIT | 0.01705 | -0.06% -0.000010 | 0.01721 | 0.01692 | 7.7M | 132K | — | Chart |
| ZLN27 | CBOT | 68.49 | -1.23% -0.85 | 69.51 | 68.43 | 1.9K | 131.9K | — | Chart |
| MSLQ26 | CME | 105.70 | -2.58% -2.80 | 110.15 | 100.65 | 1.2K | 130.4K | — | Chart |
| WOOUSDT | BYBIT | 0.01125 | -2.93% -0.00034 | 0.01167 | 0.01119 | 11.6M | 130.2K | — | Chart |
| STRKUSDC | BYBIT | 0.046 | +2.22% +0.0010 | 0.047 | 0.043 | 2.8M | 130K | — | Chart |
| ICNTUSDT | BYBIT | 0.0933 | +0.43% +0.00040 | 0.0952 | 0.0904 | 1.4M | 130K | — | Chart |
| ACHUSDT | BYBIT | 0.005759 | -3.13% -0.000186 | 0.006057 | 0.005681 | 22.5M | 129.3K | — | Chart |
| WAXPUSDT | BYBIT | 0.00518 | -3.36% -0.00018 | 0.0054 | 0.00515 | 24.9M | 128.8K | — | Chart |
| IWMUSDT | BINANCE | 283.91 | -0.07% -0.20 | 284.26 | 283.15 | 452.7 | 128.5K | — | Chart |
| NXPCUSDT | BYBIT | 0.2197 | -3.43% -0.0078 | 0.2307 | 0.219 | 576.9K | 126.7K | — | Chart |
| COOKIEUSDT | BYBIT | 0.0105 | -4.55% -0.00050 | 0.0111 | 0.0104 | 12.1M | 126.7K | — | Chart |
| SR1Q26 | CME | 96.36 | — — | 96.36 | 96.36 | 1.3K | 126.4K | — | Chart |
| ETHBTCUSDT | BYBIT | 0.03205 | -1.23% -0.00040 | 0.0325 | 0.03202 | 3.9M | 126.4K | — | Chart |
| RONINUSDT | BYBIT | 0.0578 | -3.67% -0.0022 | 0.061 | 0.0571 | 2.2M | 126.4K | — | Chart |
| ILVUSDT | BYBIT | 3.46 | -3.89% -0.14 | 3.67 | 3.42 | 36.1K | 125K | — | Chart |
| TLMUSDT | BYBIT | 0.001432 | -2.92% -0.000043 | 0.0015 | 0.001418 | 86.9M | 124.5K | — | Chart |
| KEU27 | CBOT | 796.75 | -0.65% -5.25 | 802.75 | 790.25 | 156 | 124.3K | — | Chart |
| ADAUSD | BYBIT | 0.2208 | -3.07% -0.0070 | 0.2299 | 0.2181 | 562.6K | 124.2K | — | Chart |
| POWRUSDT | BYBIT | 0.0617 | -4.49% -0.0029 | 0.0652 | 0.0613 | 2M | 123.7K | — | Chart |
| NATGASMINI-V | MCX | 334.20 | -0.48% -1.60 | 337.00 | 333.00 | 370 | 123.7K | 915 | Chart |
| NATGASMINI27JANFUT | MCX | 334.20 | -0.48% -1.60 | 337.00 | 333.00 | 370 | 123.7K | 915 | Chart |
| ALICEUSDT | BYBIT | 0.1344 | -4.41% -0.0062 | 0.1427 | 0.1337 | 916.1K | 123.1K | — | Chart |
| MNQU27 | CME | 30,774.50 | -0.07% -20.25 | 30,774.50 | 30,765.50 | 4 | 123.1K | — | Chart |
| BANANAS31USDT | BYBIT | 0.007456 | -5.48% -0.000432 | 0.00789 | 0.007386 | 16.5M | 123K | — | Chart |
| SAFEUSDT | BYBIT | 0.0993 | -3.40% -0.0035 | 0.1033 | 0.0986 | 1.2M | 122.9K | — | Chart |
