0.0267 -0.74% -0.00020
- 1D High
- 0.0271
- 1D Low
- 0.0267
- 1D Volume
- 1.8M
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 16, 2026
3,001–3,050 of 4,725 contracts
Live · refreshes every 15 seconds
0.01826 -0.87% -0.00016
- 1D High
- 0.01853
- 1D Low
- 0.01821
- 1D Volume
- 2.5M
0.01979 -1.00% -0.00020
- 1D High
- 0.02005
- 1D Low
- 0.01974
- 1D Volume
- 2.3M
729.25 +0.14% +1.00
- 1D High
- 732.00
- 1D Low
- 724.50
- 1D Volume
- 63
19.45 -0.51% -0.10
- 1D High
- 19.60
- 1D Low
- 19.42
- 1D Volume
- 2.3K
356.70 +1.83% +6.40
- 1D High
- 356.90
- 1D Low
- 348.10
- 1D Volume
- 127
95.46 — —
- 1D High
- 95.48
- 1D Low
- 95.46
- 1D Volume
- 473
4,490.50 -0.26% -11.70
- 1D High
- 4,490.90
- 1D Low
- 4,470.60
- 1D Volume
- 10
0.000851 -0.23% -0.0000020
- 1D High
- 0.000864
- 1D Low
- 0.000847
- 1D Volume
- 52.5M
0.3122 -0.79% -0.0025
- 1D High
- 0.3157
- 1D Low
- 0.3119
- 1D Volume
- 143K
755.00 -0.13% -1.00
- 1D High
- 755.00
- 1D Low
- 751.00
- 1D Volume
- 59
0.01743 -2.19% -0.00039
- 1D High
- 0.01787
- 1D Low
- 0.01738
- 1D Volume
- 2.5M
0.04159 -0.88% -0.00037
- 1D High
- 0.04201
- 1D Low
- 0.04157
- 1D Volume
- 1.1M
2.83 -0.88% -0.025
- 1D High
- 2.87
- 1D Low
- 2.82
- 1D Volume
- 15.6K
0.023442 +0.77% +0.000178
- 1D High
- 0.023544
- 1D Low
- 0.02321
- 1D Volume
- 1.9M
1.22 -0.33% -0.0040
- 1D High
- 1.24
- 1D Low
- 1.22
- 1D Volume
- 35.8K
0.00695 +0.14% +0.000010
- 1D High
- 0.00718
- 1D Low
- 0.00694
- 1D Volume
- 6.3M
0.01127 -0.97% -0.00011
- 1D High
- 0.0114
- 1D Low
- 0.01125
- 1D Volume
- 3.9M
0.0444 -3.90% -0.0018
- 1D High
- 0.046
- 1D Low
- 0.0434
- 1D Volume
- 981.4K
4,348.25 -1.57% -69.25
- 1D High
- 4,348.25
- 1D Low
- 4,348.00
- 1D Volume
- 10
0.01239 -1.51% -0.00019
- 1D High
- 0.01288
- 1D Low
- 0.01237
- 1D Volume
- 3.5M
37.02 -0.16% -0.060
- 1D High
- 37.16
- 1D Low
- 37.01
- 1D Volume
- 1.2K
0.0964 -0.31% -0.00030
- 1D High
- 0.0972
- 1D Low
- 0.0962
- 1D Volume
- 446.7K
0.03319 -0.78% -0.00026
- 1D High
- 0.03356
- 1D Low
- 0.03316
- 1D Volume
- 1.3M
0.0753 +0.94% +0.00070
- 1D High
- 0.0756
- 1D Low
- 0.0744
- 1D Volume
- 560.2K
0.176 -1.35% -0.0024
- 1D High
- 0.179
- 1D Low
- 0.1759
- 1D Volume
- 239K
0.0003617 -0.77% -0.0000028
- 1D High
- 0.0003649
- 1D Low
- 0.0003614
- 1D Volume
- 115.6M
4,164.90 -0.51% -21.30
- 1D High
- 4,166.20
- 1D Low
- 4,164.90
- 1D Volume
- 10
95.45 — —
- 1D High
- 95.46
- 1D Low
- 95.45
- 1D Volume
- 436
0.02962 -0.57% -0.00017
- 1D High
- 0.02999
- 1D Low
- 0.02959
- 1D Volume
- 1.4M
0.2976 -0.47% -0.0014
- 1D High
- 0.3009
- 1D Low
- 0.2973
