5.20 -71.27% -12.90
- 1D High
- 12.00
- 1D Low
- -4.20
- 1D Volume
- 4.3K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,551–3,600 of 4,728 contracts
Live · refreshes every 15 seconds
7,331.50 -0.91% -67.00
- 1D High
- 7,331.50
- 1D Low
- 7,331.50
- 1D Volume
- 3
508.99 -0.19% -0.96
- 1D High
- 510.28
- 1D Low
- 508.82
- 1D Volume
- 43.2
0.5916 -5.10% -0.0318
- 1D High
- 0.6271
- 1D Low
- 0.5916
- 1D Volume
- 36.9K
75.32 +1.14% +0.85
- 1D High
- 75.46
- 1D Low
- 74.12
- 1D Volume
- 287
364.60 -0.49% -1.81
- 1D High
- 368.35
- 1D Low
- 362.10
- 1D Volume
- 58
2.90 +1.22% +0.035
- 1D High
- 2.94
- 1D Low
- 2.85
- 1D Volume
- 7.3K
53.08 -0.43% -0.23
- 1D High
- 53.41
- 1D Low
- 52.84
- 1D Volume
- 396.9
2.02 -3.95% -0.083
- 1D High
- 2.13
- 1D Low
- 1.99
- 1D Volume
- 10.2K
541.00 -1.19% -6.50
- 1D High
- 545.13
- 1D Low
- 539.50
- 1D Volume
- 38
728.25 -2.30% -17.13
- 1D High
- 744.25
- 1D Low
- 728.00
- 1D Volume
- 28
1,019.00 +3.23% +31.90
- 1D High
- 1,019.00
- 1D Low
- 996.60
- 1D Volume
- 20
0.01963 -2.09% -0.00042
- 1D High
- 0.02014
- 1D Low
- 0.01955
- 1D Volume
- 1M
780.00 -0.13% -1.00
- 1D High
- 782.00
- 1D Low
- 780.00
- 1D Volume
- 26
0.058 -2.68% -0.0016
- 1D High
- 0.0599
- 1D Low
- 0.0577
- 1D Volume
- 346.1K
0.00543 -2.86% -0.00016
- 1D High
- 0.0056
- 1D Low
- 0.00541
- 1D Volume
- 3.7M
584.50 — —
- 1D High
- 584.50
- 1D Low
- 557.00
- 1D Volume
- 34
0.02013 -2.61% -0.00054
- 1D High
- 0.02086
- 1D Low
- 0.02005
- 1D Volume
- 972.6K
0.02572 -1.83% -0.00048
- 1D High
- 0.02646
- 1D Low
- 0.02553
- 1D Volume
- 760.9K
113.40 +11.94% +12.10
- 1D High
- 114.65
- 1D Low
- 104.80
- 1D Volume
- 172
351.30 -0.06% -0.20
- 1D High
- 354.30
- 1D Low
- 349.10
- 1D Volume
- 54
351.30 -0.06% -0.20
- 1D High
- 354.30
- 1D Low
- 349.10
- 1D Volume
- 54
95.30 -0.10% -0.095
- 1D High
- 95.36
- 1D Low
- 95.30
- 1D Volume
- 199
207.19 -0.00% -0.010
- 1D High
- 207.67
- 1D Low
- 206.90
- 1D Volume
- 90.5
2,672.50 +10.30% +249.50
- 1D High
- 2,672.50
- 1D Low
- 2,672.50
- 1D Volume
- 7
0.1615 -5.89% -0.0101
- 1D High
- 0.1713
- 1D Low
- 0.1582
- 1D Volume
- 115.8K
546.75 -1.13% -6.25
- 1D High
- 550.25
- 1D Low
- 546.75
- 1D Volume
- 34
13.20 -0.30% -0.040
- 1D High
- 13.25
- 1D Low
- 13.15
- 1D Volume
- 1.4K
42.97 -0.21% -0.090
- 1D High
- 43.16
- 1D Low
- 42.97
- 1D Volume
- 429.3
0.5737 -0.17% -0.00095
- 1D High
- 0.5755
- 1D Low
- 0.57205
- 1D Volume
- 32K
58.22 -0.55% -0.32
- 1D High
- 58.59
