353.35 +0.96% +3.35
- 1D High
- 360.72
- 1D Low
- 353.04
- 1D Volume
- 80
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,501–3,550 of 4,728 contracts
Live · refreshes every 15 seconds
3.74 -0.56% -0.021
- 1D High
- 3.77
- 1D Low
- 3.72
- 1D Volume
- 7.6K
71.02 +1.15% +0.81
- 1D High
- 71.09
- 1D Low
- 69.90
- 1D Volume
- 397
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
1,125.00 +7.14% +75.00
- 1D High
- 1,125.00
- 1D Low
- 1,125.00
- 1D Volume
- 25
756.50 -1.05% -8.00
- 1D High
- 757.50
- 1D Low
- 750.00
- 1D Volume
- 37
3.39 +0.15% +0.0050
- 1D High
- 3.41
- 1D Low
- 3.36
- 1D Volume
- 8.3K
754.00 -0.79% -6.00
- 1D High
- 754.00
- 1D Low
- 753.00
- 1D Volume
- 37
546.50 -1.00% -5.50
- 1D High
- 551.00
- 1D Low
- 546.50
- 1D Volume
- 51
44.99 +0.20% +0.090
- 1D High
- 45.10
- 1D Low
- 44.84
- 1D Volume
- 615.1
4,576.80 +0.58% +26.60
- 1D High
- 4,577.20
- 1D Low
- 4,562.90
- 1D Volume
- 6
1,245.00 +2.89% +35.00
- 1D High
- 1,245.00
- 1D Low
- 1,223.00
- 1D Volume
- 22
38.30 -0.57% -0.22
- 1D High
- 38.64
- 1D Low
- 38.11
- 1D Volume
- 710.2
0.3331 -3.31% -0.0114
- 1D High
- 0.3447
- 1D Low
- 0.3261
- 1D Volume
- 80.9K
1,220.00 +2.52% +30.00
- 1D High
- 1,220.00
- 1D Low
- 1,205.00
- 1D Volume
- 22
209.25 -0.16% -0.325
- 1D High
- 210.00
- 1D Low
- 208.50
- 1D Volume
- 128
0.08151 +0.57% +0.00046
- 1D High
- 0.08369
- 1D Low
- 0.07937
- 1D Volume
- 327.7K
336.58 +0.08% +0.27
- 1D High
- 338.29
- 1D Low
- 336.11
- 1D Volume
- 79
1,265.00 -1.09% -14.00
- 1D High
- 1,276.50
- 1D Low
- 1,260.00
- 1D Volume
- 21
4,417.00 -0.38% -17.00
- 1D High
- 4,457.50
- 1D Low
- 4,413.00
- 1D Volume
- 6
675.62 -1.92% -13.23
- 1D High
- 699.73
- 1D Low
- 675.62
- 1D Volume
- 39
208.38 -0.39% -0.825
- 1D High
- 209.43
- 1D Low
- 207.65
- 1D Volume
- 126
8,747.00 -1.72% -153.00
- 1D High
- 8,747.00
- 1D Low
- 8,747.00
- 1D Volume
- 3
8,744.00 -0.96% -85.00
- 1D High
- 8,744.00
- 1D Low
- 8,744.00
- 1D Volume
- 3
0.07534 -2.27% -0.00175
- 1D High
- 0.07718
- 1D Low
- 0.07494
- 1D Volume
- 345.3K
1,130.00 — —
- 1D High
- 1,130.00
- 1D Low
- 1,130.00
- 1D Volume
- 23
391.90 +0.15% +0.60
- 1D High
- 405.70
- 1D Low
- 390.00
- 1D Volume
- 66
9.11 -2.12% -0.197
- 1D High
- 9.31
- 1D Low
- 9.07
- 1D Volume
- 2.8K
1,349.00 -0.48% -6.50
- 1D High
- 1,361.00
- 1D Low
- 1,349.00
- 1D Volume
- 19
301.03 -0.13% -0.38