- 1D Volume
- 138.6K
2,418.50 +0.85% +20.50
- 1D High
- 2,427.00
- 1D Low
- 2,405.00
- 1D Volume
- 17
95.39 -0.02% -0.015
- 1D High
- 95.42
- 1D Low
- 95.38
- 1D Volume
- 430
670.84 -0.47% -3.16
- 1D High
- 673.90
- 1D Low
- 670.18
- 1D Volume
- 61
0.07158 -0.40% -0.00029
- 1D High
- 0.07246
- 1D Low
- 0.07153
- 1D Volume
- 569.9K
0.11263 -1.05% -0.00119
- 1D High
- 0.11404
- 1D Low
- 0.11258
- 1D Volume
- 361K
0.015709 -0.43% -0.000068
- 1D High
- 0.01586
- 1D Low
- 0.015692
- 1D Volume
- 2.6M
0.1932 -0.92% -0.0018
- 1D High
- 0.195
- 1D Low
- 0.1927
- 1D Volume
- 210K
1.30 -1.44% -0.019
- 1D High
- 1.32
- 1D Low
- 1.30
- 1D Volume
- 31.2K
174.45 -0.54% -0.94
- 1D High
- 178.65
- 1D Low
- 172.80
- 1D Volume
- 232
4,494.70 +0.03% +1.40
- 1D High
- 4,533.70
- 1D Low
- 4,488.30
- 1D Volume
- 9
202.15 +2.46% +4.85
- 1D High
- 202.15
- 1D Low
- 202.15
- 1D Volume
- 200
202.15 +2.46% +4.85
- 1D High
- 202.15
- 1D Low
- 202.15
- 1D Volume
- 200
0.001999 -0.84% -0.000017
- 1D High
- 0.002029
- 1D Low
- 0.001996
- 1D Volume
- 20M
0.02619 -0.95% -0.00025
- 1D High
- 0.02652
- 1D Low
- 0.02616
- 1D Volume
- 1.5M
0.02308 -0.69% -0.00016
- 1D High
- 0.02331
- 1D Low
- 0.02303
- 1D Volume
- 1.7M
745.50 +0.85% +6.25
- 1D High
- 745.50
- 1D Low
- 729.50
- 1D Volume
- 53
2,323.00 +0.20% +4.75
- 1D High
- 2,330.75
- 1D Low
- 2,317.25
- 1D Volume
- 17
387.10 +0.05% +0.20
- 1D High
- 401.10
- 1D Low
- 387.10
- 1D Volume
- 102
0.0003792 -0.47% -0.0000018
- 1D High
- 0.0003829
- 1D Low
- 0.0003788
- 1D Volume
- 104.1M
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| KAIAUSDT | BYBIT | 0.0267 | -0.74% -0.00020 | 0.0271 | 0.0267 | 1.8M | 46.7K | — | Chart |
| HAEDALUSDT | BINANCE | 0.01826 | -0.87% -0.00016 | 0.01853 | 0.01821 | 2.5M | 46.1K | — | Chart |
| CETUSUSDT | BINANCE | 0.01979 | -1.00% -0.00020 | 0.02005 | 0.01974 | 2.3M | 46K | — | Chart |
| XWZ26 | CBOT | 729.25 | +0.14% +1.00 | 732.00 | 724.50 | 63 | 45.9K | — | Chart |
| POPMARTUSDT | BINANCE | 19.45 | -0.51% -0.10 | 19.60 | 19.42 | 2.3K | 45.4K | — | Chart |
| ZMU27 | CBOT | 356.70 | +1.83% +6.40 | 356.90 | 348.10 | 127 | 45.3K | — | Chart |
| SR3U30 | CME | 95.46 | — — | 95.48 | 95.46 | 473 | 45.2K | — | Chart |
| MGCQ27 | COMEX | 4,490.50 | -0.26% -11.70 | 4,490.90 | 4,470.60 | 10 | 44.9K | — | Chart |
| BOMEUSDT | BYBIT | 0.000851 | -0.23% -0.0000020 | 0.000864 | 0.000847 | 52.5M | 44.7K | — | Chart |
| ALPINEUSDT | BINANCE | 0.3122 | -0.79% -0.0025 | 0.3157 | 0.3119 | 143K | 44.7K | — | Chart |
| EHRV26 | COMEX | 755.00 | -0.13% -1.00 | 755.00 | 751.00 | 59 | 44.5K | — | Chart |