- 1D Low
- 58.06
- 1D Volume
- 315
555.06 +0.51% +2.81
- 1D High
- 556.85
- 1D Low
- 549.16
- 1D Volume
- 33
365.11 -0.26% -0.94
- 1D High
- 366.38
- 1D Low
- 365.00
- 1D Volume
- 49.5
9.38 +0.32% +0.030
- 1D High
- 9.39
- 1D Low
- 9.33
- 1D Volume
- 1.9K
208.56 +0.75% +1.55
- 1D High
- 209.90
- 1D Low
- 207.19
- 1D Volume
- 86
0.956 -0.31% -0.0030
- 1D High
- 0.973
- 1D Low
- 0.934
- 1D Volume
- 18.7K
0.339 -1.45% -0.0050
- 1D High
- 0.348
- 1D Low
- 0.338
- 1D Volume
- 52.5K
95.31 -0.10% -0.10
- 1D High
- 95.41
- 1D Low
- 95.30
- 1D Volume
- 186
375.40 +0.35% +1.30
- 1D High
- 376.70
- 1D Low
- 375.30
- 1D Volume
- 47
95.59 -0.01% -0.010
- 1D High
- 95.91
- 1D Low
- 95.36
- 1D Volume
- 183.1
3,494.00 +4.30% +144.00
- 1D High
- 3,494.00
- 1D Low
- 3,494.00
- 1D Volume
- 5
96.90 -0.02% -0.0175
- 1D High
- 96.90
- 1D Low
- 96.87
- 1D Volume
- 180
5,802.50 +0.36% +21.00
- 1D High
- 5,802.50
- 1D Low
- 5,802.50
- 1D Volume
- 3
2,851.00 -0.73% -21.00
- 1D High
- 2,879.00
- 1D Low
- 2,851.00
- 1D Volume
- 6
0.01949 -1.91% -0.00038
- 1D High
- 0.01991
- 1D Low
- 0.01945
- 1D Volume
- 867.5K
2.80 -0.46% -0.013
- 1D High
- 2.83
- 1D Low
- 2.80
- 1D Volume
- 5.9K
8,150.00 -0.97% -80.00
- 1D High
- 8,150.00
- 1D Low
- 8,115.00
- 1D Volume
- 2
8,150.00 -0.97% -80.00
- 1D High
- 8,150.00
- 1D Low
- 8,115.00
- 1D Volume
- 2
948.33 +0.16% +1.47
- 1D High
- 951.50
- 1D Low
- 946.14
- 1D Volume
- 17.1
8,065.00 +2.59% +203.25
- 1D High
- 8,065.00
- 1D Low
- 8,065.00
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| NQTU26 | CME | 5.20 | -71.27% -12.90 | 12.00 | -4.20 | 4.3K | 22.3K | — | Chart |
| SXOU26 | CME | 7,331.50 | -0.91% -67.00 | 7,331.50 | 7,331.50 | 3 | 22K | — | Chart |
| BRKBUSDT | BINANCE | 508.99 | -0.19% -0.96 | 510.28 | 508.82 | 43.2 | 22K | — | Chart |
| MNTUSD | BYBIT | 0.5916 | -5.10% -0.0318 | 0.6271 | 0.5916 | 36.9K | 21.8K | — | Chart |
| CLU27 | NYMEX | 75.32 | +1.14% +0.85 | 75.46 | 74.12 | 287 | 21.6K | — | Chart |
| XTSLAU26 | CME | 364.60 | -0.49% -1.81 | 368.35 | 362.10 | 58 | 21.1K | — | Chart |
| MNG1! | NYMEX | 2.90 | +1.22% +0.035 | 2.94 | 2.85 | 7.3K | 21.1K | — | Chart |
| PENGUSDT | BINANCE | 53.08 | -0.43% -0.23 | 53.41 | 52.84 | 396.9 | 21.1K | — | Chart |
| TRUMPUSDC | BYBIT | 2.02 | -3.95% -0.083 | 2.13 | 1.99 | 10.2K | 20.6K | — | Chart |
| XCH27 | CBOT | 541.00 | -1.19% -6.50 | 545.13 | 539.50 | 38 | 20.6K | — | Chart |
