1,585.60 +0.26% +4.10
- 1D High
- 1,589.90
- 1D Low
- 1,569.00
- 1D Volume
- 136
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,251–3,300 of 4,724 contracts
Live · refreshes every 15 seconds
1,585.60 +0.26% +4.10
- 1D High
- 1,589.90
- 1D Low
- 1,569.00
- 1D Volume
- 136
220.08 +0.20% +0.45
- 1D High
- 221.85
- 1D Low
- 219.55
- 1D Volume
- 978
349.30 +0.23% +0.80
- 1D High
- 349.90
- 1D Low
- 347.40
- 1D Volume
- 616
349.30 +0.23% +0.80
- 1D High
- 349.90
- 1D Low
- 347.40
- 1D Volume
- 616
68.41 -0.03% -0.020
- 1D High
- 68.96
- 1D Low
- 68.25
- 1D Volume
- 3.1K
0.1122 -2.86% -0.0033
- 1D High
- 0.1163
- 1D Low
- 0.1078
- 1D Volume
- 1.9M
0.0239 -2.77% -0.00068
- 1D High
- 0.02476
- 1D Low
- 0.02351
- 1D Volume
- 8.9M
0.0611 -8.40% -0.0056
- 1D High
- 0.0678
- 1D Low
- 0.0611
- 1D Volume
- 3.5M
95.52 -0.01% -0.0050
- 1D High
- 95.55
- 1D Low
- 95.50
- 1D Volume
- 2.2K
0.0563 -5.85% -0.0035
- 1D High
- 0.060
- 1D Low
- 0.0563
- 1D Volume
- 3.7M
4.85 +15.48% +0.65
- 1D High
- 4.85
- 1D Low
- 3.40
- 1D Volume
- 42.4K
376.03 +0.12% +0.46
- 1D High
- 376.71
- 1D Low
- 373.17
- 1D Volume
- 544.3
4,854.80 -0.66% -32.20
- 1D High
- 4,861.50
- 1D Low
- 4,853.00
- 1D Volume
- 42
0.0333 -2.63% -0.00090
- 1D High
- 0.0346
- 1D Low
- 0.0331
- 1D Volume
- 6.1M
536.00 +0.47% +2.50
- 1D High
- 536.50
- 1D Low
- 525.00
- 1D Volume
- 379
1.00 +0.03% +0.00030
- 1D High
- 1.00
- 1D Low
- 1.00
- 1D Volume
- 202.2K
0.854 -7.38% -0.068
- 1D High
- 0.939
- 1D Low
- 0.84
- 1D Volume
- 234.3K
0.01977 -2.75% -0.00056
- 1D High
- 0.02057
- 1D Low
- 0.01954
- 1D Volume
- 10.1M
0.7027 -1.11% -0.0079
- 1D High
- 0.7503
- 1D Low
- 0.6933
- 1D Volume
- 283.5K
0.00291 -7.03% -0.00022
- 1D High
- 0.00321
- 1D Low
- 0.00288
- 1D Volume
- 68.3M
6.46 +0.96% +0.0615
- 1D High
- 6.47
- 1D Low
- 6.34
- 1D Volume
- 30.2K
53.83 -0.41% -0.22
- 1D High
- 54.31
- 1D Low
- 53.46
- 1D Volume
- 3.6K
130.40 -2.33% -3.11
- 1D High
- 133.79
- 1D Low
- 129.71
- 1D Volume
- 1.5K
70.60 -0.11% -0.080
- 1D High
- 71.21
- 1D Low
- 70.05
- 1D Volume
- 2.7K
0.0408 -9.13% -0.0041
- 1D High
- 0.0451
- 1D Low
- 0.0407
- 1D Volume
- 4.7M
0.007225 -2.98% -0.000222
- 1D High
- 0.007583
- 1D Low
- 0.00716
- 1D Volume
- 26.3M
761.20 -0.21% -1.60
- 1D High
- 763.40
- 1D Low
- 761.00
- 1D Volume
- 250
0.003317 -3.86% -0.000133
- 1D High
- 0.003491
- 1D Low
- 0.003261
- 1D Volume
- 56.8M
1,263.00 -0.39% -5.00
- 1D High
- 1,267.00
- 1D Low
- 1,262.00
- 1D Volume
- 148
0.01838 -3.92% -0.00075
- 1D High
- 0.01937
- 1D Low
- 0.01828
- 1D Volume
- 10.1M
