2,251.10 +1.22% +27.10
- 1D High
- 2,260.40
- 1D Low
- 2,251.10
- 1D Volume
- 7
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,601–3,650 of 4,728 contracts
Live · refreshes every 15 seconds
435.75 +0.44% +1.90
- 1D High
- 444.30
- 1D Low
- 430.50
- 1D Volume
- 36
104.38 -0.28% -0.289062
- 1D High
- 104.38
- 1D Low
- 104.31
- 1D Volume
- 150
7,777.00 -0.45% -35.50
- 1D High
- 7,834.50
- 1D Low
- 7,777.00
- 1D Volume
- 2
950.13 +0.35% +3.27
- 1D High
- 951.50
- 1D Low
- 946.14
- 1D Volume
- 16.3
156.28 -0.59% -0.92
- 1D High
- 157.32
- 1D Low
- 156.00
- 1D Volume
- 98.7
52.78 +0.23% +0.12
- 1D High
- 52.83
- 1D Low
- 52.63
- 1D Volume
- 290.8
1,881.10 +0.48% +8.90
- 1D High
- 1,881.10
- 1D Low
- 1,877.90
- 1D Volume
- 8
66.25 +1.65% +1.08
- 1D High
- 67.14
- 1D Low
- 65.26
- 1D Volume
- 225
78.78 -0.27% -0.21
- 1D High
- 79.08
- 1D Low
- 78.78
- 1D Volume
- 189.2
3.91 -0.13% -0.0050
- 1D High
- 3.91
- 1D Low
- 3.90
- 1D Volume
- 3.8K
15.62 -1.39% -0.22
- 1D High
- 15.87
- 1D Low
- 15.62
- 1D Volume
- 946
17.03 -0.06% -0.010
- 1D High
- 17.08
- 1D Low
- 17.01
- 1D Volume
- 865
107.45 -0.46% -0.50
- 1D High
- 108.05
- 1D Low
- 107.36
- 1D Volume
- 137
0.00203 -0.98% -0.000020
- 1D High
- 0.00208
- 1D Low
- 0.00202
- 1D Volume
- 7.2M
305.00 -0.60% -1.85
- 1D High
- 308.28
- 1D Low
- 304.93
- 1D Volume
- 48
0.02024 -2.08% -0.00043
- 1D High
- 0.02086
- 1D Low
- 0.02011
- 1D Volume
- 711.7K
178.57 +0.18% +0.32
- 1D High
- 178.58
- 1D Low
- 177.84
- 1D Volume
- 80
85.87 +0.69% +0.59
- 1D High
- 86.25
- 1D Low
- 84.75
- 1D Volume
- 166
7,000.50 -4.09% -298.50
- 1D High
- 7,000.50
- 1D Low
- 6,999.50
- 1D Volume
- 2
196.75 +0.51% +1.00
- 1D High
- 196.90
- 1D Low
- 195.90
- 1D Volume
- 71
196.75 +0.51% +1.00
- 1D High
- 196.90
- 1D Low
- 195.90
- 1D Volume
- 71
0.010 — —
- 1D High
- 0.0103
- 1D Low
- 0.010
- 1D Volume
- 1.4M
513.25 -0.39% -2.00
- 1D High
- 516.50
- 1D Low
- 512.00
- 1D Volume
- 27
1.15 +0.09% +0.0010
- 1D High
- 1.15
- 1D Low
- 1.15
- 1D Volume
- 12K
2,263.00 -2.58% -60.00
- 1D High
- 2,313.00
- 1D Low
- 2,263.00
- 1D Volume
- 6
4,507.30 -0.89% -40.70
- 1D High
- 4,507.30
- 1D Low
- 4,505.10
- 1D Volume
- 3
220.73 +0.08% +0.175
- 1D High
- 223.50
- 1D Low
- 220.00
- 1D Volume
- 61
780.45 +1.32% +10.20
- 1D High
- 780.50
- 1D Low
- 780.45
- 1D Volume
- 17
0.1209 -2.18% -0.0027
- 1D High
- 0.1238
- 1D Low
- 0.1209
- 1D Volume
- 109.5K
