0.05197 -2.28% -0.00121
- 1D High
- 0.05346
- 1D Low
- 0.05176
- 1D Volume
- 1.6M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,301–3,350 of 4,728 contracts
Live · refreshes every 15 seconds
7.44 +0.18% +0.013
- 1D High
- 7.46
- 1D Low
- 7.41
- 1D Volume
- 11.4K
359.50 -2.02% -7.40
- 1D High
- 368.40
- 1D Low
- 358.50
- 1D Volume
- 235
308.84 -0.61% -1.89
- 1D High
- 310.96
- 1D Low
- 308.71
- 1D Volume
- 273.1
84,000.00 +29.24% +19,005.00
- 1D High
- 84,000.00
- 1D Low
- 84,000.00
- 1D Volume
- 1
3.12 -4.29% -0.14
- 1D High
- 3.39
- 1D Low
- 3.09
- 1D Volume
- 26.7K
3.93 -2.77% -0.112
- 1D High
- 4.09
- 1D Low
- 3.92
- 1D Volume
- 21.2K
90.89 -1.38% -1.27
- 1D High
- 92.40
- 1D Low
- 89.68
- 1D Volume
- 913.7
0.0071 -7.79% -0.00060
- 1D High
- 0.0077
- 1D Low
- 0.0069
- 1D Volume
- 11.7M
0.0488 -2.98% -0.0015
- 1D High
- 0.0508
- 1D Low
- 0.0487
- 1D Volume
- 1.7M
0.07233 -5.02% -0.00382
- 1D High
- 0.07659
- 1D Low
- 0.07163
- 1D Volume
- 1.1M
353.27 +1.18% +4.12
- 1D High
- 359.95
- 1D Low
- 353.25
- 1D Volume
- 233
82,295.00 +7.29% +5,595.00
- 1D High
- 82,295.00
- 1D Low
- 82,295.00
- 1D Volume
- 1
304.60 -0.50% -1.52
- 1D High
- 308.55
- 1D Low
- 304.03
- 1D Volume
- 269
3.03 -4.00% -0.126
- 1D High
- 3.18
- 1D Low
- 3.01
- 1D Volume
- 26.8K
895.91 -0.08% -0.75
- 1D High
- 899.03
- 1D Low
- 895.39
- 1D Volume
- 89.6
0.0389 +4.96% +0.00184
- 1D High
- 0.04038
- 1D Low
- 0.03695
- 1D Volume
- 2.1M
106.88 -0.15% -0.16
- 1D High
- 107.19
- 1D Low
- 106.77
- 1D Volume
- 736
0.03279 -4.15% -0.00142
- 1D High
- 0.03441
- 1D Low
- 0.0327
- 1D Volume
- 2.4M
0.0349 -3.32% -0.0012
- 1D High
- 0.0365
- 1D Low
- 0.0348
- 1D Volume
- 2.2M
0.0236 -4.84% -0.0012
- 1D High
- 0.0254
- 1D Low
- 0.0235
- 1D Volume
- 3.3M
247.16 -0.41% -1.01
- 1D High
- 248.43
- 1D Low
- 246.53
- 1D Volume
- 312.5
0.017 -3.41% -0.00060
- 1D High
- 0.0177
- 1D Low
- 0.017
- 1D Volume
- 4.5M
544.75 -1.00% -5.50
- 1D High
- 547.75
- 1D Low
- 543.75
- 1D Volume
- 140
0.01001 -11.10% -0.00125
- 1D High
- 0.01168
- 1D Low
- 0.01001
- 1D Volume
- 7.6M
95.32 -0.08% -0.075
- 1D High
- 95.39
- 1D Low
- 95.31
- 1D Volume
- 791
0.0212 -4.50% -0.0010
- 1D High
- 0.02248
- 1D Low
- 0.0211
- 1D Volume
- 3.6M
1,318.50 -1.31% -17.50
- 1D High
- 1,338.00
- 1D Low
- 1,318.50
- 1D Volume
- 57
0.037 -4.15% -0.0016
- 1D High
- 0.0387
- 1D Low
- 0.037
- 1D Volume
- 2M
109.38 -0.25% -0.27
- 1D High
- 109.97
- 1D Low
- 109.28
- 1D Volume
- 681.2
0.01022 -3.49% -0.00037
- 1D High