333.80 +0.37% +1.23
- 1D High
- 333.95
- 1D Low
- 332.60
- 1D Volume
- 553
95.46 — —
- 1D High
- 95.49
- 1D Low
- 95.44
- 1D Volume
- 1.9K
0.1193 -4.64% -0.0058
- 1D High
- 0.1257
- 1D Low
- 0.1189
- 1D Volume
- 1.5M
30,433.25 +0.99% +299.25
- 1D High
- 30,453.25
- 1D Low
- 30,097.50
- 1D Volume
- 6
0.001066 -7.87% -0.000091
- 1D High
- 0.001208
- 1D Low
- 0.00106
- 1D Volume
- 171.2M
370.60 -1.12% -4.20
- 1D High
- 373.20
- 1D Low
- 369.10
- 1D Volume
- 490
370.60 -1.12% -4.20
- 1D High
- 373.20
- 1D Low
- 369.10
- 1D Volume
- 490
0.001345 -6.40% -0.000092
- 1D High
- 0.001449
- 1D Low
- 0.001333
- 1D Volume
- 134.3M
1,392.00 +0.59% +8.20
- 1D High
- 1,392.10
- 1D Low
- 1,380.00
- 1D Volume
- 128
1,392.00 +0.59% +8.20
- 1D High
- 1,392.10
- 1D Low
- 1,380.00
- 1D Volume
- 128
144.10 -0.59% -0.85
- 1D High
- 144.95
- 1D Low
- 142.49
- 1D Volume
- 1.2K
0.0001007 -3.45% -0.0000036
- 1D High
- 0.000105
- 1D Low
- 0.000099
- 1D Volume
- 1.7B
0.00174 -4.92% -0.000090
- 1D High
- 0.00189
- 1D Low
- 0.00174
- 1D Volume
- 100.2M
0.0416 -6.09% -0.0027
- 1D High
- 0.0445
- 1D Low
- 0.0412
- 1D Volume
- 4.1M
0.3158 -8.94% -0.031
- 1D High
- 0.3548
- 1D Low
- 0.3152
- 1D Volume
- 530.8K
0.00911 -4.51% -0.00043
- 1D High
- 0.00956
- 1D Low
- 0.00904
- 1D Volume
- 18.4M
547.50 +0.18% +1.00
- 1D High
- 547.75
- 1D Low
- 543.00
- 1D Volume
- 304
562.00 -0.71% -4.00
- 1D High
- 570.50
- 1D Low
- 560.50
- 1D Volume
- 294
95.44 — —
- 1D High
- 95.47
- 1D Low
- 95.41
- 1D Volume
- 1.7K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| NICKEL-II | MCX | 1,585.60 | +0.26% +4.10 | 1,589.90 | 1,569.00 | 136 | 215.6K | 420 | Chart |
| NICKEL26OCTFUT | MCX | 1,585.60 | +0.26% +4.10 | 1,589.90 | 1,569.00 | 136 | 215.6K | 420 | Chart |
| LEM27 | CME | 220.08 | +0.20% +0.45 | 221.85 | 219.55 | 978 | 215.2K | — | Chart |
| ALUMINI-II | MCX | 349.30 | +0.23% +0.80 | 349.90 | 347.40 | 616 | 215.2K | 673 | Chart |
| ALUMINI26OCTFUT | MCX | 349.30 | +0.23% +0.80 | 349.90 | 347.40 | 616 | 215.2K | 673 | Chart |
| CLZ28 | NYMEX | 68.41 | -0.03% -0.020 | 68.96 | 68.25 | 3.1K | 214.9K | — | Chart |
| HEIUSDT | BYBIT | 0.1122 | -2.86% -0.0033 | 0.1163 | 0.1078 | 1.9M | 214.5K | — | Chart |
| QUSDT | BYBIT | 0.0239 | -2.77% -0.00068 | 0.02476 | 0.02351 | 8.9M | 212.6K | — | Chart |
| MEUSDT | BYBIT | 0.0611 | -8.40% -0.0056 | 0.0678 | 0.0611 | 3.5M | 211.1K | — | Chart |
| SR1K27 | CME | 95.52 | -0.01% -0.0050 | 95.55 | 95.50 | 2.2K | 209.8K | — | Chart |
| MANTAUSDT | BYBIT | 0.0563 | -5.85% -0.0035 | 0.060 | 0.0563 | 3.7M | 209.8K | — | Chart |
