95.53 -0.14% -0.13
- 1D High
- 96.49
- 1D Low
- 94.61
- 1D Volume
- 1.2K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,251–3,299 of 4,728 contracts
Live · refreshes every 15 seconds
0.813 -5.79% -0.050
- 1D High
- 0.869
- 1D Low
- 0.808
- 1D Volume
- 136.3K
0.031 -2.21% -0.00070
- 1D High
- 0.0321
- 1D Low
- 0.0308
- 1D Volume
- 3.6M
1,302.00 +1.24% +16.00
- 1D High
- 1,302.00
- 1D Low
- 1,288.00
- 1D Volume
- 85
369.17 -0.36% -1.34
- 1D High
- 373.13
- 1D Low
- 365.54
- 1D Volume
- 295
142.03 -0.24% -0.34
- 1D High
- 143.16
- 1D Low
- 141.54
- 1D Volume
- 764
0.0003817 -3.37% -0.0000133
- 1D High
- 0.0003966
- 1D Low
- 0.0003807
- 1D Volume
- 281.9M
4,467.00 +0.71% +31.50
- 1D High
- 4,467.00
- 1D Low
- 4,425.00
- 1D Volume
- 24
0.01208 +0.92% +0.00011
- 1D High
- 0.01245
- 1D Low
- 0.01182
- 1D Volume
- 8.9M
999.81 +1.09% +10.77
- 1D High
- 1,000.30
- 1D Low
- 995.01
- 1D Volume
- 107
1.34 +0.24% +0.0032
- 1D High
- 1.34
- 1D Low
- 1.33
- 1D Volume
- 79.2K
1,321.50 -1.27% -17.00
- 1D High
- 1,337.50
- 1D Low
- 1,317.25
- 1D Volume
- 80
0.0229 -4.18% -0.0010
- 1D High
- 0.024
- 1D Low
- 0.0227
- 1D Volume
- 4.6M
68.68 -1.15% -0.80
- 1D High
- 69.75
- 1D Low
- 68.58
- 1D Volume
- 1.5K
99.55 -1.53% -1.55
- 1D High
- 103.43
- 1D Low
- 99.23
- 1D Volume
- 1K
0.00766 -4.84% -0.00039
- 1D High
- 0.00815
- 1D Low
- 0.00762
- 1D Volume
- 13.5M
0.01872 -4.10% -0.00080
- 1D High
- 0.02011
- 1D Low
- 0.01865
- 1D Volume
- 5.5M
1,600.50 +0.18% +2.90
- 1D High
- 1,602.00
- 1D Low
- 1,588.00
- 1D Volume
- 64
1,600.50 +0.18% +2.90
- 1D High
- 1,602.00
- 1D Low
- 1,588.00
- 1D Volume
- 64
0.0076 -8.65% -0.00072
- 1D High
- 0.00848
- 1D Low
- 0.0068
- 1D Volume
- 13.5M
1,195.00 +0.92% +10.90
- 1D High
- 1,198.00
- 1D Low
- 1,182.00
- 1D Volume
- 85
1,195.00 +0.92% +10.90
- 1D High
- 1,198.00
- 1D Low
- 1,182.00
- 1D Volume
- 85
69.12 +0.85% +0.58
- 1D High
- 69.27
- 1D Low
- 68.23
- 1D Volume
- 1.5K
28.75 -0.59% -0.17
- 1D High
- 28.97
- 1D Low
- 28.72
- 1D Volume
- 3.5K
208.25 -1.23% -2.60
- 1D High
- 210.05
- 1D Low
- 208.25
- 1D Volume
- 482
803.75 -0.62% -5.00
- 1D High
- 805.50
- 1D Low
- 796.50
- 1D Volume
- 123
1.00 +0.01% +0.00010
- 1D High
- 1.00
- 1D Low
- 1.00
- 1D Volume
- 98.3K
70.61 -0.16% -0.11
- 1D High
- 70.82
- 1D Low
- 70.43
- 1D Volume
- 1.4K
255.79 +0.59% +1.49
- 1D High
- 258.43
- 1D Low
- 253.87
- 1D Volume
- 383
3,906.25 +6.87% +251.25
- 1D High
- 3,906.25
- 1D Low
- 3,901.25
- 1D Volume
- 25
