251.71 -4.69% -12.38
- 1D High
- 268.59
- 1D Low
- 250.42
- 1D Volume
- 252.4
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,351–3,400 of 4,728 contracts
Live · refreshes every 15 seconds
110.17 -0.23% -0.25
- 1D High
- 113.57
- 1D Low
- 108.06
- 1D Volume
- 576
196.80 +0.69% +1.35
- 1D High
- 196.95
- 1D Low
- 195.45
- 1D Volume
- 321
196.80 +0.69% +1.35
- 1D High
- 196.95
- 1D Low
- 195.45
- 1D Volume
- 321
21.92 -0.77% -0.17
- 1D High
- 22.10
- 1D Low
- 21.89
- 1D Volume
- 2.9K
34.46 -1.20% -0.42
- 1D High
- 35.07
- 1D Low
- 34.39
- 1D Volume
- 1.8K
0.076 -3.43% -0.0027
- 1D High
- 0.0789
- 1D Low
- 0.0756
- 1D Volume
- 826.2K
2,170.00 -3.08% -69.00
- 1D High
- 2,247.00
- 1D Low
- 2,156.00
- 1D Volume
- 28.7
10.38 -0.57% -0.060
- 1D High
- 10.45
- 1D Low
- 10.36
- 1D Volume
- 6K
27.86 -0.29% -0.080
- 1D High
- 28.03
- 1D Low
- 27.75
- 1D Volume
- 2.2K
678.80 -0.17% -1.15
- 1D High
- 698.10
- 1D Low
- 678.80
- 1D Volume
- 91
124.49 -0.11% -0.14
- 1D High
- 125.06
- 1D Low
- 124.29
- 1D Volume
- 493.4
4,700.40 +0.37% +17.40
- 1D High
- 4,721.70
- 1D Low
- 4,683.00
- 1D Volume
- 13
1,300.00 +2.28% +29.00
- 1D High
- 1,300.00
- 1D Low
- 1,272.00
- 1D Volume
- 47
1,328.00 -1.56% -21.00
- 1D High
- 1,344.50
- 1D Low
- 1,328.00
- 1D Volume
- 46
53.93 -0.07% -0.040
- 1D High
- 54.00
- 1D Low
- 53.88
- 1D Volume
- 1.1K
30,150.00 +0.25% +75.00
- 1D High
- 30,150.00
- 1D Low
- 30,000.00
- 1D Volume
- 2
64.13 +0.72% +0.46
- 1D High
- 64.18
- 1D Low
- 63.62
- 1D Volume
- 936.5
0.00046 -3.77% -0.000018
- 1D High
- 0.000483
- 1D Low
- 0.00046
- 1D Volume
- 130.3M
0.03986 -2.76% -0.00113
- 1D High
- 0.04111
- 1D Low
- 0.03956
- 1D Volume
- 1.5M
542.00 -0.64% -3.50
- 1D High
- 546.00
- 1D Low
- 540.00
- 1D Volume
- 110
570.69 -0.08% -0.44
- 1D High
- 574.28
- 1D Low
- 570.31
- 1D Volume
- 104.4
136.01 -0.21% -0.28
- 1D High
- 136.49
- 1D Low
- 135.86
- 1D Volume
- 427.9
88.37 -0.14% -0.12
- 1D High
- 89.35
- 1D Low
- 87.60
- 1D Volume
- 658
0.2225 -3.76% -0.0087
- 1D High
- 0.2343
- 1D Low
- 0.2225
- 1D Volume
- 261.2K
1,853.20 +1.65% +30.10
- 1D High
- 1,863.20
- 1D Low
- 1,835.00
- 1D Volume
- 31
0.0168 -2.72% -0.00047
- 1D High
- 0.01743
- 1D Low
- 0.01666
- 1D Volume
- 3.4M
549.77 -0.32% -1.77
- 1D High
- 552.92
- 1D Low
- 549.77
- 1D Volume
- 104
37.64 +0.27% +0.10
- 1D High
- 37.66
- 1D Low
- 37.42
- 1D Volume
- 1.5K
197.50 +1.15% +2.25
- 1D High
- 197.75
- 1D Low
- 195.50
- 1D Volume
- 288
197.50 +1.15% +2.25
- 1D High
- 197.75
- 1D Low