| ESTU26 | CME | 4.85 | +15.48% +0.65 | 4.85 | 3.40 | 42.4K | 205.4K | — | Chart |
| VUSDT | BINANCE | 376.03 | +0.12% +0.46 | 376.71 | 373.17 | 544.3 | 204.7K | — | Chart |
| RSGU26 | CME | 4,854.80 | -0.66% -32.20 | 4,861.50 | 4,853.00 | 42 | 203.9K | — | Chart |
| TNSRUSDT | BYBIT | 0.0333 | -2.63% -0.00090 | 0.0346 | 0.0331 | 6.1M | 203.3K | — | Chart |
| MZC1! | CBOT | 536.00 | +0.47% +2.50 | 536.50 | 525.00 | 379 | 203.1K | — | Chart |
| USDCUSDT | BYBIT | 1.00 | +0.03% +0.00030 | 1.00 | 1.00 | 202.2K | 202.2K | — | Chart |
| QTUMUSDT | BYBIT | 0.854 | -7.38% -0.068 | 0.939 | 0.84 | 234.3K | 200.1K | — | Chart |
| FHEUSDT | BYBIT | 0.01977 | -2.75% -0.00056 | 0.02057 | 0.01954 | 10.1M | 199.8K | — | Chart |
| 1000TAGUSDT | BYBIT | 0.7027 | -1.11% -0.0079 | 0.7503 | 0.6933 | 283.5K | 199.2K | — | Chart |
| IOTXUSDT | BYBIT | 0.00291 | -7.03% -0.00022 | 0.00321 | 0.00288 | 68.3M | 198.7K | — | Chart |
| HG1! | COMEX | 6.46 | +0.96% +0.0615 | 6.47 | 6.34 | 30.2K | 194.8K | — | Chart |
| PYPLUSDT | BINANCE | 53.83 | -0.41% -0.22 | 54.31 | 53.46 | 3.6K | 194.8K | — | Chart |
| SHOPUSDT | BINANCE | 130.40 | -2.33% -3.11 | 133.79 | 129.71 | 1.5K | 193.3K | — | Chart |
| ZLK27 | CBOT | 70.60 | -0.11% -0.080 | 71.21 | 70.05 | 2.7K | 192.7K | — | Chart |
| NEWTUSDT | BYBIT | 0.0408 | -9.13% -0.0041 | 0.0451 | 0.0407 | 4.7M | 191.7K | — | Chart |
| BANANAS31USDT | BYBIT | 0.007225 | -2.98% -0.000222 | 0.007583 | 0.00716 | 26.3M | 190.3K | — | Chart |
| HYBZ26 | CBOT | 761.20 | -0.21% -1.60 | 763.40 | 761.00 | 250 | 190.3K | — | Chart |
| 1000PEPEUSDC | BYBIT | 0.003317 | -3.86% -0.000133 | 0.003491 | 0.003261 | 56.8M | 188.3K | — | Chart |
| HRCV26 | COMEX | 1,263.00 | -0.39% -5.00 | 1,267.00 | 1,262.00 | 148 | 186.9K | — | Chart |
| FIDAUSDT | BYBIT | 0.01838 | -3.92% -0.00075 | 0.01937 | 0.01828 | 10.1M | 185.7K | — | Chart |
| GFQ26 | CME | 333.80 | +0.37% +1.23 | 333.95 | 332.60 | 553 | 184.6K | — | Chart |
| ZQN27 | CBOT | 95.46 | — — | 95.49 | 95.44 | 1.9K | 183.9K | — | Chart |
| DIAUSDT | BYBIT | 0.1193 | -4.64% -0.0058 | 0.1257 | 0.1189 | 1.5M | 183.1K | — | Chart |
| MNQM27 | CME | 30,433.25 | +0.99% +299.25 | 30,453.25 | 30,097.50 | 6 | 182.6K | — | Chart |
| CKBUSDT | BYBIT | 0.001066 | -7.87% -0.000091 | 0.001208 | 0.00106 | 171.2M | 182.5K | — | Chart |
| NATURALGAS-IV | MCX | 370.60 | -1.12% -4.20 | 373.20 | 369.10 | 490 | 181.6K | 1.7K | Chart |
| NATURALGAS26DECFUT | MCX | 370.60 | -1.12% -4.20 | 373.20 | 369.10 | 490 | 181.6K | 1.7K | Chart |
