2.70 -0.18% -0.0050
- 1D High
- 2.72
- 1D Low
- 2.69
- 1D Volume
- 3K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,701–3,749 of 4,728 contracts
Live · refreshes every 15 seconds
8,013.00 +0.18% +14.00
- 1D High
- 8,013.00
- 1D Low
- 8,013.00
- 1D Volume
- 1
728.00 -1.62% -12.00
- 1D High
- 728.25
- 1D Low
- 726.25
- 1D Volume
- 11
357.78 +1.41% +4.98
- 1D High
- 363.49
- 1D Low
- 357.78
- 1D Volume
- 22
7,870.00 -0.07% -5.75
- 1D High
- 7,870.00
- 1D Low
- 7,870.00
- 1D Volume
- 1
253.73 +0.51% +1.28
- 1D High
- 253.73
- 1D Low
- 252.14
- 1D Volume
- 31
373.90 -0.43% -1.61
- 1D High
- 373.90
- 1D Low
- 372.92
- 1D Volume
- 21
0.002996 -1.41% -0.000043
- 1D High
- 0.003077
- 1D Low
- 0.002917
- 1D Volume
- 2.6M
129.36 -0.45% -0.58
- 1D High
- 129.42
- 1D Low
- 129.36
- 1D Volume
- 60
1,283.75 -0.73% -9.50
- 1D High
- 1,284.25
- 1D Low
- 1,283.75
- 1D Volume
- 6
513.12 -1.34% -6.99
- 1D High
- 513.52
- 1D Low
- 513.12
- 1D Volume
- 15
96.18 -0.67% -0.65
- 1D High
- 96.18
- 1D Low
- 96.18
- 1D Volume
- 80
192.10 — —
- 1D High
- 192.10
- 1D Low
- 192.10
- 1D Volume
- 40
13.22 -0.15% -0.020
- 1D High
- 13.25
- 1D Low
- 13.19
- 1D Volume
- 581.2
109.09 +0.58% +0.625
- 1D High
- 109.34
- 1D Low
- 109.09
- 1D Volume
- 69
111.13 -0.25% -0.28125
- 1D High
- 111.72
- 1D Low
- 111.06
- 1D Volume
- 67
1.40 +8.53% +0.11
- 1D High
- 1.41
- 1D Low
- 1.29
- 1D Volume
- 5.3K
1,835.50 -1.95% -36.50
- 1D High
- 1,835.50
- 1D Low
- 1,835.50
- 1D Volume
- 4
0.01267 -1.02% -0.00013
- 1D High
- 0.01285
- 1D Low
- 0.01251
- 1D Volume
- 578.6K
348.78 -0.97% -3.42
- 1D High
- 351.05
- 1D Low
- 348.78
- 1D Volume
- 21
196.50 -0.28% -0.55
- 1D High
- 199.40
- 1D Low
- 193.60
- 1D Volume
- 37
0.1229 +1.15% +0.0014
- 1D High
- 0.1248
- 1D Low
- 0.1186
- 1D Volume
- 58.7K
514.75 +1.50% +7.61
- 1D High
- 516.00
- 1D Low
- 512.38
- 1D Volume
- 14
423.50 -1.74% -7.50
- 1D High
- 427.25
- 1D Low
- 420.25
- 1D Volume
- 17
0.005387 -2.34% -0.000129
- 1D High
- 0.005542
- 1D Low
- 0.005321
- 1D Volume
- 1.3M
7,083.00 +0.07% +5.00
- 1D High
- 7,083.00
- 1D Low
- 7,083.00
- 1D Volume
- 1
1,160.00 +0.87% +10.00
- 1D High
- 1,160.00
- 1D Low
- 1,131.00
- 1D Volume
- 6
771.00 -0.39% -3.00
- 1D High
- 771.00
- 1D Low
- 770.00
- 1D Volume
- 9
67.70 -1.23% -0.84
- 1D High
- 68.50
- 1D Low
- 67.66
- 1D Volume
- 102
3,438.25 -0.15% -5.25
- 1D High
- 3,438.25