- 195.50
- 1D Volume
- 288
0.819 -4.53% -0.0389
- 1D High
- 0.8686
- 1D Low
- 0.8102
- 1D Volume
- 69.2K
0.0402 +2.55% +0.0010
- 1D High
- 0.0402
- 1D Low
- 0.0314
- 1D Volume
- 1.4M
81.54 +0.89% +0.72
- 1D High
- 81.85
- 1D Low
- 80.31
- 1D Volume
- 691
4,691.00 +0.35% +16.40
- 1D High
- 4,704.90
- 1D Low
- 4,650.10
- 1D Volume
- 12
0.0391 +5.50% +0.00204
- 1D High
- 0.04038
- 1D Low
- 0.03695
- 1D Volume
- 1.4M
339.29 -0.55% -1.86
- 1D High
- 341.54
- 1D Low
- 336.20
- 1D Volume
- 165
0.3177 -2.37% -0.0077
- 1D High
- 0.3298
- 1D Low
- 0.3167
- 1D Volume
- 175.1K
351.20 -1.68% -6.00
- 1D High
- 357.60
- 1D Low
- 350.20
- 1D Volume
- 158
7.53 -2.58% -0.199
- 1D High
- 7.73
- 1D Low
- 7.50
- 1D Volume
- 7.3K
38.96 -0.15% -0.060
- 1D High
- 39.06
- 1D Low
- 38.84
- 1D Volume
- 1.4K
3,440.00 -0.59% -20.50
- 1D High
- 3,464.75
- 1D Low
- 3,429.25
- 1D Volume
- 16
91.20 -1.30% -1.20
- 1D High
- 92.60
- 1D Low
- 90.88
- 1D Volume
- 601
7,724.25 +0.88% +67.50
- 1D High
- 7,725.75
- 1D Low
- 7,724.25
- 1D Volume
- 7
98.41 -0.11% -0.11
- 1D High
- 98.62
- 1D Low
- 98.40
- 1D Volume
- 549.4
0.002045 -4.26% -0.000091
- 1D High
- 0.002148
- 1D Low
- 0.002035
- 1D Volume
- 26.2M
0.01988 -2.45% -0.00050
- 1D High
- 0.02075
- 1D Low
- 0.01981
- 1D Volume
- 2.7M
52,994.00 +0.71% +376.00
- 1D High
- 52,994.00
- 1D Low
- 52,994.00
- 1D Volume
- 1
19.89 -0.55% -0.11
- 1D High
- 20.01
- 1D Low
- 19.81
- 1D Volume
- 2.7K
4,049.50 -0.21% -8.50
- 1D High
- 4,049.50
- 1D Low
- 4,034.00
- 1D Volume
- 13
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| TAOUSDC | BYBIT | 251.71 | -4.69% -12.38 | 268.59 | 250.42 | 252.4 | 63.5K | — | Chart |
| XINTCZ26 | CME | 110.17 | -0.23% -0.25 | 113.57 | 108.06 | 576 | 63.5K | — | Chart |
| LEADMINI-I | MCX | 196.80 | +0.69% +1.35 | 196.95 | 195.45 | 321 | 63.2K | 282 | Chart |
| LEADMINI26SEPFUT | MCX | 196.80 | +0.69% +1.35 | 196.95 | 195.45 | 321 | 63.2K | 282 | Chart |
| DKNGUSDT | BINANCE | 21.92 | -0.77% -0.17 | 22.10 | 21.89 | 2.9K | 62.9K | — | Chart |
| NVDLUSDT | BINANCE | 34.46 | -1.20% -0.42 | 35.07 | 34.39 | 1.8K | 62.8K | — | Chart |
| LUMIAUSDT | BYBIT | 0.076 | -3.43% -0.0027 | 0.0789 | 0.0756 | 826.2K | 62.8K | — | Chart |
| YFIUSDT | BYBIT | 2,170.00 | -3.08% -69.00 | 2,247.00 | 2,156.00 | 28.7 | 62.3K | — | Chart |
| BYDUSDT | BINANCE | 10.38 | -0.57% -0.060 | 10.45 | 10.36 | 6K | 61.9K | — | Chart |
| HIMSUSDT | BINANCE | 27.86 | -0.29% -0.080 | 28.03 | 27.75 | 2.2K | 61.8K | — | Chart |