- 0.01068
- 1D Low
- 0.01019
- 1D Volume
- 7.3M
1,172.00 -3.45% -41.90
- 1D High
- 1,216.50
- 1D Low
- 1,167.00
- 1D Volume
- 63
4,585.80 +1.02% +46.20
- 1D High
- 4,587.90
- 1D Low
- 4,532.10
- 1D Volume
- 16
56.44 -0.21% -0.12
- 1D High
- 56.70
- 1D Low
- 56.22
- 1D Volume
- 1.3K
0.4075 -3.30% -0.0139
- 1D High
- 0.4225
- 1D Low
- 0.4008
- 1D Volume
- 175.4K
51.63 -1.22% -0.64
- 1D High
- 52.31
- 1D Low
- 51.59
- 1D Volume
- 1.4K
3,677.10 +0.08% +3.10
- 1D High
- 3,678.80
- 1D Low
- 3,667.90
- 1D Volume
- 19
0.0755 -3.08% -0.0024
- 1D High
- 0.0785
- 1D Low
- 0.0749
- 1D Volume
- 922.2K
680.50 +0.13% +0.86
- 1D High
- 680.98
- 1D Low
- 677.96
- 1D Volume
- 102
0.0234 -12.69% -0.0034
- 1D High
- 0.0274
- 1D Low
- 0.0231
- 1D Volume
- 2.9M
935.19 -0.29% -2.74
- 1D High
- 940.55
- 1D Low
- 934.78
- 1D Volume
- 73.4
0.00939 +0.32% +0.000030
- 1D High
- 0.00956
- 1D Low
- 0.00911
- 1D Volume
- 7.3M
96.26 — —
- 1D High
- 96.26
- 1D Low
- 96.26
- 1D Volume
- 709
4.84 +0.06% +0.0029
- 1D High
- 4.94
- 1D Low
- 4.79
- 1D Volume
- 14.1K
0.1048 -3.05% -0.0033
- 1D High
- 0.1084
- 1D Low
- 0.1043
- 1D Volume
- 648.8K
7.49 -3.12% -0.241
- 1D High
- 7.73
- 1D Low
- 7.44
- 1D Volume
- 9K
6.72 +1.57% +0.104
- 1D High
- 6.72
- 1D Low
- 6.61
- 1D Volume
- 9.9K
0.06294 -2.54% -0.00164
- 1D High
- 0.0648
- 1D Low
- 0.06287
- 1D Volume
- 1M
178.29 -0.36% -0.65
- 1D High
- 179.40
- 1D Low
- 175.73
- 1D Volume
- 365
0.0243 +5.19% +0.0012
- 1D High
- 0.0244
- 1D Low
- 0.0228
- 1D Volume
- 2.7M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| TAUSDT | BYBIT | 0.05197 | -2.28% -0.00121 | 0.05346 | 0.05176 | 1.6M | 85K | — | Chart |
| ONDSUSDT | BINANCE | 7.44 | +0.18% +0.013 | 7.46 | 7.41 | 11.4K | 84.9K | — | Chart |
| ZMQ27 | CBOT | 359.50 | -2.02% -7.40 | 368.40 | 358.50 | 235 | 84.5K | — | Chart |
| APPUSDT | BINANCE | 308.84 | -0.61% -1.89 | 310.96 | 308.71 | 273.1 | 84.3K | — | Chart |
| MBTH27 | CME | 84,000.00 | +29.24% +19,005.00 | 84,000.00 | 84,000.00 | 1 | 84K | — | Chart |
| METISUSDT | BYBIT | 3.12 | -4.29% -0.14 | 3.39 | 3.09 | 26.7K | 83.3K | — | Chart |
| BANANAUSDT | BYBIT | 3.93 | -2.77% -0.112 | 4.09 | 3.92 | 21.2K | 83.2K | — | Chart |
| HYPEUSDC | BYBIT | 90.89 | -1.38% -1.27 | 92.40 | 89.68 | 913.7 | 83K | — | Chart |
| ROAMUSDT | BYBIT | 0.0071 | -7.79% -0.00060 | 0.0077 | 0.0069 | 11.7M | 82.9K | — | Chart |
| EDUUSDT | BYBIT | 0.0488 | -2.98% -0.0015 | 0.0508 | 0.0487 | 1.7M | 82.9K | — | Chart |