| SPORTFUNUSDT | BINANCE | 0.01743 | -2.19% -0.00039 | 0.01787 | 0.01738 | 2.5M | 44.4K | — | Chart |
| MAGICUSDT | BINANCE | 0.04159 | -0.88% -0.00037 | 0.04201 | 0.04157 | 1.1M | 44.3K | — | Chart |
| METISUSDT | BINANCE | 2.83 | -0.88% -0.025 | 2.87 | 2.82 | 15.6K | 44.2K | — | Chart |
| BASUSDT | BINANCE | 0.023442 | +0.77% +0.000178 | 0.023544 | 0.02321 | 1.9M | 44.1K | — | Chart |
| GASUSDT | BYBIT | 1.22 | -0.33% -0.0040 | 1.24 | 1.22 | 35.8K | 43.8K | — | Chart |
| 1000XECUSDT | BYBIT | 0.00695 | +0.14% +0.000010 | 0.00718 | 0.00694 | 6.3M | 43.8K | — | Chart |
| RAREUSDT | BINANCE | 0.01127 | -0.97% -0.00011 | 0.0114 | 0.01125 | 3.9M | 43.6K | — | Chart |
| PNUTUSDC | BYBIT | 0.0444 | -3.90% -0.0018 | 0.046 | 0.0434 | 981.4K | 43.6K | — | Chart |
| RAYFU26 | CME | 4,348.25 | -1.57% -69.25 | 4,348.25 | 4,348.00 | 10 | 43.5K | — | Chart |
| GRIFFAINUSDT | BYBIT | 0.01239 | -1.51% -0.00019 | 0.01288 | 0.01237 | 3.5M | 43.4K | — | Chart |
| IONQUSDT | BINANCE | 37.02 | -0.16% -0.060 | 37.16 | 37.01 | 1.2K | 43.4K | — | Chart |
| 1000000MOGUSDT | BINANCE | 0.0964 | -0.31% -0.00030 | 0.0972 | 0.0962 | 446.7K | 43.1K | — | Chart |
| ZETAUSDT | BINANCE | 0.03319 | -0.78% -0.00026 | 0.03356 | 0.03316 | 1.3M | 42.4K | — | Chart |
| ONGUSDT | BYBIT | 0.0753 | +0.94% +0.00070 | 0.0756 | 0.0744 | 560.2K | 42.2K | — | Chart |
| SOONUSDT | BINANCE | 0.176 | -1.35% -0.0024 | 0.179 | 0.1759 | 239K | 42.1K | — | Chart |
| HOTUSDT | BINANCE | 0.0003617 | -0.77% -0.0000028 | 0.0003649 | 0.0003614 | 115.6M | 41.8K | — | Chart |
| RS1Z26 | CME | 4,164.90 | -0.51% -21.30 | 4,166.20 | 4,164.90 | 10 | 41.6K | — | Chart |
| SR3Z30 | CME | 95.45 | — — | 95.46 | 95.45 | 436 | 41.6K | — | Chart |
| INUSDT | BINANCE | 0.02962 | -0.57% -0.00017 | 0.02999 | 0.02959 | 1.4M | 41.3K | — | Chart |
| BNTUSDT | BINANCE | 0.2976 | -0.47% -0.0014 | 0.3009 | 0.2973 | 138.6K | 41.2K | — | Chart |
| MET1! | CME | 2,418.50 | +0.85% +20.50 | 2,427.00 | 2,405.00 | 17 | 41.1K | — | Chart |
| SR1Q27 | CME | 95.39 | -0.02% -0.015 | 95.42 | 95.38 | 430 | 41K | — | Chart |
| ESGU26 | CME | 670.84 | -0.47% -3.16 | 673.90 | 670.18 | 61 | 40.9K | — | Chart |
| SAPIENUSDT | BINANCE | 0.07158 | -0.40% -0.00029 | 0.07246 | 0.07153 | 569.9K | 40.8K | — | Chart |
| BELUSDT | BINANCE | 0.11263 | -1.05% -0.00119 | 0.11404 | 0.11258 | 361K | 40.7K | — | Chart |
| AGTUSDT | BINANCE | 0.015709 | -0.43% -0.000068 | 0.01586 | 0.015692 | 2.6M | 40.6K | — | Chart |
| ADAUSD | BYBIT | 0.1932 | -0.92% -0.0018 | 0.195 | 0.1927 | 210K | 40.6K | — | Chart |