0.05078 -3.15% -0.00165
- 1D High
- 0.05277
- 1D Low
- 0.05059
- 1D Volume
- 1.9M
0.0236 +2.16% +0.00050
- 1D High
- 0.0248
- 1D Low
- 0.0228
- 1D Volume
- 4M
286.80 +1.02% +2.90
- 1D High
- 287.50
- 1D Low
- 282.00
- 1D Volume
- 328
286.80 +1.02% +2.90
- 1D High
- 287.50
- 1D Low
- 282.00
- 1D Volume
- 328
79.96 +1.15% +0.91
- 1D High
- 80.16
- 1D Low
- 78.68
- 1D Volume
- 1.2K
110.23 -0.89% -0.99
- 1D High
- 111.48
- 1D Low
- 110.14
- 1D Volume
- 848.8
3.92 -3.09% -0.125
- 1D High
- 4.09
- 1D Low
- 3.91
- 1D Volume
- 23.8K
89.30 -1.27% -1.15
- 1D High
- 90.68
- 1D Low
- 88.95
- 1D Volume
- 1K
4,645.80 +0.77% +35.30
- 1D High
- 4,666.10
- 1D Low
- 4,616.80
- 1D Volume
- 20
0.01585 -0.25% -0.000040
- 1D High
- 0.01602
- 1D Low
- 0.01445
- 1D Volume
- 5.8M
79.30 -0.63% -0.50
- 1D High
- 79.80
- 1D Low
- 78.96
- 1D Volume
- 1.2K
107.75 -1.08% -1.18
- 1D High
- 109.08
- 1D Low
- 107.71
- 1D Volume
- 849.6
0.03786 +2.16% +0.00080
- 1D High
- 0.04038
- 1D Low
- 0.03677
- 1D Volume
- 2.4M
3.24 +1.14% +0.0365
- 1D High
- 3.26
- 1D Low
- 3.17
- 1D Volume
- 28.1K
0.05162 -2.93% -0.00156
- 1D High
- 0.05346
- 1D Low
- 0.05162
- 1D Volume
- 1.8M
8.84 +892.26% +7.95
- 1D High
- 8.93
- 1D Low
- 8.83
- 1D Volume
- 10.3K
56.46 -0.18% -0.10
- 1D High
- 56.70
- 1D Low
- 56.22
- 1D Volume
- 1.6K
0.0487 -3.18% -0.0016
- 1D High
- 0.0508
- 1D Low
- 0.0486
- 1D Volume
- 1.8M
224.19 +1.29% +2.85
- 1D High
- 224.98
- 1D Low
- 220.51
- 1D Volume
- 400
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| BZF27 | NYMEX | 95.53 | -0.14% -0.13 | 96.49 | 94.61 | 1.2K | 111K | — | Chart |
| MOVRUSDT | BYBIT | 0.813 | -5.79% -0.050 | 0.869 | 0.808 | 136.3K | 110.8K | — | Chart |
| MAVIAUSDT | BYBIT | 0.031 | -2.21% -0.00070 | 0.0321 | 0.0308 | 3.6M | 110.7K | — | Chart |
| HRCX26 | COMEX | 1,302.00 | +1.24% +16.00 | 1,302.00 | 1,288.00 | 85 | 110.7K | — | Chart |
| XTSLAZ26 | CME | 369.17 | -0.36% -1.34 | 373.13 | 365.54 | 295 | 108.9K | — | Chart |
| VSTUSDT | BINANCE | 142.03 | -0.24% -0.34 | 143.16 | 141.54 | 764 | 108.5K | — | Chart |
| 1000000BABYDOGEUSDT | BYBIT | 0.0003817 | -3.37% -0.0000133 | 0.0003966 | 0.0003807 | 281.9M | 107.6K | — | Chart |
| QOG27 | COMEX | 4,467.00 | +0.71% +31.50 | 4,467.00 | 4,425.00 | 24 | 107.2K | — | Chart |
| TSTBSCUSDT | BYBIT | 0.01208 | +0.92% +0.00011 | 0.01245 | 0.01182 | 8.9M | 107K | — | Chart |
| XMU00Z26 | CME | 999.81 | +1.09% +10.77 | 1,000.30 | 995.01 | 107 | 107K | — | Chart |