| XMETAZ26 | CME | 678.80 | -0.17% -1.15 | 698.10 | 678.80 | 91 | 61.8K | — | Chart |
| BXUSDT | BINANCE | 124.49 | -0.11% -0.14 | 125.06 | 124.29 | 493.4 | 61.4K | — | Chart |
| MGCJ28 | COMEX | 4,700.40 | +0.37% +17.40 | 4,721.70 | 4,683.00 | 13 | 61.1K | — | Chart |
| HRCZ26 | COMEX | 1,300.00 | +2.28% +29.00 | 1,300.00 | 1,272.00 | 47 | 61.1K | — | Chart |
| MZS2! | CBOT | 1,328.00 | -1.56% -21.00 | 1,344.50 | 1,328.00 | 46 | 61.1K | — | Chart |
| TENCENTUSDT | BINANCE | 53.93 | -0.07% -0.040 | 54.00 | 53.88 | 1.1K | 61K | — | Chart |
| NQM27 | CME | 30,150.00 | +0.25% +75.00 | 30,150.00 | 30,000.00 | 2 | 60.3K | — | Chart |
| XLEUSDT | BINANCE | 64.13 | +0.72% +0.46 | 64.18 | 63.62 | 936.5 | 60.1K | — | Chart |
| NOTUSDC | BYBIT | 0.00046 | -3.77% -0.000018 | 0.000483 | 0.00046 | 130.3M | 60K | — | Chart |
| STOUSDT | BYBIT | 0.03986 | -2.76% -0.00113 | 0.04111 | 0.03956 | 1.5M | 60K | — | Chart |
| MZC2! | CBOT | 542.00 | -0.64% -3.50 | 546.00 | 540.00 | 110 | 59.6K | — | Chart |
| SMHUSDT | BINANCE | 570.69 | -0.08% -0.44 | 574.28 | 570.31 | 104.4 | 59.6K | — | Chart |
| NOWUSDT | BINANCE | 136.01 | -0.21% -0.28 | 136.49 | 135.86 | 427.9 | 58.2K | — | Chart |
| MCLF27 | NYMEX | 88.37 | -0.14% -0.12 | 89.35 | 87.60 | 658 | 58.1K | — | Chart |
| LQTYUSDT | BYBIT | 0.2225 | -3.76% -0.0087 | 0.2343 | 0.2225 | 261.2K | 58.1K | — | Chart |
| PLJ27 | NYMEX | 1,853.20 | +1.65% +30.10 | 1,863.20 | 1,835.00 | 31 | 57.4K | — | Chart |
| CHRUSDT | BYBIT | 0.0168 | -2.72% -0.00047 | 0.01743 | 0.01666 | 3.4M | 57.3K | — | Chart |
| XAMD0Z26 | CME | 549.77 | -0.32% -1.77 | 552.92 | 549.77 | 104 | 57.2K | — | Chart |
| EWZUSDT | BINANCE | 37.64 | +0.27% +0.10 | 37.66 | 37.42 | 1.5K | 57K | — | Chart |
| LEAD-I | MCX | 197.50 | +1.15% +2.25 | 197.75 | 195.50 | 288 | 56.9K | 717 | Chart |
| LEAD26SEPFUT | MCX | 197.50 | +1.15% +2.25 | 197.75 | 195.50 | 288 | 56.9K | 717 | Chart |
| SUIUSDC | BYBIT | 0.819 | -4.53% -0.0389 | 0.8686 | 0.8102 | 69.2K | 56.7K | — | Chart |
| ACXUSDT | BYBIT | 0.0402 | +2.55% +0.0010 | 0.0402 | 0.0314 | 1.4M | 56.5K | — | Chart |
| CLJ27 | NYMEX | 81.54 | +0.89% +0.72 | 81.85 | 80.31 | 691 | 56.3K | — | Chart |
| MGCG28 | COMEX | 4,691.00 | +0.35% +16.40 | 4,704.90 | 4,650.10 | 12 | 56.3K | — | Chart |
| AIOUSDT | BYBIT | 0.0391 | +5.50% +0.00204 | 0.04038 | 0.03695 | 1.4M | 56.2K | — | Chart |
| SAAPLZ26 | CME | 339.29 | -0.55% -1.86 | 341.54 | 336.20 | 165 | 56K | — | Chart |
| BNTUSDT | BYBIT | 0.3177 | -2.37% -0.0077 | 0.3298 | 0.3167 | 175.1K | 55.6K | — | Chart |