1,864.20 +1.13% +20.80
- 1D High
- 1,864.20
- 1D Low
- 1,850.40
- 1D Volume
- 7
77.43 +1.33% +1.02
- 1D High
- 77.45
- 1D Low
- 76.06
- 1D Volume
- 168
904.07 -1.41% -12.93
- 1D High
- 904.38
- 1D Low
- 902.55
- 1D Volume
- 14
91.55 -0.62% -0.575
- 1D High
- 93.18
- 1D Low
- 90.95
- 1D Volume
- 137
111.97 -0.17% -0.19
- 1D High
- 112.31
- 1D Low
- 111.89
- 1D Volume
- 112
105.15 -3.40% -3.70
- 1D High
- 110.20
- 1D Low
- 104.20
- 1D Volume
- 118
3.43 -0.32% -0.011
- 1D High
- 3.46
- 1D Low
- 3.42
- 1D Volume
- 3.5K
36.93 -0.73% -0.27
- 1D High
- 37.23
- 1D Low
- 36.86
- 1D Volume
- 326
26.17 -0.91% -0.24
- 1D High
- 26.43
- 1D Low
- 26.16
- 1D Volume
- 455.4
360.20 -3.64% -13.60
- 1D High
- 363.60
- 1D Low
- 358.60
- 1D Volume
- 33
990.00 +1.53% +14.90
- 1D High
- 990.00
- 1D Low
- 990.00
- 1D Volume
- 12
423.00 +2.79% +11.50
- 1D High
- 423.00
- 1D Low
- 420.00
- 1D Volume
- 28
66.03 +0.47% +0.31
- 1D High
- 66.18
- 1D Low
- 65.45
- 1D Volume
- 177
151.64 -0.14% -0.22
- 1D High
- 151.84
- 1D Low
- 151.62
- 1D Volume
- 77
95.70 +0.02% +0.015
- 1D High
- 95.70
- 1D Low
- 95.67
- 1D Volume
- 122
66.23 +1.55% +1.01
- 1D High
- 67.24
- 1D Low
- 65.35
- 1D Volume
- 176
1,265.00 +2.45% +30.20
- 1D High
- 1,265.00
- 1D Low
- 1,250.00
- 1D Volume
- 9
1,890.40 -13.99% -307.60
- 1D High
- 1,890.40
- 1D Low
- 1,886.30
- 1D Volume
- 6
96.75 +0.14% +0.14
- 1D High
- 96.75
- 1D Low
- 96.73
- 1D Volume
- 115
738.50 -0.27% -2.00
- 1D High
- 745.00
- 1D Low
- 738.50
- 1D Volume
- 15
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| XAYU26 | CME | 2,251.10 | +1.22% +27.10 | 2,260.40 | 2,251.10 | 7 | 15.8K | — | Chart |
| ZINC26AUGFUT | MCX | 435.75 | +0.44% +1.90 | 444.30 | 430.50 | 36 | 15.7K | 37 | Chart |
| ZFU26 | CBOT | 104.38 | -0.28% -0.289062 | 104.38 | 104.31 | 150 | 15.7K | — | Chart |
| ESM27 | CME | 7,777.00 | -0.45% -35.50 | 7,834.50 | 7,777.00 | 2 | 15.6K | — | Chart |
| GSUSDT | BINANCE | 950.13 | +0.35% +3.27 | 951.50 | 946.14 | 16.3 | 15.5K | — | Chart |
| XBIUSDT | BINANCE | 156.28 | -0.59% -0.92 | 157.32 | 156.00 | 98.7 | 15.4K | — | Chart |
| PYPLUSDT | BINANCE | 52.78 | +0.23% +0.12 | 52.83 | 52.63 | 290.8 | 15.4K | — | Chart |
| PLJ28 | NYMEX | 1,881.10 | +0.48% +8.90 | 1,881.10 | 1,877.90 | 8 | 15K | — | Chart |
| SILV26 | COMEX | 66.25 | +1.65% +1.08 | 67.14 | 65.26 | 225 | 14.9K | — | Chart |
| TEMUSDT | BINANCE | 78.78 | -0.27% -0.21 | 79.08 | 78.78 | 189.2 | 14.9K | — | Chart |