- 1D High
- 301.81
- 1D Low
- 300.87
- 1D Volume
- 85
757.75 -0.88% -6.75
- 1D High
- 759.00
- 1D Low
- 751.75
- 1D Volume
- 33
56.82 -2.56% -1.49
- 1D High
- 58.29
- 1D Low
- 56.34
- 1D Volume
- 436.3
12,380.00 +3.24% +388.00
- 1D High
- 12,380.00
- 1D Low
- 12,380.00
- 1D Volume
- 2
410.85 +0.98% +4.00
- 1D High
- 410.85
- 1D Low
- 394.55
- 1D Volume
- 60
410.85 +0.98% +4.00
- 1D High
- 410.85
- 1D Low
- 394.55
- 1D Volume
- 60
4,067.00 -0.72% -29.50
- 1D High
- 4,094.00
- 1D Low
- 4,065.50
- 1D Volume
- 6
154.08 -1.80% -2.83
- 1D High
- 158.06
- 1D Low
- 151.91
- 1D Volume
- 157
1,272.25 -1.07% -13.75
- 1D High
- 1,274.50
- 1D Low
- 1,272.25
- 1D Volume
- 19
0.4554 -6.89% -0.0337
- 1D High
- 0.4931
- 1D Low
- 0.4554
- 1D Volume
- 53K
334.75 -0.09% -0.30
- 1D High
- 335.42
- 1D Low
- 333.73
- 1D Volume
- 72.1
508.79 -0.23% -1.16
- 1D High
- 510.28
- 1D Low
- 508.69
- 1D Volume
- 47.3
2.71 -3.29% -0.092
- 1D High
- 2.80
- 1D Low
- 2.70
- 1D Volume
- 8.8K
0.0576 -3.36% -0.0020
- 1D High
- 0.0599
- 1D Low
- 0.0574
- 1D Volume
- 411.6K
265.84 -0.23% -0.61
- 1D High
- 267.24
- 1D Low
- 265.50
- 1D Volume
- 88.9
256.62 +0.84% +2.15
- 1D High
- 257.40
- 1D Low
- 254.96
- 1D Volume
- 92
0.01946 -2.94% -0.00059
- 1D High
- 0.02014
- 1D Low
- 0.01941
- 1D Volume
- 1.2M
66.81 +1.60% +1.05
- 1D High
- 67.88
- 1D Low
- 65.81
- 1D Volume
- 347
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| SGOOGZ26 | CME | 353.35 | +0.96% +3.35 | 360.72 | 353.04 | 80 | 28.3K | — | Chart |
| NGF27 | NYMEX | 3.74 | -0.56% -0.021 | 3.77 | 3.72 | 7.6K | 28.2K | — | Chart |
| CLM28 | NYMEX | 71.02 | +1.15% +0.81 | 71.09 | 69.90 | 397 | 28.2K | — | Chart |
| HRCQ27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCU27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCV27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCX27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRCZ27 | COMEX | 1,125.00 | +7.14% +75.00 | 1,125.00 | 1,125.00 | 25 | 28.1K | — | Chart |
| HRSZ26 | CBOT | 756.50 | -1.05% -8.00 | 757.50 | 750.00 | 37 | 28K | — | Chart |
| NGZ26 | NYMEX | 3.39 | +0.15% +0.0050 | 3.41 | 3.36 | 8.3K | 28K | — | Chart |
| EHRX26 | COMEX | 754.00 | -0.79% -6.00 | 754.00 | 753.00 | 37 | 27.9K | — | Chart |
| MZCK27 | CBOT | 546.50 | -1.00% -5.50 | 551.00 | 546.50 | 51 | 27.9K | — | Chart |