| RSRUSDT | BYBIT | 0.001345 | -6.40% -0.000092 | 0.001449 | 0.001333 | 134.3M | 180.7K | — | Chart |
| COPPER-IV | MCX | 1,392.00 | +0.59% +8.20 | 1,392.10 | 1,380.00 | 128 | 178.2K | 555 | Chart |
| COPPER26DECFUT | MCX | 1,392.00 | +0.59% +8.20 | 1,392.10 | 1,380.00 | 128 | 178.2K | 555 | Chart |
| MRKUSDT | BINANCE | 144.10 | -0.59% -0.85 | 144.95 | 142.49 | 1.2K | 176.4K | — | Chart |
| 10000SATSUSDT | BYBIT | 0.0001007 | -3.45% -0.0000036 | 0.000105 | 0.000099 | 1.7B | 174.9K | — | Chart |
| TOWNSUSDT | BYBIT | 0.00174 | -4.92% -0.000090 | 0.00189 | 0.00174 | 100.2M | 174.4K | — | Chart |
| MAGICUSDT | BYBIT | 0.0416 | -6.09% -0.0027 | 0.0445 | 0.0412 | 4.1M | 171.6K | — | Chart |
| CRVUSDC | BYBIT | 0.3158 | -8.94% -0.031 | 0.3548 | 0.3152 | 530.8K | 167.6K | — | Chart |
| ACTUSDT | BYBIT | 0.00911 | -4.51% -0.00043 | 0.00956 | 0.00904 | 18.4M | 167.4K | — | Chart |
| ZCH28 | CBOT | 547.50 | +0.18% +1.00 | 547.75 | 543.00 | 304 | 166.4K | — | Chart |
| LBRX26 | CME | 562.00 | -0.71% -4.00 | 570.50 | 560.50 | 294 | 165.2K | — | Chart |
| ZQQ27 | CBOT | 95.44 | — — | 95.47 | 95.41 | 1.7K | 163.6K | — | Chart |
NICKEL-II +0.26% 1,585.60 136 NICKEL26OCTFUT +0.26% 1,585.60 136 LEM27 +0.20% 220.08 978 ALUMINI-II +0.23% 349.30 616 ALUMINI26OCTFUT +0.23% 349.30 616 CLZ28 -0.03% 68.41 3.1K HEIUSDT -2.86% 0.1122 1.9M QUSDT -2.77% 0.0239 8.9M MEUSDT -8.40% 0.0611 3.5M SR1K27 -0.01% 95.52 2.2K MANTAUSDT -5.85% 0.0563 3.7M ESTU26 +15.48% 4.85 42.4K VUSDT +0.12% 376.03 544.3 RSGU26 -0.66% 4,854.80 42 TNSRUSDT -2.63% 0.0333 6.1M MZC1! +0.47% 536.00 379 USDCUSDT +0.03% 1.00 202.2K QTUMUSDT -7.38% 0.854 234.3K FHEUSDT -2.75% 0.01977 10.1M 1000TAGUSDT -1.11% 0.7027 283.5K IOTXUSDT -7.03% 0.00291 68.3M HG1! +0.96% 6.46 30.2K PYPLUSDT -0.41% 53.83 3.6K SHOPUSDT -2.33% 130.40 1.5K ZLK27 -0.11% 70.60 2.7K NEWTUSDT -9.13% 0.0408 4.7M BANANAS31USDT -2.98% 0.007225 26.3M HYBZ26 -0.21% 761.20 250 1000PEPEUSDC -3.86% 0.003317 56.8M HRCV26 -0.39% 1,263.00 148 FIDAUSDT -3.92% 0.01838 10.1M GFQ26 +0.37% 333.80 553 ZQN27 — 95.46 1.9K DIAUSDT -4.64% 0.1193 1.5M MNQM27 +0.99% 30,433.25 6 CKBUSDT -7.87% 0.001066 171.2M NATURALGAS-IV -1.12% 370.60 490 NATURALGAS26DECFUT -1.12% 370.60 490 RSRUSDT -6.40% 0.001345 134.3M COPPER-IV +0.59% 1,392.00 128 COPPER26DECFUT +0.59% 1,392.00 128 MRKUSDT -0.59% 144.10 1.2K 10000SATSUSDT -3.45% 0.0001007 1.7B TOWNSUSDT -4.92% 0.00174 100.2M MAGICUSDT -6.09% 0.0416 4.1M CRVUSDC -8.94% 0.3158 530.8K ACTUSDT -4.51% 0.00911 18.4M ZCH28 +0.18% 547.50 304 LBRX26 -0.71% 562.00 294 ZQQ27 — 95.44 1.7K