0.1901 -3.16% -0.0062
- 1D High
- 0.1961
- 1D Low
- 0.188
- 1D Volume
- 17.8K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 20, 2026
3,851–3,899 of 4,728 contracts
Live · refreshes every 15 seconds
99.35 -0.07% -0.065
- 1D High
- 99.36
- 1D Low
- 99.35
- 1D Volume
- 34
3,367.75 +1.06% +35.25
- 1D High
- 3,367.75
- 1D Low
- 3,367.75
- 1D Volume
- 1
8.72 +14.24% +1.09
- 1D High
- 8.72
- 1D Low
- 7.67
- 1D Volume
- 383
38.71 -0.28% -0.11
- 1D High
- 38.82
- 1D Low
- 38.68
- 1D Volume
- 85.3
3.03 +0.70% +0.021
- 1D High
- 3.06
- 1D Low
- 2.99
- 1D Volume
- 1.1K
9.60 -0.52% -0.050
- 1D High
- 9.67
- 1D Low
- 9.60
- 1D Volume
- 342.2
66.74 +1.92% +1.25
- 1D High
- 67.58
- 1D Low
- 65.93
- 1D Volume
- 49
128.05 -0.07% -0.090
- 1D High
- 128.34
- 1D Low
- 128.05
- 1D Volume
- 25.5
146.88 +1.47% +2.13
- 1D High
- 147.49
- 1D Low
- 146.88
- 1D Volume
- 22
6.64 +1.31% +0.086
- 1D High
- 6.65
- 1D Low
- 6.54
- 1D Volume
- 486
2.78 +0.75% +0.0208
- 1D High
- 2.79
- 1D Low
- 2.74
- 1D Volume
- 1.2K
102.79 -0.04% -0.040
- 1D High
- 102.92
- 1D Low
- 102.78
- 1D Volume
- 30.8
208.68 -0.58% -1.22
- 1D High
- 210.05
- 1D Low
- 208.68
- 1D Volume
- 15
259.00 +1.14% +2.92
- 1D High
- 259.00
- 1D Low
- 254.31
- 1D Volume
- 12
110.55 +1.09% +1.19
- 1D High
- 110.55
- 1D Low
- 109.07
- 1D Volume
- 28
514.00 -0.68% -3.50
- 1D High
- 516.00
- 1D Low
- 514.00
- 1D Volume
- 6
766.00 -2.30% -18.00
- 1D High
- 767.25
- 1D Low
- 766.00
- 1D Volume
- 4
379.94 -2.45% -9.54
- 1D High
- 379.94
- 1D Low
- 377.33
- 1D Volume
- 8
0.852 -1.16% -0.010
- 1D High
- 0.865
- 1D Low
- 0.849
- 1D Volume
- 3.5K
58.13 -0.87% -0.51
- 1D High
- 58.64
- 1D Low
- 58.05
- 1D Volume
- 52
754.10 -0.15% -1.10
- 1D High
- 754.30
- 1D Low
- 754.10
- 1D Volume
- 4
748.40 -0.17% -1.25
- 1D High
- 748.40
- 1D Low
- 748.40
- 1D Volume
- 4
106.79 +0.40% +0.43
- 1D High
- 106.79
- 1D Low
- 106.17
- 1D Volume
- 28
96.07 -0.05% -0.045
- 1D High
- 96.08
- 1D Low
- 96.07
- 1D Volume
- 31
3.12 -2.04% -0.065
- 1D High
- 3.20
- 1D Low
- 3.12
- 1D Volume
- 951.4
2.90 +0.17% +0.0050
- 1D High
- 2.91
- 1D Low
- 2.89
- 1D Volume
- 1K
3.20 +0.22% +0.0070
- 1D High
- 3.20
- 1D Low
- 3.19
- 1D Volume
- 925
0.8602 -0.20% -0.0017
- 1D High
- 0.86205
- 1D Low
- 0.8599
- 1D Volume
- 3.4K
210.33 -3.03% -6.57