| KUAISHOUUSDT | BINANCE | 3.91 | -0.13% -0.0050 | 3.91 | 3.90 | 3.8K | 14.8K | — | Chart |
| DCV26 | CME | 15.62 | -1.39% -0.22 | 15.87 | 15.62 | 946 | 14.8K | — | Chart |
| SOFIUSDT | BINANCE | 17.03 | -0.06% -0.010 | 17.08 | 17.01 | 865 | 14.7K | — | Chart |
| MTNZ26 | CBOT | 107.45 | -0.46% -0.50 | 108.05 | 107.36 | 137 | 14.7K | — | Chart |
| TOWNSUSDT | BYBIT | 0.00203 | -0.98% -0.000020 | 0.00208 | 0.00202 | 7.2M | 14.6K | — | Chart |
| GFQ27 | CME | 305.00 | -0.60% -1.85 | 308.28 | 304.93 | 48 | 14.6K | — | Chart |
| CGPTUSDT | BYBIT | 0.02024 | -2.08% -0.00043 | 0.02086 | 0.02011 | 711.7K | 14.4K | — | Chart |
| RYU26 | CME | 178.57 | +0.18% +0.32 | 178.58 | 177.84 | 80 | 14.3K | — | Chart |
| MCLG27 | NYMEX | 85.87 | +0.69% +0.59 | 86.25 | 84.75 | 166 | 14.3K | — | Chart |
| BIOU26 | CME | 7,000.50 | -4.09% -298.50 | 7,000.50 | 6,999.50 | 2 | 14K | — | Chart |
| LEADMINI-II | MCX | 196.75 | +0.51% +1.00 | 196.90 | 195.90 | 71 | 14K | 94 | Chart |
| LEADMINI26OCTFUT | MCX | 196.75 | +0.51% +1.00 | 196.90 | 195.90 | 71 | 14K | 94 | Chart |
| ASPUSDT | BYBIT | 0.010 | — — | 0.0103 | 0.010 | 1.4M | 13.9K | — | Chart |
| ZCZ28 | CBOT | 513.25 | -0.39% -2.00 | 516.50 | 512.00 | 27 | 13.9K | — | Chart |
| M6E1! | CME | 1.15 | +0.09% +0.0010 | 1.15 | 1.15 | 12K | 13.8K | — | Chart |
| SXBU26 | CME | 2,263.00 | -2.58% -60.00 | 2,313.00 | 2,263.00 | 6 | 13.6K | — | Chart |
| GCN27 | COMEX | 4,507.30 | -0.89% -40.70 | 4,507.30 | 4,505.10 | 3 | 13.5K | — | Chart |
| LEQ26 | CME | 220.73 | +0.08% +0.175 | 223.50 | 220.00 | 61 | 13.5K | — | Chart |
| GDU26 | CME | 780.45 | +1.32% +10.20 | 780.50 | 780.45 | 17 | 13.3K | — | Chart |
| BELUSDT | BYBIT | 0.1209 | -2.18% -0.0027 | 0.1238 | 0.1209 | 109.5K | 13.2K | — | Chart |
| PLN27 | NYMEX | 1,864.20 | +1.13% +20.80 | 1,864.20 | 1,850.40 | 7 | 13K | — | Chart |
| CLN27 | NYMEX | 77.43 | +1.33% +1.02 | 77.45 | 76.06 | 168 | 13K | — | Chart |
| SCOSTZ26 | CME | 904.07 | -1.41% -12.93 | 904.38 | 902.55 | 14 | 12.7K | — | Chart |
| QMZ26 | NYMEX | 91.55 | -0.62% -0.575 | 93.18 | 90.95 | 137 | 12.5K | — | Chart |
| EBAYUSDT | BINANCE | 111.97 | -0.17% -0.19 | 112.31 | 111.89 | 112 | 12.5K | — | Chart |
| SOLQ26 | CME | 105.15 | -3.40% -3.70 | 110.20 | 104.20 | 118 | 12.4K | — | Chart |
| NGG27 | NYMEX | 3.43 | -0.32% -0.011 | 3.46 | 3.42 | 3.5K | 12.2K | — | Chart |