| ZMZ27 | CBOT | 351.20 | -1.68% -6.00 | 357.60 | 350.20 | 158 | 55.5K | — | Chart |
| GMXUSDT | BYBIT | 7.53 | -2.58% -0.199 | 7.73 | 7.50 | 7.3K | 55.3K | — | Chart |
| IONQUSDT | BINANCE | 38.96 | -0.15% -0.060 | 39.06 | 38.84 | 1.4K | 55.3K | — | Chart |
| ALIX26 | COMEX | 3,440.00 | -0.59% -20.50 | 3,464.75 | 3,429.25 | 16 | 55K | — | Chart |
| HEN27 | CME | 91.20 | -1.30% -1.20 | 92.60 | 90.88 | 601 | 54.8K | — | Chart |
| STMU26 | CME | 7,724.25 | +0.88% +67.50 | 7,725.75 | 7,724.25 | 7 | 54.1K | — | Chart |
| STRCUSDT | BINANCE | 98.41 | -0.11% -0.11 | 98.62 | 98.40 | 549.4 | 54.1K | — | Chart |
| 1000CATUSDT | BYBIT | 0.002045 | -4.26% -0.000091 | 0.002148 | 0.002035 | 26.2M | 53.5K | — | Chart |
| PROMPTUSDT | BYBIT | 0.01988 | -2.45% -0.00050 | 0.02075 | 0.01981 | 2.7M | 53.4K | — | Chart |
| MYMM27 | CBOT | 52,994.00 | +0.71% +376.00 | 52,994.00 | 52,994.00 | 1 | 53K | — | Chart |
| POPMARTUSDT | BINANCE | 19.89 | -0.55% -0.11 | 20.01 | 19.81 | 2.7K | 52.9K | — | Chart |
| TPYU26 | CME | 4,049.50 | -0.21% -8.50 | 4,049.50 | 4,034.00 | 13 | 52.6K | — | Chart |
TAOUSDC -4.69% 251.71 252.4 XINTCZ26 -0.23% 110.17 576 LEADMINI-I +0.69% 196.80 321 LEADMINI26SEPFUT +0.69% 196.80 321 DKNGUSDT -0.77% 21.92 2.9K NVDLUSDT -1.20% 34.46 1.8K LUMIAUSDT -3.43% 0.076 826.2K YFIUSDT -3.08% 2,170.00 28.7 BYDUSDT -0.57% 10.38 6K HIMSUSDT -0.29% 27.86 2.2K XMETAZ26 -0.17% 678.80 91 BXUSDT -0.11% 124.49 493.4 MGCJ28 +0.37% 4,700.40 13 HRCZ26 +2.28% 1,300.00 47 MZS2! -1.56% 1,328.00 46 TENCENTUSDT -0.07% 53.93 1.1K NQM27 +0.25% 30,150.00 2 XLEUSDT +0.72% 64.13 936.5 NOTUSDC -3.77% 0.00046 130.3M STOUSDT -2.76% 0.03986 1.5M MZC2! -0.64% 542.00 110 SMHUSDT -0.08% 570.69 104.4 NOWUSDT -0.21% 136.01 427.9 MCLF27 -0.14% 88.37 658 LQTYUSDT -3.76% 0.2225 261.2K PLJ27 +1.65% 1,853.20 31 CHRUSDT -2.72% 0.0168 3.4M XAMD0Z26 -0.32% 549.77 104 EWZUSDT +0.27% 37.64 1.5K LEAD-I +1.15% 197.50 288 LEAD26SEPFUT +1.15% 197.50 288 SUIUSDC -4.53% 0.819 69.2K ACXUSDT +2.55% 0.0402 1.4M CLJ27 +0.89% 81.54 691 MGCG28 +0.35% 4,691.00 12 AIOUSDT +5.50% 0.0391 1.4M SAAPLZ26 -0.55% 339.29 165 BNTUSDT -2.37% 0.3177 175.1K ZMZ27 -1.68% 351.20 158 GMXUSDT -2.58% 7.53 7.3K IONQUSDT -0.15% 38.96 1.4K ALIX26 -0.59% 3,440.00 16 HEN27 -1.30% 91.20 601 STMU26 +0.88% 7,724.25 7 STRCUSDT -0.11% 98.41 549.4 1000CATUSDT -4.26% 0.002045 26.2M PROMPTUSDT -2.45% 0.01988 2.7M MYMM27 +0.71% 52,994.00 1 POPMARTUSDT -0.55% 19.89 2.7K TPYU26 -0.21% 4,049.50 13