| DUSKUSDT | BYBIT | 0.07233 | -5.02% -0.00382 | 0.07659 | 0.07163 | 1.1M | 82.7K | — | Chart |
| XGOOGZ26 | CME | 353.27 | +1.18% +4.12 | 359.95 | 353.25 | 233 | 82.3K | — | Chart |
| MBTF27 | CME | 82,295.00 | +7.29% +5,595.00 | 82,295.00 | 82,295.00 | 1 | 82.3K | — | Chart |
| GFJ27 | CME | 304.60 | -0.50% -1.52 | 308.55 | 304.03 | 269 | 81.9K | — | Chart |
| SSVUSDT | BYBIT | 3.03 | -4.00% -0.126 | 3.18 | 3.01 | 26.8K | 81.2K | — | Chart |
| COSTUSDT | BINANCE | 895.91 | -0.08% -0.75 | 899.03 | 895.39 | 89.6 | 80.3K | — | Chart |
| AIOUSDT | BYBIT | 0.0389 | +4.96% +0.00184 | 0.04038 | 0.03695 | 2.1M | 79.8K | — | Chart |
| WMTUSDT | BINANCE | 106.88 | -0.15% -0.16 | 107.19 | 106.77 | 736 | 78.7K | — | Chart |
| INUSDT | BYBIT | 0.03279 | -4.15% -0.00142 | 0.03441 | 0.0327 | 2.4M | 78.4K | — | Chart |
| TNSRUSDT | BYBIT | 0.0349 | -3.32% -0.0012 | 0.0365 | 0.0348 | 2.2M | 78.4K | — | Chart |
| AEVOUSDT | BYBIT | 0.0236 | -4.84% -0.0012 | 0.0254 | 0.0235 | 3.3M | 78.3K | — | Chart |
| VRTUSDT | BINANCE | 247.16 | -0.41% -1.01 | 248.43 | 246.53 | 312.5 | 77.2K | — | Chart |
| RESOLVUSDT | BYBIT | 0.017 | -3.41% -0.00060 | 0.0177 | 0.017 | 4.5M | 76.3K | — | Chart |
| ZCK28 | CBOT | 544.75 | -1.00% -5.50 | 547.75 | 543.75 | 140 | 76.3K | — | Chart |
| ICXUSDT | BYBIT | 0.01001 | -11.10% -0.00125 | 0.01168 | 0.01001 | 7.6M | 76.1K | — | Chart |
| SR1N27 | CME | 95.32 | -0.08% -0.075 | 95.39 | 95.31 | 791 | 75.4K | — | Chart |
| FHEUSDT | BYBIT | 0.0212 | -4.50% -0.0010 | 0.02248 | 0.0211 | 3.6M | 75.3K | — | Chart |
| MZSF27 | CBOT | 1,318.50 | -1.31% -17.50 | 1,338.00 | 1,318.50 | 57 | 75.2K | — | Chart |
| CARVUSDT | BYBIT | 0.037 | -4.15% -0.0016 | 0.0387 | 0.037 | 2M | 75.1K | — | Chart |
| CSCOUSDT | BINANCE | 109.38 | -0.25% -0.27 | 109.97 | 109.28 | 681.2 | 74.5K | — | Chart |
| ACTUSDT | BYBIT | 0.01022 | -3.49% -0.00037 | 0.01068 | 0.01019 | 7.3M | 74.3K | — | Chart |
| MENTHAOIL26AUGFUT | MCX | 1,172.00 | -3.45% -41.90 | 1,216.50 | 1,167.00 | 63 | 73.8K | 48 | Chart |
| MGCQ27 | COMEX | 4,585.80 | +1.02% +46.20 | 4,587.90 | 4,532.10 | 16 | 73.4K | — | Chart |
| SHAZUSDT | BINANCE | 56.44 | -0.21% -0.12 | 56.70 | 56.22 | 1.3K | 73.2K | — | Chart |
| ONDOUSDC | BYBIT | 0.4075 | -3.30% -0.0139 | 0.4225 | 0.4008 | 175.4K | 71.5K | — | Chart |
| QNTXUSDT | BINANCE | 51.63 | -1.22% -0.64 | 52.31 | 51.59 | 1.4K | 70.8K | — | Chart |
| MMCZ26 | CME | 3,677.10 | +0.08% +3.10 | 3,678.80 | 3,667.90 | 19 | 69.9K | — | Chart |