- 1D Low
- 3,438.25
- 1D Volume
- 2
163.93 +0.73% +1.19
- 1D High
- 164.19
- 1D Low
- 163.19
- 1D Volume
- 41
12.42 +8.90% +1.02
- 1D High
- 12.43
- 1D Low
- 11.33
- 1D Volume
- 539
3,325.00 +0.45% +15.00
- 1D High
- 3,325.00
- 1D Low
- 3,325.00
- 1D Volume
- 2
3,325.00 +0.45% +15.00
- 1D High
- 3,325.00
- 1D Low
- 3,325.00
- 1D Volume
- 2
3.27 +0.12% +0.0040
- 1D High
- 3.28
- 1D Low
- 3.26
- 1D Volume
- 2K
1,306.38 +2.48% +31.63
- 1D High
- 1,310.00
- 1D Low
- 1,306.38
- 1D Volume
- 5
175.00 +0.73% +1.28
- 1D High
- 175.00
- 1D Low
- 171.48
- 1D Volume
- 37
9.60 -0.52% -0.050
- 1D High
- 9.67
- 1D Low
- 9.58
- 1D Volume
- 672.1
802.00 +0.25% +2.00
- 1D High
- 805.00
- 1D Low
- 802.00
- 1D Volume
- 8
125.51 +2.15% +2.64
- 1D High
- 125.51
- 1D Low
- 123.66
- 1D Volume
- 51
0.006185 -0.77% -0.000048
- 1D High
- 0.006279
- 1D Low
- 0.006159
- 1D Volume
- 1M
250.68 -1.99% -5.09
- 1D High
- 250.76
- 1D Low
- 249.51
- 1D Volume
- 25
347.95 +1.84% +6.30
- 1D High
- 350.00
- 1D Low
- 345.75
- 1D Volume
- 18
123.56 -1.95% -2.46
- 1D High
- 123.59
- 1D Low
- 123.56
- 1D Volume
- 50
510.00 +0.10% +0.50
- 1D High
- 517.50
- 1D Low
- 509.50
- 1D Volume
- 12
148.98 -0.63% -0.94
- 1D High
- 151.38
- 1D Low
- 146.00
- 1D Volume
- 41
106.03 -0.40% -0.421875
- 1D High
- 106.38
- 1D Low
- 106.03
- 1D Volume
- 57
301.58 -1.05% -3.19
- 1D High
- 301.70
- 1D Low
- 301.58
- 1D Volume
- 20
188.35 +0.59% +1.10
- 1D High
- 188.98
- 1D Low
- 186.25
- 1D Volume
- 32
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| NGJ27 | NYMEX | 2.70 | -0.18% -0.0050 | 2.72 | 2.69 | 3K | 8K | — | Chart |
| CRUDEOILM27MARFUT | MCX | 8,013.00 | +0.18% +14.00 | 8,013.00 | 8,013.00 | 1 | 8K | 2 | Chart |
| ZWN28 | CBOT | 728.00 | -1.62% -12.00 | 728.25 | 726.25 | 11 | 8K | — | Chart |
| SAVGOZ26 | CME | 357.78 | +1.41% +4.98 | 363.49 | 357.78 | 22 | 7.9K | — | Chart |
| MESM27 | CME | 7,870.00 | -0.07% -5.75 | 7,870.00 | 7,870.00 | 1 | 7.9K | — | Chart |
| XAMZNU26 | CME | 253.73 | +0.51% +1.28 | 253.73 | 252.14 | 31 | 7.9K | — | Chart |
| SV000Z26 | CME | 373.90 | -0.43% -1.61 | 373.90 | 372.92 | 21 | 7.9K | — | Chart |
| 1000BONKUSDC | BYBIT | 0.002996 | -1.41% -0.000043 | 0.003077 | 0.002917 | 2.6M | 7.8K | — | Chart |
| DLBU26 | CBOT | 129.36 | -0.45% -0.58 | 129.42 | 129.36 | 60 | 7.8K | — | Chart |