| TZAUSDT | BINANCE | 44.99 | +0.20% +0.090 | 45.10 | 44.84 | 615.1 | 27.7K | — | Chart |
| GCQ27 | COMEX | 4,576.80 | +0.58% +26.60 | 4,577.20 | 4,562.90 | 6 | 27.5K | — | Chart |
| HRCG27 | COMEX | 1,245.00 | +2.89% +35.00 | 1,245.00 | 1,223.00 | 22 | 27.4K | — | Chart |
| BSPUSDT | BINANCE | 38.30 | -0.57% -0.22 | 38.64 | 38.11 | 710.2 | 27.2K | — | Chart |
| CRVUSDC | BYBIT | 0.3331 | -3.31% -0.0114 | 0.3447 | 0.3261 | 80.9K | 26.9K | — | Chart |
| HRCH27 | COMEX | 1,220.00 | +2.52% +30.00 | 1,220.00 | 1,205.00 | 22 | 26.8K | — | Chart |
| LEZ27 | CME | 209.25 | -0.16% -0.325 | 210.00 | 208.50 | 128 | 26.8K | — | Chart |
| HBARUSDC | BYBIT | 0.08151 | +0.57% +0.00046 | 0.08369 | 0.07937 | 327.7K | 26.7K | — | Chart |
| XAAPLU26 | CME | 336.58 | +0.08% +0.27 | 338.29 | 336.11 | 79 | 26.6K | — | Chart |
| XKX27 | CBOT | 1,265.00 | -1.09% -14.00 | 1,276.50 | 1,260.00 | 21 | 26.6K | — | Chart |
| GCF27 | COMEX | 4,417.00 | -0.38% -17.00 | 4,457.50 | 4,413.00 | 6 | 26.5K | — | Chart |
| SMETAZ26 | CME | 675.62 | -1.92% -13.23 | 699.73 | 675.62 | 39 | 26.3K | — | Chart |
| LEV27 | CME | 208.38 | -0.39% -0.825 | 209.43 | 207.65 | 126 | 26.3K | — | Chart |
| SXRZ26 | CME | 8,747.00 | -1.72% -153.00 | 8,747.00 | 8,747.00 | 3 | 26.2K | — | Chart |
| SXRU26 | CME | 8,744.00 | -0.96% -85.00 | 8,744.00 | 8,744.00 | 3 | 26.2K | — | Chart |
| SAPIENUSDT | BYBIT | 0.07534 | -2.27% -0.00175 | 0.07718 | 0.07494 | 345.3K | 26K | — | Chart |
| HRCN27 | COMEX | 1,130.00 | — — | 1,130.00 | 1,130.00 | 23 | 26K | — | Chart |
| ZINCMINI26JULFUT | MCX | 391.90 | +0.15% +0.60 | 405.70 | 390.00 | 66 | 25.9K | — | Chart |
| NMRUSDT | BYBIT | 9.11 | -2.12% -0.197 | 9.31 | 9.07 | 2.8K | 25.7K | — | Chart |
| MZSK27 | CBOT | 1,349.00 | -0.48% -6.50 | 1,361.00 | 1,349.00 | 19 | 25.6K | — | Chart |
| HDUSDT | BINANCE | 301.03 | -0.13% -0.38 | 301.81 | 300.87 | 85 | 25.6K | — | Chart |
| ZWH28 | CBOT | 757.75 | -0.88% -6.75 | 759.00 | 751.75 | 33 | 25K | — | Chart |
| LTCUSDC | BYBIT | 56.82 | -2.56% -1.49 | 58.29 | 56.34 | 436.3 | 24.8K | — | Chart |
| SXTU26 | CME | 12,380.00 | +3.24% +388.00 | 12,380.00 | 12,380.00 | 2 | 24.8K | — | Chart |
| ZINC-III | MCX | 410.85 | +0.98% +4.00 | 410.85 | 394.55 | 60 | 24.7K | 17 | Chart |
| ZINC26NOVFUT | MCX | 410.85 | +0.98% +4.00 | 410.85 | 394.55 | 60 | 24.7K | 17 | Chart |