| HK0992USDT | BINANCE | 36.93 | -0.73% -0.27 | 37.23 | 36.86 | 326 | 12K | — | Chart |
| LYTEUSDT | BINANCE | 26.17 | -0.91% -0.24 | 26.43 | 26.16 | 455.4 | 11.9K | — | Chart |
| MZM2! | CBOT | 360.20 | -3.64% -13.60 | 363.60 | 358.60 | 33 | 11.9K | — | Chart |
| SMU00U26 | CME | 990.00 | +1.53% +14.90 | 990.00 | 990.00 | 12 | 11.9K | — | Chart |
| ZOK27 | CBOT | 423.00 | +2.79% +11.50 | 423.00 | 420.00 | 28 | 11.8K | — | Chart |
| CLZ29 | NYMEX | 66.03 | +0.47% +0.31 | 66.18 | 65.45 | 177 | 11.7K | — | Chart |
| DHYZ26 | CBOT | 151.64 | -0.14% -0.22 | 151.84 | 151.62 | 77 | 11.7K | — | Chart |
| SR3F27 | CME | 95.70 | +0.02% +0.015 | 95.70 | 95.67 | 122 | 11.7K | — | Chart |
| SIV26 | COMEX | 66.23 | +1.55% +1.01 | 67.24 | 65.35 | 176 | 11.7K | — | Chart |
| MENTHAOIL26JULFUT | MCX | 1,265.00 | +2.45% +30.20 | 1,265.00 | 1,250.00 | 9 | 11.4K | 31 | Chart |
| PLN28 | NYMEX | 1,890.40 | -13.99% -307.60 | 1,890.40 | 1,886.30 | 6 | 11.3K | — | Chart |
| ESRM27 | CME | 96.75 | +0.14% +0.14 | 96.75 | 96.73 | 115 | 11.1K | — | Chart |
| MZW2! | CBOT | 738.50 | -0.27% -2.00 | 745.00 | 738.50 | 15 | 11.1K | — | Chart |
XAYU26 +1.22% 2,251.10 7 ZINC26AUGFUT +0.44% 435.75 36 ZFU26 -0.28% 104.38 150 ESM27 -0.45% 7,777.00 2 GSUSDT +0.35% 950.13 16.3 XBIUSDT -0.59% 156.28 98.7 PYPLUSDT +0.23% 52.78 290.8 PLJ28 +0.48% 1,881.10 8 SILV26 +1.65% 66.25 225 TEMUSDT -0.27% 78.78 189.2 KUAISHOUUSDT -0.13% 3.91 3.8K DCV26 -1.39% 15.62 946 SOFIUSDT -0.06% 17.03 865 MTNZ26 -0.46% 107.45 137 TOWNSUSDT -0.98% 0.00203 7.2M GFQ27 -0.60% 305.00 48 CGPTUSDT -2.08% 0.02024 711.7K RYU26 +0.18% 178.57 80 MCLG27 +0.69% 85.87 166 BIOU26 -4.09% 7,000.50 2 LEADMINI-II +0.51% 196.75 71 LEADMINI26OCTFUT +0.51% 196.75 71 ASPUSDT — 0.010 1.4M ZCZ28 -0.39% 513.25 27 M6E1! +0.09% 1.15 12K SXBU26 -2.58% 2,263.00 6 GCN27 -0.89% 4,507.30 3 LEQ26 +0.08% 220.73 61 GDU26 +1.32% 780.45 17 BELUSDT -2.18% 0.1209 109.5K PLN27 +1.13% 1,864.20 7 CLN27 +1.33% 77.43 168 SCOSTZ26 -1.41% 904.07 14 QMZ26 -0.62% 91.55 137 EBAYUSDT -0.17% 111.97 112 SOLQ26 -3.40% 105.15 118 NGG27 -0.32% 3.43 3.5K HK0992USDT -0.73% 36.93 326 LYTEUSDT -0.91% 26.17 455.4 MZM2! -3.64% 360.20 33 SMU00U26 +1.53% 990.00 12 ZOK27 +2.79% 423.00 28 CLZ29 +0.47% 66.03 177 DHYZ26 -0.14% 151.64 77 SR3F27 +0.02% 95.70 122 SIV26 +1.55% 66.23 176 MENTHAOIL26JULFUT +2.45% 1,265.00 9 PLN28 -13.99% 1,890.40 6 ESRM27 +0.14% 96.75 115 MZW2! -0.27% 738.50 15