| ZSN28 | CBOT | 1,283.75 | -0.73% -9.50 | 1,284.25 | 1,283.75 | 6 | 7.7K | — | Chart |
| SBRKBZ26 | CME | 513.12 | -1.34% -6.99 | 513.52 | 513.12 | 15 | 7.7K | — | Chart |
| YIDU26 | CBOT | 96.18 | -0.67% -0.65 | 96.18 | 96.18 | 80 | 7.7K | — | Chart |
| CBX27 | CME | 192.10 | — — | 192.10 | 192.10 | 40 | 7.7K | — | Chart |
| MARAUSDT | BINANCE | 13.22 | -0.15% -0.020 | 13.25 | 13.19 | 581.2 | 7.7K | — | Chart |
| UBU26 | CBOT | 109.09 | +0.58% +0.625 | 109.34 | 109.09 | 69 | 7.5K | — | Chart |
| MWNU26 | CBOT | 111.13 | -0.25% -0.28125 | 111.72 | 111.06 | 67 | 7.4K | — | Chart |
| QXRPM27 | CME | 1.40 | +8.53% +0.11 | 1.41 | 1.29 | 5.3K | 7.4K | — | Chart |
| PLF28 | NYMEX | 1,835.50 | -1.95% -36.50 | 1,835.50 | 1,835.50 | 4 | 7.3K | — | Chart |
| RAREUSDT | BYBIT | 0.01267 | -1.02% -0.00013 | 0.01285 | 0.01251 | 578.6K | 7.3K | — | Chart |
| SJPM0Z26 | CME | 348.78 | -0.97% -3.42 | 351.05 | 348.78 | 21 | 7.3K | — | Chart |
| LEAD26JULFUT | MCX | 196.50 | -0.28% -0.55 | 199.40 | 193.60 | 37 | 7.3K | 203 | Chart |
| OPUSDC | BYBIT | 0.1229 | +1.15% +0.0014 | 0.1248 | 0.1186 | 58.7K | 7.2K | — | Chart |
| SBRKBU26 | CME | 514.75 | +1.50% +7.61 | 516.00 | 512.38 | 14 | 7.2K | — | Chart |
| ZOH27 | CBOT | 423.50 | -1.74% -7.50 | 427.25 | 420.25 | 17 | 7.2K | — | Chart |
| SHIB1000USDC | BYBIT | 0.005387 | -2.34% -0.000129 | 0.005542 | 0.005321 | 1.3M | 7.1K | — | Chart |
| CRUDEOILM27SEPFUT | MCX | 7,083.00 | +0.07% +5.00 | 7,083.00 | 7,083.00 | 1 | 7.1K | 1 | Chart |
| HRCM27 | COMEX | 1,160.00 | +0.87% +10.00 | 1,160.00 | 1,131.00 | 6 | 7K | — | Chart |
| EHRF27 | COMEX | 771.00 | -0.39% -3.00 | 771.00 | 770.00 | 9 | 6.9K | — | Chart |
| MZLV26 | CBOT | 67.70 | -1.23% -0.84 | 68.50 | 67.66 | 102 | 6.9K | — | Chart |
| ALIV26 | COMEX | 3,438.25 | -0.15% -5.25 | 3,438.25 | 3,438.25 | 2 | 6.9K | — | Chart |
| SXOM0Z26 | CME | 163.93 | +0.73% +1.19 | 164.19 | 163.19 | 41 | 6.7K | — | Chart |
| MLNU26 | CME | 12.42 | +8.90% +1.02 | 12.43 | 11.33 | 539 | 6.7K | — | Chart |
| CARDAMOM-I | MCX | 3,325.00 | +0.45% +15.00 | 3,325.00 | 3,325.00 | 2 | 6.7K | 7 | Chart |
| CARDAMOM26SEPFUT | MCX | 3,325.00 | +0.45% +15.00 | 3,325.00 | 3,325.00 | 2 | 6.7K | 7 | Chart |
| NGV27 | NYMEX | 3.27 | +0.12% +0.0040 | 3.28 | 3.26 | 2K | 6.6K | — | Chart |
| XKU26 | CBOT | 1,306.38 | +2.48% +31.63 | 1,310.00 | 1,306.38 | 5 | 6.5K | — | Chart |
