545.70 +4.28% +22.39
- 1D High
- 545.80
- 1D Low
- 545.70
- 1D Volume
- 20
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,651–3,700 of 4,728 contracts
Live · refreshes every 15 seconds
2.90 +0.87% +0.025
- 1D High
- 2.94
- 1D Low
- 2.85
- 1D Volume
- 3.8K
0.02036 -1.50% -0.00031
- 1D High
- 0.02086
- 1D Low
- 0.02011
- 1D Volume
- 532.7K
38.42 -0.26% -0.10
- 1D High
- 38.64
- 1D Low
- 38.29
- 1D Volume
- 281.1
72.81 -4.65% -3.55
- 1D High
- 76.42
- 1D Low
- 71.85
- 1D Volume
- 146
109.97 -0.47% -0.515625
- 1D High
- 110.53
- 1D Low
- 109.97
- 1D Volume
- 96
2,639.00 +6.48% +160.50
- 1D High
- 2,639.00
- 1D Low
- 2,495.00
- 1D Volume
- 4
104.71 -0.16% -0.17
- 1D High
- 104.83
- 1D Low
- 104.71
- 1D Volume
- 100
3,485.00 +1.84% +63.00
- 1D High
- 3,485.00
- 1D Low
- 3,470.00
- 1D Volume
- 3
744.00 -0.80% -6.00
- 1D High
- 745.00
- 1D Low
- 744.00
- 1D Volume
- 14
3,470.00 -1.14% -40.00
- 1D High
- 3,470.00
- 1D Low
- 3,370.00
- 1D Volume
- 3
3,470.00 -1.14% -40.00
- 1D High
- 3,470.00
- 1D Low
- 3,370.00
- 1D Volume
- 3
3,466.00 +1.85% +63.00
- 1D High
- 3,466.00
- 1D Low
- 3,459.00
- 1D Volume
- 3
4.42 +0.23% +0.0101
- 1D High
- 4.48
- 1D Low
- 4.38
- 1D Volume
- 2.3K
1.41 +9.44% +0.122
- 1D High
- 1.42
- 1D Low
- 1.29
- 1D Volume
- 7.3K
145.76 -0.23% -0.34
- 1D High
- 146.38
- 1D Low
- 145.44
- 1D Volume
- 70.6
68.42 -1.50% -1.04
- 1D High
- 69.22
- 1D Low
- 68.30
- 1D Volume
- 150
1,703.90 +0.66% +11.20
- 1D High
- 1,703.90
- 1D Low
- 1,700.90
- 1D Volume
- 6
729.50 -1.55% -11.50
- 1D High
- 742.00
- 1D Low
- 727.50
- 1D Volume
- 14
169.86 -2.99% -5.24
- 1D High
- 170.38
- 1D Low
- 169.86
- 1D Volume
- 60
90.48 +0.14% +0.13
- 1D High
- 90.88
- 1D Low
- 89.58
- 1D Volume
- 112
246.80 -3.29% -8.40
- 1D High
- 255.20
- 1D Low
- 242.60
- 1D Volume
- 40.4
99.48 -0.49% -0.492188
- 1D High
- 99.50
- 1D Low
- 99.48
- 1D Volume
- 100
3,312.00 -4.00% -138.00
- 1D High
- 3,312.00
- 1D Low
- 3,312.00
- 1D Volume
- 3
347.10 -0.15% -0.53
- 1D High
- 350.39
- 1D Low
- 347.10
- 1D Volume
- 28
571.51 -1.66% -9.64
- 1D High
- 571.70
- 1D Low
- 571.51
- 1D Volume
- 17
1,612.20 +0.39% +6.20
- 1D High
- 1,627.00
- 1D Low
- 1,604.10
- 1D Volume
- 6
1,612.20 +0.39% +6.20
- 1D High
- 1,627.00
- 1D Low
- 1,604.10
- 1D Volume
- 6
451.00 -0.88% -4.00
- 1D High
- 451.00
- 1D Low
- 451.00
- 1D Volume
- 21
84.45 — —
- 1D High
- 84.45
- 1D Low
- 84.45
- 1D Volume
- 111
242.88 -1.15% -2.83
- 1D High