- 1D High
- 210.83
- 1D Low
- 210.33
- 1D Volume
- 14
145.89 -0.14% -0.21
- 1D High
- 146.38
- 1D Low
- 145.82
- 1D Volume
- 20.1
4.99 +0.93% +0.046
- 1D High
- 5.00
- 1D Low
- 4.93
- 1D Volume
- 588
0.05766 -0.33% -0.00019
- 1D High
- 0.05796
- 1D Low
- 0.05754
- 1D Volume
- 50.7K
74.58 +1.15% +0.85
- 1D High
- 74.71
- 1D Low
- 74.21
- 1D Volume
- 39
0.1188 -2.22% -0.0027
- 1D High
- 0.1237
- 1D Low
- 0.1188
- 1D Volume
- 24.5K
575.96 +1.01% +5.77
- 1D High
- 575.96
- 1D Low
- 575.96
- 1D Volume
- 5
95.87 — —
- 1D High
- 95.87
- 1D Low
- 95.86
- 1D Volume
- 30
22.80 -0.22% -0.050
- 1D High
- 22.80
- 1D Low
- 22.64
- 1D Volume
- 125
98.14 -0.26% -0.255
- 1D High
- 98.18
- 1D Low
- 98.14
- 1D Volume
- 29
96.91 -0.21% -0.203125
- 1D High
- 97.39
- 1D Low
- 96.91
- 1D Volume
- 29
1,400.00 +2.56% +35.00
- 1D High
- 1,400.00
- 1D Low
- 1,399.50
- 1D Volume
- 2
199.97 -1.06% -2.14
- 1D High
- 206.77
- 1D Low
- 199.97
- 1D Volume
- 14
0.006418 -0.56% -0.000036
- 1D High
- 0.006458
- 1D Low
- 0.0063685
- 1D Volume
- 424.8K
21.75 -0.46% -0.10
- 1D High
- 21.76
- 1D Low
- 21.75
- 1D Volume
- 125
1.34 +0.20% +0.0027
- 1D High
- 1.34
- 1D Low
- 1.33
- 1D Volume
- 2K
192.40 +0.10% +0.20
- 1D High
- 192.40
- 1D Low
- 192.40
- 1D Volume
- 14
0.605 -2.48% -0.0154
- 1D High
- 0.6269
- 1D Low
- 0.605
- 1D Volume
- 4.5K
47.99 -0.87% -0.42
- 1D High
- 48.00
- 1D Low
- 47.52
- 1D Volume
- 56
1,339.00 -0.22% -3.00
- 1D High
- 1,341.50
- 1D Low
- 1,339.00
- 1D Volume
- 2
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| XLMUSD | BYBIT | 0.1901 | -3.16% -0.0062 | 0.1961 | 0.188 | 17.8K | 3.4K | — | Chart |
| YIAZ26 | CBOT | 99.35 | -0.07% -0.065 | 99.36 | 99.35 | 34 | 3.4K | — | Chart |
| ALIU26 | COMEX | 3,367.75 | +1.06% +35.25 | 3,367.75 | 3,367.75 | 1 | 3.4K | — | Chart |
| MAVU26 | CME | 8.72 | +14.24% +1.09 | 8.72 | 7.67 | 383 | 3.3K | — | Chart |
| TBTUSDT | BINANCE | 38.71 | -0.28% -0.11 | 38.82 | 38.68 | 85.3 | 3.3K | — | Chart |
| MNGX26 | NYMEX | 3.03 | +0.70% +0.021 | 3.06 | 2.99 | 1.1K | 3.3K | — | Chart |
| TSLLUSDT | BINANCE | 9.60 | -0.52% -0.050 | 9.67 | 9.60 | 342.2 | 3.3K | — | Chart |
| SILX26 | COMEX | 66.74 | +1.92% +1.25 | 67.58 | 65.93 | 49 | 3.3K | — | Chart |
| SHOPUSDT | BINANCE | 128.05 | -0.07% -0.090 | 128.34 | 128.05 | 25.5 | 3.3K | — | Chart |