| ORCAUSDT | BYBIT | 1.30 | -1.44% -0.019 | 1.32 | 1.30 | 31.2K | 40.5K | — | Chart |
| SPLTRZ26 | CME | 174.45 | -0.54% -0.94 | 178.65 | 172.80 | 232 | 40.5K | — | Chart |
| MGCV27 | COMEX | 4,494.70 | +0.03% +1.40 | 4,533.70 | 4,488.30 | 9 | 40.5K | — | Chart |
| LEAD-III | MCX | 202.15 | +2.46% +4.85 | 202.15 | 202.15 | 200 | 40.4K | 100 | Chart |
| LEAD26NOVFUT | MCX | 202.15 | +2.46% +4.85 | 202.15 | 202.15 | 200 | 40.4K | 100 | Chart |
| CELRUSDT | BINANCE | 0.001999 | -0.84% -0.000017 | 0.002029 | 0.001996 | 20M | 40K | — | Chart |
| FLOWUSDT | BINANCE | 0.02619 | -0.95% -0.00025 | 0.02652 | 0.02616 | 1.5M | 40K | — | Chart |
| 1000FLOKIUSDT | BYBIT | 0.02308 | -0.69% -0.00016 | 0.02331 | 0.02303 | 1.7M | 39.8K | — | Chart |
| XWH27 | CBOT | 745.50 | +0.85% +6.25 | 745.50 | 729.50 | 53 | 39.5K | — | Chart |
| SXBU26 | CME | 2,323.00 | +0.20% +4.75 | 2,330.75 | 2,317.25 | 17 | 39.5K | — | Chart |
| ZINC26JULFUT | MCX | 387.10 | +0.05% +0.20 | 401.10 | 387.10 | 102 | 39.5K | 62 | Chart |
| MEWUSDT | BINANCE | 0.0003792 | -0.47% -0.0000018 | 0.0003829 | 0.0003788 | 104.1M | 39.5K | — | Chart |
KAIAUSDT -0.74% 0.0267 1.8M HAEDALUSDT -0.87% 0.01826 2.5M CETUSUSDT -1.00% 0.01979 2.3M XWZ26 +0.14% 729.25 63 POPMARTUSDT -0.51% 19.45 2.3K ZMU27 +1.83% 356.70 127 SR3U30 — 95.46 473 MGCQ27 -0.26% 4,490.50 10 BOMEUSDT -0.23% 0.000851 52.5M ALPINEUSDT -0.79% 0.3122 143K EHRV26 -0.13% 755.00 59 SPORTFUNUSDT -2.19% 0.01743 2.5M MAGICUSDT -0.88% 0.04159 1.1M METISUSDT -0.88% 2.83 15.6K BASUSDT +0.77% 0.023442 1.9M GASUSDT -0.33% 1.22 35.8K 1000XECUSDT +0.14% 0.00695 6.3M RAREUSDT -0.97% 0.01127 3.9M PNUTUSDC -3.90% 0.0444 981.4K RAYFU26 -1.57% 4,348.25 10 GRIFFAINUSDT -1.51% 0.01239 3.5M IONQUSDT -0.16% 37.02 1.2K 1000000MOGUSDT -0.31% 0.0964 446.7K ZETAUSDT -0.78% 0.03319 1.3M ONGUSDT +0.94% 0.0753 560.2K SOONUSDT -1.35% 0.176 239K HOTUSDT -0.77% 0.0003617 115.6M RS1Z26 -0.51% 4,164.90 10 SR3Z30 — 95.45 436 INUSDT -0.57% 0.02962 1.4M BNTUSDT -0.47% 0.2976 138.6K MET1! +0.85% 2,418.50 17 SR1Q27 -0.02% 95.39 430 ESGU26 -0.47% 670.84 61 SAPIENUSDT -0.40% 0.07158 569.9K BELUSDT -1.05% 0.11263 361K AGTUSDT -0.43% 0.015709 2.6M ADAUSD -0.92% 0.1932 210K ORCAUSDT -1.44% 1.30 31.2K SPLTRZ26 -0.54% 174.45 232 MGCV27 +0.03% 4,494.70 9 LEAD-III +2.46% 202.15 200 LEAD26NOVFUT +2.46% 202.15 200 CELRUSDT -0.84% 0.001999 20M FLOWUSDT -0.95% 0.02619 1.5M 1000FLOKIUSDT -0.69% 0.02308 1.7M XWH27 +0.85% 745.50 53 SXBU26 +0.20% 2,323.00 17 ZINC26JULFUT +0.05% 387.10 102 MEWUSDT -0.47% 0.0003792 104.1M