| XWH27 | CBOT | 728.25 | -2.30% -17.13 | 744.25 | 728.00 | 28 | 20.4K | — | Chart |
| SMU00Z26 | CME | 1,019.00 | +3.23% +31.90 | 1,019.00 | 996.60 | 20 | 20.4K | — | Chart |
| HAEDALUSDT | BYBIT | 0.01963 | -2.09% -0.00042 | 0.02014 | 0.01955 | 1M | 20.3K | — | Chart |
| EHRH27 | COMEX | 780.00 | -0.13% -1.00 | 782.00 | 780.00 | 26 | 20.3K | — | Chart |
| FLUXUSDT | BYBIT | 0.058 | -2.68% -0.0016 | 0.0599 | 0.0577 | 346.1K | 20.1K | — | Chart |
| USTCUSDT | BYBIT | 0.00543 | -2.86% -0.00016 | 0.0056 | 0.00541 | 3.7M | 20K | — | Chart |
| LBRU26 | CME | 584.50 | — — | 584.50 | 557.00 | 34 | 19.9K | — | Chart |
| CGPTUSDT | BYBIT | 0.02013 | -2.61% -0.00054 | 0.02086 | 0.02005 | 972.6K | 19.6K | — | Chart |
| DOLOUSDT | BYBIT | 0.02572 | -1.83% -0.00048 | 0.02646 | 0.02553 | 760.9K | 19.6K | — | Chart |
| MSLV26 | CME | 113.40 | +11.94% +12.10 | 114.65 | 104.80 | 172 | 19.5K | — | Chart |
| ALUMINIUM-III | MCX | 351.30 | -0.06% -0.20 | 354.30 | 349.10 | 54 | 19K | 52 | Chart |
| ALUMINIUM26NOVFUT | MCX | 351.30 | -0.06% -0.20 | 354.30 | 349.10 | 54 | 19K | 52 | Chart |
| ZQX27 | CBOT | 95.30 | -0.10% -0.095 | 95.36 | 95.30 | 199 | 19K | — | Chart |
| TTWOUSDT | BINANCE | 207.19 | -0.00% -0.010 | 207.67 | 206.90 | 90.5 | 18.7K | — | Chart |
| ETHZ26 | CME | 2,672.50 | +10.30% +249.50 | 2,672.50 | 2,672.50 | 7 | 18.7K | — | Chart |
| FARTCOINUSDC | BYBIT | 0.1615 | -5.89% -0.0101 | 0.1713 | 0.1582 | 115.8K | 18.7K | — | Chart |
| ZCN28 | CBOT | 546.75 | -1.13% -6.25 | 550.25 | 546.75 | 34 | 18.6K | — | Chart |
| MARAUSDT | BINANCE | 13.20 | -0.30% -0.040 | 13.25 | 13.15 | 1.4K | 18.5K | — | Chart |
| NVOUSDT | BINANCE | 42.97 | -0.21% -0.090 | 43.16 | 42.97 | 429.3 | 18.4K | — | Chart |
| 6N1! | CME | 0.5737 | -0.17% -0.00095 | 0.5755 | 0.57205 | 32K | 18.4K | — | Chart |
| XBAC0Z26 | CME | 58.22 | -0.55% -0.32 | 58.59 | 58.06 | 315 | 18.3K | — | Chart |
| SAMD0Z26 | CME | 555.06 | +0.51% +2.81 | 556.85 | 549.16 | 33 | 18.3K | — | Chart |
| VUSDT | BINANCE | 365.11 | -0.26% -0.94 | 366.38 | 365.00 | 49.5 | 18.1K | — | Chart |
| MEITUANUSDT | BINANCE | 9.38 | +0.32% +0.030 | 9.39 | 9.33 | 1.9K | 18.1K | — | Chart |
| PJYZ26 | CME | 208.56 | +0.75% +1.55 | 209.90 | 207.19 | 86 | 17.9K | — | Chart |
| FILUSD | BYBIT | 0.956 | -0.31% -0.0030 | 0.973 | 0.934 | 18.7K | 17.8K | — | Chart |
| ALPINEUSDT | BYBIT | 0.339 | -1.45% -0.0050 | 0.348 | 0.338 | 52.5K | 17.8K | — | Chart |
| ZQU27 | CBOT | 95.31 | -0.10% -0.10 | 95.41 | 95.30 | 186 | 17.7K | — | Chart |