| SMRK0Z26 | CME | 146.88 | +1.47% +2.13 | 147.49 | 146.88 | 22 | 3.2K | — | Chart |
| MHGV26 | COMEX | 6.64 | +1.31% +0.086 | 6.65 | 6.54 | 486 | 3.2K | — | Chart |
| RBG27 | NYMEX | 2.78 | +0.75% +0.0208 | 2.79 | 2.74 | 1.2K | 3.2K | — | Chart |
| DISUSDT | BINANCE | 102.79 | -0.04% -0.040 | 102.92 | 102.78 | 30.8 | 3.2K | — | Chart |
| LEG28 | CME | 208.68 | -0.58% -1.22 | 210.05 | 208.68 | 15 | 3.1K | — | Chart |
| SCRM0U26 | CME | 259.00 | +1.14% +2.92 | 259.00 | 254.31 | 12 | 3.1K | — | Chart |
| SCSCOZ26 | CME | 110.55 | +1.09% +1.19 | 110.55 | 109.07 | 28 | 3.1K | — | Chart |
| ZCU28 | CBOT | 514.00 | -0.68% -3.50 | 516.00 | 514.00 | 6 | 3.1K | — | Chart |
| HRSH27 | CBOT | 766.00 | -2.30% -18.00 | 767.25 | 766.00 | 4 | 3.1K | — | Chart |
| SAMGNU26 | CME | 379.94 | -2.45% -9.54 | 379.94 | 377.33 | 8 | 3K | — | Chart |
| ASRUSDT | BYBIT | 0.852 | -1.16% -0.010 | 0.865 | 0.849 | 3.5K | 3K | — | Chart |
| SBAC0Z26 | CME | 58.13 | -0.87% -0.51 | 58.64 | 58.05 | 52 | 3K | — | Chart |
| HYBU26 | CBOT | 754.10 | -0.15% -1.10 | 754.30 | 754.10 | 4 | 3K | — | Chart |
| GDV26 | CME | 748.40 | -0.17% -1.25 | 748.40 | 748.40 | 4 | 3K | — | Chart |
| XWMT0U26 | CME | 106.79 | +0.40% +0.43 | 106.79 | 106.17 | 28 | 3K | — | Chart |
| TBF3U26 | CME | 96.07 | -0.05% -0.045 | 96.08 | 96.07 | 31 | 3K | — | Chart |
| XVSUSDT | BYBIT | 3.12 | -2.04% -0.065 | 3.20 | 3.12 | 951.4 | 3K | — | Chart |
| NGM27 | NYMEX | 2.90 | +0.17% +0.0050 | 2.91 | 2.89 | 1K | 3K | — | Chart |
| NGQ27 | NYMEX | 3.20 | +0.22% +0.0070 | 3.20 | 3.19 | 925 | 3K | — | Chart |
| RPZ26 | CME | 0.8602 | -0.20% -0.0017 | 0.86205 | 0.8599 | 3.4K | 3K | — | Chart |
| SCVX0Z26 | CME | 210.33 | -3.03% -6.57 | 210.83 | 210.33 | 14 | 2.9K | — | Chart |
| MRKUSDT | BINANCE | 145.89 | -0.14% -0.21 | 146.38 | 145.82 | 20.1 | 2.9K | — | Chart |
| 10YU26 | CBOT | 4.99 | +0.93% +0.046 | 5.00 | 4.93 | 588 | 2.9K | — | Chart |
| 6MZ26 | CME | 0.05766 | -0.33% -0.00019 | 0.05796 | 0.05754 | 50.7K | 2.9K | — | Chart |
| CLV27 | NYMEX | 74.58 | +1.15% +0.85 | 74.71 | 74.21 | 39 | 2.9K | — | Chart |
| OPUSDC | BYBIT | 0.1188 | -2.22% -0.0027 | 0.1237 | 0.1188 | 24.5K | 2.9K | — | Chart |
| SMA00U26 | CME | 575.96 | +1.01% +5.77 | 575.96 | 575.96 | 5 | 2.9K | — | Chart |