| 6B1! | CME | 1.34 | +0.24% +0.0032 | 1.34 | 1.33 | 79.2K | 106.2K | — | Chart |
| XKF27 | CBOT | 1,321.50 | -1.27% -17.00 | 1,337.50 | 1,317.25 | 80 | 105.7K | — | Chart |
| SONICUSDT | BYBIT | 0.0229 | -4.18% -0.0010 | 0.024 | 0.0227 | 4.6M | 105.1K | — | Chart |
| ZLK27 | CBOT | 68.68 | -1.15% -0.80 | 69.75 | 68.58 | 1.5K | 104.5K | — | Chart |
| QMV26 | NYMEX | 99.55 | -1.53% -1.55 | 103.43 | 99.23 | 1K | 104.1K | — | Chart |
| 1000XECUSDT | BYBIT | 0.00766 | -4.84% -0.00039 | 0.00815 | 0.00762 | 13.5M | 103.5K | — | Chart |
| OGNUSDT | BYBIT | 0.01872 | -4.10% -0.00080 | 0.02011 | 0.01865 | 5.5M | 102.7K | — | Chart |
| NICKEL-I | MCX | 1,600.50 | +0.18% +2.90 | 1,602.00 | 1,588.00 | 64 | 102.4K | 406 | Chart |
| NICKEL26OCTFUT | MCX | 1,600.50 | +0.18% +2.90 | 1,602.00 | 1,588.00 | 64 | 102.4K | 406 | Chart |
| VINEUSDT | BYBIT | 0.0076 | -8.65% -0.00072 | 0.00848 | 0.0068 | 13.5M | 102.3K | — | Chart |
| MENTHAOIL-I | MCX | 1,195.00 | +0.92% +10.90 | 1,198.00 | 1,182.00 | 85 | 101.6K | 349 | Chart |
| MENTHAOIL26SEPFUT | MCX | 1,195.00 | +0.92% +10.90 | 1,198.00 | 1,182.00 | 85 | 101.6K | 349 | Chart |
| CLZ28 | NYMEX | 69.12 | +0.85% +0.58 | 69.27 | 68.23 | 1.5K | 101.4K | — | Chart |
| BOTUSDT | BINANCE | 28.75 | -0.59% -0.17 | 28.97 | 28.72 | 3.5K | 101K | — | Chart |
| XARZ26 | CME | 208.25 | -1.23% -2.60 | 210.05 | 208.25 | 482 | 100.4K | — | Chart |
| KEZ27 | CBOT | 803.75 | -0.62% -5.00 | 805.50 | 796.50 | 123 | 98.9K | — | Chart |
| USDCUSDT | BYBIT | 1.00 | +0.01% +0.00010 | 1.00 | 1.00 | 98.3K | 98.3K | — | Chart |
| UBERUSDT | BINANCE | 70.61 | -0.16% -0.11 | 70.82 | 70.43 | 1.4K | 98K | — | Chart |
| XAMZNZ26 | CME | 255.79 | +0.59% +1.49 | 258.43 | 253.87 | 383 | 98K | — | Chart |
| MCIU26 | CME | 3,906.25 | +6.87% +251.25 | 3,906.25 | 3,901.25 | 25 | 97.7K | — | Chart |
| 1000LUNCUSDT | BYBIT | 0.05078 | -3.15% -0.00165 | 0.05277 | 0.05059 | 1.9M | 94.4K | — | Chart |
| SHELLUSDT | BYBIT | 0.0236 | +2.16% +0.00050 | 0.0248 | 0.0228 | 4M | 94.2K | — | Chart |
| NATURALGAS-VI | MCX | 286.80 | +1.02% +2.90 | 287.50 | 282.00 | 328 | 94.1K | 796 | Chart |
| NATURALGAS27FEBFUT | MCX | 286.80 | +1.02% +2.90 | 287.50 | 282.00 | 328 | 94.1K | 796 | Chart |
| CLK27 | NYMEX | 79.96 | +1.15% +0.91 | 80.16 | 78.68 | 1.2K | 93.8K | — | Chart |
| EWTUSDT | BINANCE | 110.23 | -0.89% -0.99 | 111.48 | 110.14 | 848.8 | 93.6K | — | Chart |
| BANANAUSDT | BYBIT | 3.92 | -3.09% -0.125 | 4.09 | 3.91 | 23.8K | 93.4K | — | Chart |