| RXU26 | CBOT | 375.40 | +0.35% +1.30 | 376.70 | 375.30 | 47 | 17.6K | — | Chart |
| GDXUSDT | BINANCE | 95.59 | -0.01% -0.010 | 95.91 | 95.36 | 183.1 | 17.5K | — | Chart |
| ALIK27 | COMEX | 3,494.00 | +4.30% +144.00 | 3,494.00 | 3,494.00 | 5 | 17.5K | — | Chart |
| ESRU29 | CME | 96.90 | -0.02% -0.0175 | 96.90 | 96.87 | 180 | 17.4K | — | Chart |
| SXIZ26 | CME | 5,802.50 | +0.36% +21.00 | 5,802.50 | 5,802.50 | 3 | 17.4K | — | Chart |
| QRTY1! | CME | 2,851.00 | -0.73% -21.00 | 2,879.00 | 2,851.00 | 6 | 17.1K | — | Chart |
| BOBAUSDT | BYBIT | 0.01949 | -1.91% -0.00038 | 0.01991 | 0.01945 | 867.5K | 16.9K | — | Chart |
| NGH27 | NYMEX | 2.80 | -0.46% -0.013 | 2.83 | 2.80 | 5.9K | 16.6K | — | Chart |
| CRUDEOIL-VI | MCX | 8,150.00 | -0.97% -80.00 | 8,150.00 | 8,115.00 | 2 | 16.3K | 4 | Chart |
| CRUDEOIL27FEBFUT | MCX | 8,150.00 | -0.97% -80.00 | 8,150.00 | 8,115.00 | 2 | 16.3K | 4 | Chart |
| GSUSDT | BINANCE | 948.33 | +0.16% +1.47 | 951.50 | 946.14 | 17.1 | 16.2K | — | Chart |
| ESU27 | CME | 8,065.00 | +2.59% +203.25 | 8,065.00 | 8,065.00 | 2 | 16.1K | — | Chart |
NQTU26 -71.27% 5.20 4.3K SXOU26 -0.91% 7,331.50 3 BRKBUSDT -0.19% 508.99 43.2 MNTUSD -5.10% 0.5916 36.9K CLU27 +1.14% 75.32 287 XTSLAU26 -0.49% 364.60 58 MNG1! +1.22% 2.90 7.3K PENGUSDT -0.43% 53.08 396.9 TRUMPUSDC -3.95% 2.02 10.2K XCH27 -1.19% 541.00 38 XWH27 -2.30% 728.25 28 SMU00Z26 +3.23% 1,019.00 20 HAEDALUSDT -2.09% 0.01963 1M EHRH27 -0.13% 780.00 26 FLUXUSDT -2.68% 0.058 346.1K USTCUSDT -2.86% 0.00543 3.7M LBRU26 — 584.50 34 CGPTUSDT -2.61% 0.02013 972.6K DOLOUSDT -1.83% 0.02572 760.9K MSLV26 +11.94% 113.40 172 ALUMINIUM-III -0.06% 351.30 54 ALUMINIUM26NOVFUT -0.06% 351.30 54 ZQX27 -0.10% 95.30 199 TTWOUSDT -0.00% 207.19 90.5 ETHZ26 +10.30% 2,672.50 7 FARTCOINUSDC -5.89% 0.1615 115.8K ZCN28 -1.13% 546.75 34 MARAUSDT -0.30% 13.20 1.4K NVOUSDT -0.21% 42.97 429.3 6N1! -0.17% 0.5737 32K XBAC0Z26 -0.55% 58.22 315 SAMD0Z26 +0.51% 555.06 33 VUSDT -0.26% 365.11 49.5 MEITUANUSDT +0.32% 9.38 1.9K PJYZ26 +0.75% 208.56 86 FILUSD -0.31% 0.956 18.7K ALPINEUSDT -1.45% 0.339 52.5K ZQU27 -0.10% 95.31 186 RXU26 +0.35% 375.40 47 GDXUSDT -0.01% 95.59 183.1 ALIK27 +4.30% 3,494.00 5 ESRU29 -0.02% 96.90 180 SXIZ26 +0.36% 5,802.50 3 QRTY1! -0.73% 2,851.00 6 BOBAUSDT -1.91% 0.01949 867.5K NGH27 -0.46% 2.80 5.9K CRUDEOIL-VI -0.97% 8,150.00 2 CRUDEOIL27FEBFUT -0.97% 8,150.00 2 GSUSDT +0.16% 948.33 17.1 ESU27 +2.59% 8,065.00 2