| THEUSDT | BYBIT | 0.0755 | -3.08% -0.0024 | 0.0785 | 0.0749 | 922.2K | 69.6K | — | Chart |
| ESGZ26 | CME | 680.50 | +0.13% +0.86 | 680.98 | 677.96 | 102 | 69.4K | — | Chart |
| HIGHUSDT | BYBIT | 0.0234 | -12.69% -0.0034 | 0.0274 | 0.0231 | 2.9M | 68.9K | — | Chart |
| GEVUSDT | BINANCE | 935.19 | -0.29% -2.74 | 940.55 | 934.78 | 73.4 | 68.6K | — | Chart |
| PUMPBTCUSDT | BYBIT | 0.00939 | +0.32% +0.000030 | 0.00956 | 0.00911 | 7.3M | 68.5K | — | Chart |
| SR3N26 | CME | 96.26 | — — | 96.26 | 96.26 | 709 | 68.2K | — | Chart |
| HOX26 | NYMEX | 4.84 | +0.06% +0.0029 | 4.94 | 4.79 | 14.1K | 68.1K | — | Chart |
| 1000000MOGUSDT | BYBIT | 0.1048 | -3.05% -0.0033 | 0.1084 | 0.1043 | 648.8K | 68K | — | Chart |
| GMXUSDT | BYBIT | 7.49 | -3.12% -0.241 | 7.73 | 7.44 | 9K | 67K | — | Chart |
| MHG1! | COMEX | 6.72 | +1.57% +0.104 | 6.72 | 6.61 | 9.9K | 66.4K | — | Chart |
| AWEUSDT | BYBIT | 0.06294 | -2.54% -0.00164 | 0.0648 | 0.06287 | 1M | 65.4K | — | Chart |
| XPLTRZ26 | CME | 178.29 | -0.36% -0.65 | 179.40 | 175.73 | 365 | 65.1K | — | Chart |
| SHELLUSDT | BYBIT | 0.0243 | +5.19% +0.0012 | 0.0244 | 0.0228 | 2.7M | 64.9K | — | Chart |
TAUSDT -2.28% 0.05197 1.6M ONDSUSDT +0.18% 7.44 11.4K ZMQ27 -2.02% 359.50 235 APPUSDT -0.61% 308.84 273.1 MBTH27 +29.24% 84,000.00 1 METISUSDT -4.29% 3.12 26.7K BANANAUSDT -2.77% 3.93 21.2K HYPEUSDC -1.38% 90.89 913.7 ROAMUSDT -7.79% 0.0071 11.7M EDUUSDT -2.98% 0.0488 1.7M DUSKUSDT -5.02% 0.07233 1.1M XGOOGZ26 +1.18% 353.27 233 MBTF27 +7.29% 82,295.00 1 GFJ27 -0.50% 304.60 269 SSVUSDT -4.00% 3.03 26.8K COSTUSDT -0.08% 895.91 89.6 AIOUSDT +4.96% 0.0389 2.1M WMTUSDT -0.15% 106.88 736 INUSDT -4.15% 0.03279 2.4M TNSRUSDT -3.32% 0.0349 2.2M AEVOUSDT -4.84% 0.0236 3.3M VRTUSDT -0.41% 247.16 312.5 RESOLVUSDT -3.41% 0.017 4.5M ZCK28 -1.00% 544.75 140 ICXUSDT -11.10% 0.01001 7.6M SR1N27 -0.08% 95.32 791 FHEUSDT -4.50% 0.0212 3.6M MZSF27 -1.31% 1,318.50 57 CARVUSDT -4.15% 0.037 2M CSCOUSDT -0.25% 109.38 681.2 ACTUSDT -3.49% 0.01022 7.3M MENTHAOIL26AUGFUT -3.45% 1,172.00 63 MGCQ27 +1.02% 4,585.80 16 SHAZUSDT -0.21% 56.44 1.3K ONDOUSDC -3.30% 0.4075 175.4K QNTXUSDT -1.22% 51.63 1.4K MMCZ26 +0.08% 3,677.10 19 THEUSDT -3.08% 0.0755 922.2K ESGZ26 +0.13% 680.50 102 HIGHUSDT -12.69% 0.0234 2.9M GEVUSDT -0.29% 935.19 73.4 PUMPBTCUSDT +0.32% 0.00939 7.3M SR3N26 — 96.26 709 HOX26 +0.06% 4.84 14.1K 1000000MOGUSDT -3.05% 0.1048 648.8K GMXUSDT -3.12% 7.49 9K MHG1! +1.57% 6.72 9.9K AWEUSDT -2.54% 0.06294 1M XPLTRZ26 -0.36% 178.29 365 SHELLUSDT +5.19% 0.0243 2.7M