- 244.82
- 1D Low
- 242.88
- 1D Volume
- 38
92.26 +0.09% +0.0859375
- 1D High
- 92.28
- 1D Low
- 92.26
- 1D Volume
- 100
4,585.50 -6.11% -298.50
- 1D High
- 4,585.50
- 1D Low
- 4,585.50
- 1D Volume
- 2
4,583.60 -0.26% -11.80
- 1D High
- 4,587.00
- 1D Low
- 4,583.60
- 1D Volume
- 2
6.58 -0.22% -0.0145
- 1D High
- 6.63
- 1D Low
- 6.53
- 1D Volume
- 1.4K
2,987.00 -0.60% -18.00
- 1D High
- 2,990.00
- 1D Low
- 2,987.00
- 1D Volume
- 3
0.005394 -2.21% -0.000122
- 1D High
- 0.005542
- 1D Low
- 0.005321
- 1D Volume
- 1.6M
2.85 +0.62% +0.0176
- 1D High
- 2.87
- 1D Low
- 2.81
- 1D Volume
- 3.1K
15.66 -0.76% -0.12
- 1D High
- 15.82
- 1D Low
- 15.61
- 1D Volume
- 558
96.71 +0.01% +0.0075
- 1D High
- 96.71
- 1D Low
- 96.71
- 1D Volume
- 90
3.71 +0.95% +0.035
- 1D High
- 3.72
- 1D Low
- 3.66
- 1D Volume
- 2.3K
13.23 -0.08% -0.010
- 1D High
- 13.25
- 1D Low
- 13.19
- 1D Volume
- 645.6
1,066.80 -0.75% -8.10
- 1D High
- 1,080.70
- 1D Low
- 1,066.60
- 1D Volume
- 8
108.00 +0.39% +0.42
- 1D High
- 108.51
- 1D Low
- 107.70
- 1D Volume
- 78
8,299.00 +0.73% +60.00
- 1D High
- 8,299.00
- 1D Low
- 8,299.00
- 1D Volume
- 1
8,299.00 +0.73% +60.00
- 1D High
- 8,299.00
- 1D Low
- 8,299.00
- 1D Volume
- 1
183.65 +0.70% +1.28
- 1D High
- 184.70
- 1D Low
- 180.70
- 1D Volume
- 45
196.55 +0.15% +0.30
- 1D High
- 199.90
- 1D Low
- 195.50
- 1D Volume
- 42
109.28 -2.56% -2.87
- 1D High
- 109.35
- 1D Low
- 109.28
- 1D Volume
- 75
78.50 +1.06% +0.82
- 1D High
- 78.50
- 1D Low
- 78.02
- 1D Volume
- 104
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| XAMD0U26 | CME | 545.70 | +4.28% +22.39 | 545.80 | 545.70 | 20 | 10.9K | — | Chart |
| QGV26 | NYMEX | 2.90 | +0.87% +0.025 | 2.94 | 2.85 | 3.8K | 10.9K | — | Chart |
| CGPTUSDT | BYBIT | 0.02036 | -1.50% -0.00031 | 0.02086 | 0.02011 | 532.7K | 10.8K | — | Chart |
| BSPUSDT | BINANCE | 38.42 | -0.26% -0.10 | 38.64 | 38.29 | 281.1 | 10.8K | — | Chart |
| SNFLXZ26 | CME | 72.81 | -4.65% -3.55 | 76.42 | 71.85 | 146 | 10.6K | — | Chart |
| MTNU26 | CBOT | 109.97 | -0.47% -0.515625 | 110.53 | 109.97 | 96 | 10.6K | — | Chart |
| ETH2! | CME | 2,639.00 | +6.48% +160.50 | 2,639.00 | 2,495.00 | 4 | 10.6K | — | Chart |
| SIRQ26 | CME | 104.71 | -0.16% -0.17 | 104.83 | 104.71 | 100 | 10.5K | — | Chart |
| ALIM27 | COMEX | 3,485.00 | +1.84% +63.00 | 3,485.00 | 3,470.00 | 3 | 10.5K | — | Chart |
| EHRV26 | COMEX | 744.00 | -0.80% -6.00 | 745.00 | 744.00 | 14 | 10.4K | — | Chart |