| HEM27 | CME | 89.30 | -1.27% -1.15 | 90.68 | 88.95 | 1K | 93.3K | — | Chart |
| MGCZ27 | COMEX | 4,645.80 | +0.77% +35.30 | 4,666.10 | 4,616.80 | 20 | 92.9K | — | Chart |
| DBRUSDT | BYBIT | 0.01585 | -0.25% -0.000040 | 0.01602 | 0.01445 | 5.8M | 92.1K | — | Chart |
| PDDUSDT | BINANCE | 79.30 | -0.63% -0.50 | 79.80 | 78.96 | 1.2K | 92K | — | Chart |
| FLEXUSDT | BINANCE | 107.75 | -1.08% -1.18 | 109.08 | 107.71 | 849.6 | 91.5K | — | Chart |
| AIOUSDT | BYBIT | 0.03786 | +2.16% +0.00080 | 0.04038 | 0.03677 | 2.4M | 91.5K | — | Chart |
| RBX26 | NYMEX | 3.24 | +1.14% +0.0365 | 3.26 | 3.17 | 28.1K | 91.2K | — | Chart |
| TAUSDT | BYBIT | 0.05162 | -2.93% -0.00156 | 0.05346 | 0.05162 | 1.8M | 91K | — | Chart |
| DJTUSDT | BINANCE | 8.84 | +892.26% +7.95 | 8.93 | 8.83 | 10.3K | 90.8K | — | Chart |
| SHAZUSDT | BINANCE | 56.46 | -0.18% -0.10 | 56.70 | 56.22 | 1.6K | 90.7K | — | Chart |
| EDUUSDT | BYBIT | 0.0487 | -3.18% -0.0016 | 0.0508 | 0.0486 | 1.8M | 90K | — | Chart |
| SNVDAZ26 | CME | 224.19 | +1.29% +2.85 | 224.98 | 220.51 | 400 | 89.7K | — | Chart |
BZF27 -0.14% 95.53 1.2K MOVRUSDT -5.79% 0.813 136.3K MAVIAUSDT -2.21% 0.031 3.6M HRCX26 +1.24% 1,302.00 85 XTSLAZ26 -0.36% 369.17 295 VSTUSDT -0.24% 142.03 764 1000000BABYDOGEUSDT -3.37% 0.0003817 281.9M QOG27 +0.71% 4,467.00 24 TSTBSCUSDT +0.92% 0.01208 8.9M XMU00Z26 +1.09% 999.81 107 6B1! +0.24% 1.34 79.2K XKF27 -1.27% 1,321.50 80 SONICUSDT -4.18% 0.0229 4.6M ZLK27 -1.15% 68.68 1.5K QMV26 -1.53% 99.55 1K 1000XECUSDT -4.84% 0.00766 13.5M OGNUSDT -4.10% 0.01872 5.5M NICKEL-I +0.18% 1,600.50 64 NICKEL26OCTFUT +0.18% 1,600.50 64 VINEUSDT -8.65% 0.0076 13.5M MENTHAOIL-I +0.92% 1,195.00 85 MENTHAOIL26SEPFUT +0.92% 1,195.00 85 CLZ28 +0.85% 69.12 1.5K BOTUSDT -0.59% 28.75 3.5K XARZ26 -1.23% 208.25 482 KEZ27 -0.62% 803.75 123 USDCUSDT +0.01% 1.00 98.3K UBERUSDT -0.16% 70.61 1.4K XAMZNZ26 +0.59% 255.79 383 MCIU26 +6.87% 3,906.25 25 1000LUNCUSDT -3.15% 0.05078 1.9M SHELLUSDT +2.16% 0.0236 4M NATURALGAS-VI +1.02% 286.80 328 NATURALGAS27FEBFUT +1.02% 286.80 328 CLK27 +1.15% 79.96 1.2K EWTUSDT -0.89% 110.23 848.8 BANANAUSDT -3.09% 3.92 23.8K HEM27 -1.27% 89.30 1K MGCZ27 +0.77% 4,645.80 20 DBRUSDT -0.25% 0.01585 5.8M PDDUSDT -0.63% 79.30 1.2K FLEXUSDT -1.08% 107.75 849.6 AIOUSDT +2.16% 0.03786 2.4M RBX26 +1.14% 3.24 28.1K TAUSDT -2.93% 0.05162 1.8M DJTUSDT +892.26% 8.84 10.3K SHAZUSDT -0.18% 56.46 1.6K EDUUSDT -3.18% 0.0487 1.8M SNVDAZ26 +1.29% 224.19 400