| VSTUSDT | BINANCE | 142.00 | -0.26% -0.37 | 143.16 | 141.45 | 861.3 | 122.3K | — | Chart |
| BITOUSDT | BINANCE | 10.84 | -0.91% -0.10 | 10.96 | 10.81 | 11.2K | 121.1K | — | Chart |
| NATGASMINI-VI | MCX | 285.00 | +0.46% +1.30 | 287.20 | 281.30 | 423 | 120.6K | 689 | Chart |
| NATGASMINI27FEBFUT | MCX | 285.00 | +0.46% +1.30 | 287.20 | 281.30 | 423 | 120.6K | 689 | Chart |
| PAYPUSDT | BINANCE | 17.49 | -0.74% -0.13 | 17.68 | 17.44 | 6.8K | 118.4K | — | Chart |
| EWTUSDT | BINANCE | 110.30 | -0.83% -0.92 | 111.48 | 110.14 | 1.1K | 117.9K | — | Chart |
| RS1Z26 | CME | 4,194.60 | -0.02% -1.00 | 4,194.60 | 4,180.40 | 28 | 117.4K | — | Chart |
| MAVIAUSDT | BYBIT | 0.031 | -2.21% -0.00070 | 0.0321 | 0.0308 | 3.8M | 116.6K | — | Chart |
| PARTIUSDT | BYBIT | 0.0239 | -4.40% -0.0011 | 0.0251 | 0.0236 | 4.9M | 116.6K | — | Chart |
| LLYUSDT | BINANCE | 1,151.00 | -0.40% -4.57 | 1,155.86 | 1,150.99 | 101.2 | 116.4K | — | Chart |
MEMEUSDT -3.98% 0.000555 254.6M ZQQ27 -0.09% 95.33 1.5K DYMUSDT -4.62% 0.0165 8.6M NG2! +0.93% 3.03 46.4K TAUSDT -2.33% 0.05194 2.7M ZINCMINI-III +0.51% 410.50 340 ZINCMINI26NOVFUT +0.51% 410.50 340 MASKUSDT -4.22% 0.454 302.5K ZBCNUSDT -5.58% 0.0018917 72.2M 1000PEPEUSDC -3.84% 0.003957 34.3M MOCAUSDT -2.16% 0.00953 14.3M LUNA2USDT -2.69% 0.047 2.9M ZCH28 -0.74% 537.75 250 EWJUSDT -0.56% 96.51 1.4K ALCHUSDT -2.71% 0.0388 3.4M SUNUSDT -0.06% 0.01705 7.7M ZLN27 -1.23% 68.49 1.9K MSLQ26 -2.58% 105.70 1.2K WOOUSDT -2.93% 0.01125 11.6M STRKUSDC +2.22% 0.046 2.8M ICNTUSDT +0.43% 0.0933 1.4M ACHUSDT -3.13% 0.005759 22.5M WAXPUSDT -3.36% 0.00518 24.9M IWMUSDT -0.07% 283.91 452.7 NXPCUSDT -3.43% 0.2197 576.9K COOKIEUSDT -4.55% 0.0105 12.1M SR1Q26 — 96.36 1.3K ETHBTCUSDT -1.23% 0.03205 3.9M RONINUSDT -3.67% 0.0578 2.2M ILVUSDT -3.89% 3.46 36.1K TLMUSDT -2.92% 0.001432 86.9M KEU27 -0.65% 796.75 156 ADAUSD -3.07% 0.2208 562.6K POWRUSDT -4.49% 0.0617 2M NATGASMINI-V -0.48% 334.20 370 NATGASMINI27JANFUT -0.48% 334.20 370 ALICEUSDT -4.41% 0.1344 916.1K MNQU27 -0.07% 30,774.50 4 BANANAS31USDT -5.48% 0.007456 16.5M SAFEUSDT -3.40% 0.0993 1.2M VSTUSDT -0.26% 142.00 861.3 BITOUSDT -0.91% 10.84 11.2K NATGASMINI-VI +0.46% 285.00 423 NATGASMINI27FEBFUT +0.46% 285.00 423 PAYPUSDT -0.74% 17.49 6.8K EWTUSDT -0.83% 110.30 1.1K RS1Z26 -0.02% 4,194.60 28 MAVIAUSDT -2.21% 0.031 3.8M PARTIUSDT -4.40% 0.0239 4.9M LLYUSDT -0.40% 1,151.00 101.2