| CARDAMOM-II | MCX | 3,470.00 | -1.14% -40.00 | 3,470.00 | 3,370.00 | 3 | 10.4K | 3 | Chart |
| CARDAMOM26OCTFUT | MCX | 3,470.00 | -1.14% -40.00 | 3,470.00 | 3,370.00 | 3 | 10.4K | 3 | Chart |
| ALIF27 | COMEX | 3,466.00 | +1.85% +63.00 | 3,466.00 | 3,459.00 | 3 | 10.4K | — | Chart |
| HOF27 | NYMEX | 4.42 | +0.23% +0.0101 | 4.48 | 4.38 | 2.3K | 10.3K | — | Chart |
| MXPU26 | CME | 1.41 | +9.44% +0.122 | 1.42 | 1.29 | 7.3K | 10.3K | — | Chart |
| MRKUSDT | BINANCE | 145.76 | -0.23% -0.34 | 146.38 | 145.44 | 70.6 | 10.3K | — | Chart |
| MZL2! | CBOT | 68.42 | -1.50% -1.04 | 69.22 | 68.30 | 150 | 10.3K | — | Chart |
| XAVU26 | CME | 1,703.90 | +0.66% +11.20 | 1,703.90 | 1,700.90 | 6 | 10.2K | — | Chart |
| MZWH27 | CBOT | 729.50 | -1.55% -11.50 | 742.00 | 727.50 | 14 | 10.2K | — | Chart |
| SBKNGZ26 | CME | 169.86 | -2.99% -5.24 | 170.38 | 169.86 | 60 | 10.2K | — | Chart |
| BZH27 | NYMEX | 90.48 | +0.14% +0.13 | 90.88 | 89.58 | 112 | 10.1K | — | Chart |
| BCHUSDC | BYBIT | 246.80 | -3.29% -8.40 | 255.20 | 242.60 | 40.4 | 10K | — | Chart |
| 60UV26 | CBOT | 99.48 | -0.49% -0.492188 | 99.50 | 99.48 | 100 | 9.9K | — | Chart |
| CARDAMOM26AUGFUT | MCX | 3,312.00 | -4.00% -138.00 | 3,312.00 | 3,312.00 | 3 | 9.9K | 12 | Chart |
| XJPM0U26 | CME | 347.10 | -0.15% -0.53 | 350.39 | 347.10 | 28 | 9.7K | — | Chart |
| SMA00Z26 | CME | 571.51 | -1.66% -9.64 | 571.70 | 571.51 | 17 | 9.7K | — | Chart |
| NICKEL-II | MCX | 1,612.20 | +0.39% +6.20 | 1,627.00 | 1,604.10 | 6 | 9.7K | 12 | Chart |
| NICKEL26NOVFUT | MCX | 1,612.20 | +0.39% +6.20 | 1,627.00 | 1,604.10 | 6 | 9.7K | 12 | Chart |
| BCHU26 | COMEX | 451.00 | -0.88% -4.00 | 451.00 | 451.00 | 21 | 9.5K | — | Chart |
| SDAZ26 | CME | 84.45 | — — | 84.45 | 84.45 | 111 | 9.4K | — | Chart |
| SCRM0Z26 | CME | 242.88 | -1.15% -2.83 | 244.82 | 242.88 | 38 | 9.2K | — | Chart |
| 45UV26 | CBOT | 92.26 | +0.09% +0.0859375 | 92.28 | 92.26 | 100 | 9.2K | — | Chart |
| GCV27 | COMEX | 4,585.50 | -6.11% -298.50 | 4,585.50 | 4,585.50 | 2 | 9.2K | — | Chart |
| MGCQ26 | COMEX | 4,583.60 | -0.26% -11.80 | 4,587.00 | 4,583.60 | 2 | 9.2K | — | Chart |
| MHGU26 | COMEX | 6.58 | -0.22% -0.0145 | 6.63 | 6.53 | 1.4K | 9.1K | — | Chart |
| M2KU27 | CME | 2,987.00 | -0.60% -18.00 | 2,990.00 | 2,987.00 | 3 | 9K | — | Chart |
| SHIB1000USDC | BYBIT | 0.005394 | -2.21% -0.000122 | 0.005542 | 0.005321 | 1.6M | 8.8K | — | Chart |