| SR3V26 | CME | 95.87 | — — | 95.87 | 95.86 | 30 | 2.9K | — | Chart |
| SDIH27 | CME | 22.80 | -0.22% -0.050 | 22.80 | 22.64 | 125 | 2.9K | — | Chart |
| YICZ26 | CBOT | 98.14 | -0.26% -0.255 | 98.18 | 98.14 | 29 | 2.8K | — | Chart |
| 55UV26 | CBOT | 96.91 | -0.21% -0.203125 | 97.39 | 96.91 | 29 | 2.8K | — | Chart |
| PAZ27 | NYMEX | 1,400.00 | +2.56% +35.00 | 1,400.00 | 1,399.50 | 2 | 2.8K | — | Chart |
| XBA00Z26 | CME | 199.97 | -1.06% -2.14 | 206.77 | 199.97 | 14 | 2.8K | — | Chart |
| 6J1! | CME | 0.006418 | -0.56% -0.000036 | 0.006458 | 0.0063685 | 424.8K | 2.7K | — | Chart |
| SDIU27 | CME | 21.75 | -0.46% -0.10 | 21.76 | 21.75 | 125 | 2.7K | — | Chart |
| M6B1! | CME | 1.34 | +0.20% +0.0027 | 1.34 | 1.33 | 2K | 2.7K | — | Chart |
| CBZ27 | CME | 192.40 | +0.10% +0.20 | 192.40 | 192.40 | 14 | 2.7K | — | Chart |
| MNTUSDC | BYBIT | 0.605 | -2.48% -0.0154 | 0.6269 | 0.605 | 4.5K | 2.7K | — | Chart |
| SVZ00Z26 | CME | 47.99 | -0.87% -0.42 | 48.00 | 47.52 | 56 | 2.7K | — | Chart |
| MZSN27 | CBOT | 1,339.00 | -0.22% -3.00 | 1,341.50 | 1,339.00 | 2 | 2.7K | — | Chart |
XLMUSD -3.16% 0.1901 17.8K YIAZ26 -0.07% 99.35 34 ALIU26 +1.06% 3,367.75 1 MAVU26 +14.24% 8.72 383 TBTUSDT -0.28% 38.71 85.3 MNGX26 +0.70% 3.03 1.1K TSLLUSDT -0.52% 9.60 342.2 SILX26 +1.92% 66.74 49 SHOPUSDT -0.07% 128.05 25.5 SMRK0Z26 +1.47% 146.88 22 MHGV26 +1.31% 6.64 486 RBG27 +0.75% 2.78 1.2K DISUSDT -0.04% 102.79 30.8 LEG28 -0.58% 208.68 15 SCRM0U26 +1.14% 259.00 12 SCSCOZ26 +1.09% 110.55 28 ZCU28 -0.68% 514.00 6 HRSH27 -2.30% 766.00 4 SAMGNU26 -2.45% 379.94 8 ASRUSDT -1.16% 0.852 3.5K SBAC0Z26 -0.87% 58.13 52 HYBU26 -0.15% 754.10 4 GDV26 -0.17% 748.40 4 XWMT0U26 +0.40% 106.79 28 TBF3U26 -0.05% 96.07 31 XVSUSDT -2.04% 3.12 951.4 NGM27 +0.17% 2.90 1K NGQ27 +0.22% 3.20 925 RPZ26 -0.20% 0.8602 3.4K SCVX0Z26 -3.03% 210.33 14 MRKUSDT -0.14% 145.89 20.1 10YU26 +0.93% 4.99 588 6MZ26 -0.33% 0.05766 50.7K CLV27 +1.15% 74.58 39 OPUSDC -2.22% 0.1188 24.5K SMA00U26 +1.01% 575.96 5 SR3V26 — 95.87 30 SDIH27 -0.22% 22.80 125 YICZ26 -0.26% 98.14 29 55UV26 -0.21% 96.91 29 PAZ27 +2.56% 1,400.00 2 XBA00Z26 -1.06% 199.97 14 6J1! -0.56% 0.006418 424.8K SDIU27 -0.46% 21.75 125 M6B1! +0.20% 1.34 2K CBZ27 +0.10% 192.40 14 MNTUSDC -2.48% 0.605 4.5K SVZ00Z26 -0.87% 47.99 56 MZSN27 -0.22% 1,339.00 2