| TPYZ26 | CME | 4,067.00 | -0.72% -29.50 | 4,094.00 | 4,065.50 | 6 | 24.4K | — | Chart |
| SSPCXZ26 | CME | 154.08 | -1.80% -2.83 | 158.06 | 151.91 | 157 | 24.2K | — | Chart |
| ZSK28 | CBOT | 1,272.25 | -1.07% -13.75 | 1,274.50 | 1,272.25 | 19 | 24.2K | — | Chart |
| SPXUSDC | BYBIT | 0.4554 | -6.89% -0.0337 | 0.4931 | 0.4554 | 53K | 24.1K | — | Chart |
| SNOWUSDT | BINANCE | 334.75 | -0.09% -0.30 | 335.42 | 333.73 | 72.1 | 24.1K | — | Chart |
| BRKBUSDT | BINANCE | 508.79 | -0.23% -1.16 | 510.28 | 508.69 | 47.3 | 24.1K | — | Chart |
| OGUSDT | BYBIT | 2.71 | -3.29% -0.092 | 2.80 | 2.70 | 8.8K | 23.7K | — | Chart |
| FLUXUSDT | BYBIT | 0.0576 | -3.36% -0.0020 | 0.0599 | 0.0574 | 411.6K | 23.7K | — | Chart |
| TXNUSDT | BINANCE | 265.84 | -0.23% -0.61 | 267.24 | 265.50 | 88.9 | 23.6K | — | Chart |
| SAMZNZ26 | CME | 256.62 | +0.84% +2.15 | 257.40 | 254.96 | 92 | 23.6K | — | Chart |
| HAEDALUSDT | BYBIT | 0.01946 | -2.94% -0.00059 | 0.02014 | 0.01941 | 1.2M | 23.5K | — | Chart |
| QIZ26 | COMEX | 66.81 | +1.60% +1.05 | 67.88 | 65.81 | 347 | 23.2K | — | Chart |
SGOOGZ26 +0.96% 353.35 80 NGF27 -0.56% 3.74 7.6K CLM28 +1.15% 71.02 397 HRCQ27 +7.14% 1,125.00 25 HRCU27 +7.14% 1,125.00 25 HRCV27 +7.14% 1,125.00 25 HRCX27 +7.14% 1,125.00 25 HRCZ27 +7.14% 1,125.00 25 HRSZ26 -1.05% 756.50 37 NGZ26 +0.15% 3.39 8.3K EHRX26 -0.79% 754.00 37 MZCK27 -1.00% 546.50 51 TZAUSDT +0.20% 44.99 615.1 GCQ27 +0.58% 4,576.80 6 HRCG27 +2.89% 1,245.00 22 BSPUSDT -0.57% 38.30 710.2 CRVUSDC -3.31% 0.3331 80.9K HRCH27 +2.52% 1,220.00 22 LEZ27 -0.16% 209.25 128 HBARUSDC +0.57% 0.08151 327.7K XAAPLU26 +0.08% 336.58 79 XKX27 -1.09% 1,265.00 21 GCF27 -0.38% 4,417.00 6 SMETAZ26 -1.92% 675.62 39 LEV27 -0.39% 208.38 126 SXRZ26 -1.72% 8,747.00 3 SXRU26 -0.96% 8,744.00 3 SAPIENUSDT -2.27% 0.07534 345.3K HRCN27 — 1,130.00 23 ZINCMINI26JULFUT +0.15% 391.90 66 NMRUSDT -2.12% 9.11 2.8K MZSK27 -0.48% 1,349.00 19 HDUSDT -0.13% 301.03 85 ZWH28 -0.88% 757.75 33 LTCUSDC -2.56% 56.82 436.3 SXTU26 +3.24% 12,380.00 2 ZINC-III +0.98% 410.85 60 ZINC26NOVFUT +0.98% 410.85 60 TPYZ26 -0.72% 4,067.00 6 SSPCXZ26 -1.80% 154.08 157 ZSK28 -1.07% 1,272.25 19 SPXUSDC -6.89% 0.4554 53K SNOWUSDT -0.09% 334.75 72.1 BRKBUSDT -0.23% 508.79 47.3 OGUSDT -3.29% 2.71 8.8K FLUXUSDT -3.36% 0.0576 411.6K TXNUSDT -0.23% 265.84 88.9 SAMZNZ26 +0.84% 256.62 92 HAEDALUSDT -2.94% 0.01946 1.2M QIZ26 +1.60% 66.81 347