| GNFZ26 | CME | 175.00 | +0.73% +1.28 | 175.00 | 171.48 | 37 | 6.5K | — | Chart |
| TSLLUSDT | BINANCE | 9.60 | -0.52% -0.050 | 9.67 | 9.58 | 672.1 | 6.5K | — | Chart |
| KEU26 | CBOT | 802.00 | +0.25% +2.00 | 805.00 | 802.00 | 8 | 6.4K | — | Chart |
| XNEM0U26 | CME | 125.51 | +2.15% +2.64 | 125.51 | 123.66 | 51 | 6.4K | — | Chart |
| XNYUSDT | BYBIT | 0.006185 | -0.77% -0.000048 | 0.006279 | 0.006159 | 1M | 6.4K | — | Chart |
| SMCD0Z26 | CME | 250.68 | -1.99% -5.09 | 250.76 | 249.51 | 25 | 6.3K | — | Chart |
| ALUMINI26AUGFUT | MCX | 347.95 | +1.84% +6.30 | 350.00 | 345.75 | 18 | 6.3K | 19 | Chart |
| XNEM0Z26 | CME | 123.56 | -1.95% -2.46 | 123.59 | 123.56 | 50 | 6.2K | — | Chart |
| ZCU26 | CBOT | 510.00 | +0.10% +0.50 | 517.50 | 509.50 | 12 | 6.1K | — | Chart |
| SORCLZ26 | CME | 148.98 | -0.63% -0.94 | 151.38 | 146.00 | 41 | 6.1K | — | Chart |
| ZNU26 | CBOT | 106.03 | -0.40% -0.421875 | 106.38 | 106.03 | 57 | 6K | — | Chart |
| SHD00Z26 | CME | 301.58 | -1.05% -3.19 | 301.70 | 301.58 | 20 | 6K | — | Chart |
| GNFV26 | CME | 188.35 | +0.59% +1.10 | 188.98 | 186.25 | 32 | 6K | — | Chart |
NGJ27 -0.18% 2.70 3K CRUDEOILM27MARFUT +0.18% 8,013.00 1 ZWN28 -1.62% 728.00 11 SAVGOZ26 +1.41% 357.78 22 MESM27 -0.07% 7,870.00 1 XAMZNU26 +0.51% 253.73 31 SV000Z26 -0.43% 373.90 21 1000BONKUSDC -1.41% 0.002996 2.6M DLBU26 -0.45% 129.36 60 ZSN28 -0.73% 1,283.75 6 SBRKBZ26 -1.34% 513.12 15 YIDU26 -0.67% 96.18 80 CBX27 — 192.10 40 MARAUSDT -0.15% 13.22 581.2 UBU26 +0.58% 109.09 69 MWNU26 -0.25% 111.13 67 QXRPM27 +8.53% 1.40 5.3K PLF28 -1.95% 1,835.50 4 RAREUSDT -1.02% 0.01267 578.6K SJPM0Z26 -0.97% 348.78 21 LEAD26JULFUT -0.28% 196.50 37 OPUSDC +1.15% 0.1229 58.7K SBRKBU26 +1.50% 514.75 14 ZOH27 -1.74% 423.50 17 SHIB1000USDC -2.34% 0.005387 1.3M CRUDEOILM27SEPFUT +0.07% 7,083.00 1 HRCM27 +0.87% 1,160.00 6 EHRF27 -0.39% 771.00 9 MZLV26 -1.23% 67.70 102 ALIV26 -0.15% 3,438.25 2 SXOM0Z26 +0.73% 163.93 41 MLNU26 +8.90% 12.42 539 CARDAMOM-I +0.45% 3,325.00 2 CARDAMOM26SEPFUT +0.45% 3,325.00 2 NGV27 +0.12% 3.27 2K XKU26 +2.48% 1,306.38 5 GNFZ26 +0.73% 175.00 37 TSLLUSDT -0.52% 9.60 672.1 KEU26 +0.25% 802.00 8 XNEM0U26 +2.15% 125.51 51 XNYUSDT -0.77% 0.006185 1M SMCD0Z26 -1.99% 250.68 25 ALUMINI26AUGFUT +1.84% 347.95 18 XNEM0Z26 -1.95% 123.56 50 ZCU26 +0.10% 510.00 12 SORCLZ26 -0.63% 148.98 41 ZNU26 -0.40% 106.03 57 SHD00Z26 -1.05% 301.58 20 GNFV26 +0.59% 188.35 32