| RBF27 | NYMEX | 2.85 | +0.62% +0.0176 | 2.87 | 2.81 | 3.1K | 8.7K | — | Chart |
| ZRX26 | CBOT | 15.66 | -0.76% -0.12 | 15.82 | 15.61 | 558 | 8.7K | — | Chart |
| ESRU27 | CME | 96.71 | +0.01% +0.0075 | 96.71 | 96.71 | 90 | 8.7K | — | Chart |
| HOM27 | NYMEX | 3.71 | +0.95% +0.035 | 3.72 | 3.66 | 2.3K | 8.6K | — | Chart |
| MARAUSDT | BINANCE | 13.23 | -0.08% -0.010 | 13.25 | 13.19 | 645.6 | 8.5K | — | Chart |
| XABU26 | CME | 1,066.80 | -0.75% -8.10 | 1,080.70 | 1,066.60 | 8 | 8.5K | — | Chart |
| XWMT0Z26 | CME | 108.00 | +0.39% +0.42 | 108.51 | 107.70 | 78 | 8.4K | — | Chart |
| CRUDEOIL-V | MCX | 8,299.00 | +0.73% +60.00 | 8,299.00 | 8,299.00 | 1 | 8.3K | 3 | Chart |
| CRUDEOIL27JANFUT | MCX | 8,299.00 | +0.73% +60.00 | 8,299.00 | 8,299.00 | 1 | 8.3K | 3 | Chart |
| GNFX26 | CME | 183.65 | +0.70% +1.28 | 184.70 | 180.70 | 45 | 8.3K | — | Chart |
| LEADMINI26JULFUT | MCX | 196.55 | +0.15% +0.30 | 199.90 | 195.50 | 42 | 8.3K | 19 | Chart |
| XCSCOZ26 | CME | 109.28 | -2.56% -2.87 | 109.35 | 109.28 | 75 | 8.2K | — | Chart |
| MCLM27 | NYMEX | 78.50 | +1.06% +0.82 | 78.50 | 78.02 | 104 | 8.2K | — | Chart |
XAMD0U26 +4.28% 545.70 20 QGV26 +0.87% 2.90 3.8K CGPTUSDT -1.50% 0.02036 532.7K BSPUSDT -0.26% 38.42 281.1 SNFLXZ26 -4.65% 72.81 146 MTNU26 -0.47% 109.97 96 ETH2! +6.48% 2,639.00 4 SIRQ26 -0.16% 104.71 100 ALIM27 +1.84% 3,485.00 3 EHRV26 -0.80% 744.00 14 CARDAMOM-II -1.14% 3,470.00 3 CARDAMOM26OCTFUT -1.14% 3,470.00 3 ALIF27 +1.85% 3,466.00 3 HOF27 +0.23% 4.42 2.3K MXPU26 +9.44% 1.41 7.3K MRKUSDT -0.23% 145.76 70.6 MZL2! -1.50% 68.42 150 XAVU26 +0.66% 1,703.90 6 MZWH27 -1.55% 729.50 14 SBKNGZ26 -2.99% 169.86 60 BZH27 +0.14% 90.48 112 BCHUSDC -3.29% 246.80 40.4 60UV26 -0.49% 99.48 100 CARDAMOM26AUGFUT -4.00% 3,312.00 3 XJPM0U26 -0.15% 347.10 28 SMA00Z26 -1.66% 571.51 17 NICKEL-II +0.39% 1,612.20 6 NICKEL26NOVFUT +0.39% 1,612.20 6 BCHU26 -0.88% 451.00 21 SDAZ26 — 84.45 111 SCRM0Z26 -1.15% 242.88 38 45UV26 +0.09% 92.26 100 GCV27 -6.11% 4,585.50 2 MGCQ26 -0.26% 4,583.60 2 MHGU26 -0.22% 6.58 1.4K M2KU27 -0.60% 2,987.00 3 SHIB1000USDC -2.21% 0.005394 1.6M RBF27 +0.62% 2.85 3.1K ZRX26 -0.76% 15.66 558 ESRU27 +0.01% 96.71 90 HOM27 +0.95% 3.71 2.3K MARAUSDT -0.08% 13.23 645.6 XABU26 -0.75% 1,066.80 8 XWMT0Z26 +0.39% 108.00 78 CRUDEOIL-V +0.73% 8,299.00 1 CRUDEOIL27JANFUT +0.73% 8,299.00 1 GNFX26 +0.70% 183.65 45 LEADMINI26JULFUT +0.15% 196.55 42 XCSCOZ26 -2.56% 109.28 75 MCLM27 +1.06% 78.50 104