4,405.90 -0.06% -2.50
- 1D High
- 4,409.00
- 1D Low
- 4,382.70
- 1D Volume
- 28
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,351–3,400 of 4,722 contracts
Live · refreshes every 15 seconds
1,222.00 +0.12% +1.50
- 1D High
- 1,222.00
- 1D Low
- 1,210.50
- 1D Volume
- 100
2.80 -1.31% -0.037
- 1D High
- 2.85
- 1D Low
- 2.71
- 1D Volume
- 43.6K
100.70 +3.39% +3.30
- 1D High
- 101.65
- 1D Low
- 97.18
- 1D Volume
- 1.2K
1,334.00 +1.18% +15.50
- 1D High
- 1,334.00
- 1D Low
- 1,311.00
- 1D Volume
- 90
6.34 -2.89% -0.189
- 1D High
- 6.81
- 1D Low
- 6.16
- 1D Volume
- 18.7K
1,239.00 -0.64% -8.00
- 1D High
- 1,254.00
- 1D Low
- 1,239.00
- 1D Volume
- 95
0.35 -4.63% -0.017
- 1D High
- 0.371
- 1D Low
- 0.345
- 1D Volume
- 329.9K
335.44 -0.98% -3.33
- 1D High
- 335.47
- 1D Low
- 332.84
- 1D Volume
- 344
98.74 +1.88% +1.82
- 1D High
- 99.38
- 1D Low
- 96.72
- 1D Volume
- 1.1K
3,735.00 +0.07% +2.50
- 1D High
- 3,738.75
- 1D Low
- 3,735.00
- 1D Volume
- 30
8.64 -4.27% -0.385
- 1D High
- 9.08
- 1D Low
- 8.55
- 1D Volume
- 12.8K
216.70 +0.22% +0.475
- 1D High
- 218.78
- 1D Low
- 216.45
- 1D Volume
- 509
5.26 +5.49% +0.2738
- 1D High
- 5.28
- 1D Low
- 4.97
- 1D Volume
- 21K
1,074.90 +0.56% +6.00
- 1D High
- 1,074.90
- 1D Low
- 1,065.20
- 1D Volume
- 102
335.21 -1.02% -3.46
- 1D High
- 335.74
- 1D Low
- 332.85
- 1D Volume
- 326
374.60 -0.77% -2.90
- 1D High
- 377.10
- 1D Low
- 373.80
- 1D Volume
- 289
0.01208 +0.92% +0.00011
- 1D High
- 0.01245
- 1D Low
- 0.01182
- 1D Volume
- 8.9M
0.01548 -0.13% -0.000020
- 1D High
- 0.01584
- 1D Low
- 0.01533
- 1D Volume
- 6.8M
0.0541 -6.08% -0.0035
- 1D High
- 0.0591
- 1D Low
- 0.0527
- 1D Volume
- 2M
211.35 -0.14% -0.30
- 1D High
- 211.55
- 1D Low
- 209.45
- 1D Volume
- 498
2,917.40 -0.93% -27.40
- 1D High
- 2,940.30
- 1D Low
- 2,910.10
- 1D Volume
- 36
0.0051 -4.67% -0.00025
- 1D High
- 0.00537
- 1D Low
- 0.00505
- 1D Volume
- 20.5M
0.01001 -4.30% -0.00045
- 1D High
- 0.01054
- 1D Low
- 0.00994
- 1D Volume
- 10.4M
1,280.50 +0.95% +12.00
- 1D High
- 1,280.50
- 1D Low
- 1,275.25
- 1D Volume
- 81
0.0076 -8.65% -0.00072
- 1D High
- 0.00848
- 1D Low
- 0.0068
- 1D Volume
- 13.5M
0.01522 -5.35% -0.00086
- 1D High
- 0.01626
- 1D Low
- 0.01488
- 1D Volume
- 6.6M
0.585 -7.44% -0.047
- 1D High
- 0.636
- 1D Low
- 0.573
- 1D Volume
- 170.7K
87.25 -0.06% -0.050
- 1D High
- 87.40
- 1D Low
- 87.25
- 1D Volume
- 1.1K
1,335.13 +1.22% +16.13
- 1D High
- 1,335.13
- 1D Low
- 1,310.50
- 1D Volume
- 73
10.93 -5.12% -0.589
- 1D High
- 11.62
- 1D Low
- 10.80
- 1D Volume
- 8.9K
2.64 -1.01% -0.027
- 1D High
- 2.68
- 1D Low
- 2.62
- 1D Volume
- 36.7K
1,340.00 +0.88% +11.75
- 1D High
- 1,340.00
- 1D Low
- 1,322.00
- 1D Volume
- 72
0.05501 -4.15% -0.00238
- 1D High
- 0.05817
- 1D Low
- 0.05392
- 1D Volume
- 1.7M
215.70 -3.58% -8.00
- 1D High
- 223.40
- 1D Low
- 210.40
- 1D Volume
- 430.5
0.4067 -2.40% -0.010
- 1D High
- 0.4317
- 1D Low
- 0.4044
- 1D Volume
- 227.7K
30,794.75 +0.05% +14.75
- 1D High
- 30,860.00
- 1D Low
- 30,794.75
- 1D Volume
- 3
0.01132 -4.31% -0.00051
- 1D High
- 0.01187
- 1D Low
- 0.01118
- 1D Volume
- 8M
39.72 +0.84% +0.33
- 1D High
- 40.07
- 1D Low
- 39.35
- 1D Volume
- 2.3K
88.70 -0.06% -0.050
- 1D High
- 89.10
- 1D Low
- 88.70
- 1D Volume
- 1K
0.1801 -5.46% -0.0104
- 1D High
- 0.1909
- 1D Low
- 0.1775
- 1D Volume
- 501.5K
927.00 +0.87% +7.99
- 1D High
- 944.36
- 1D Low
- 921.58
- 1D Volume
- 97
0.01859 -5.68% -0.00112
- 1D High
- 0.01976
- 1D Low
- 0.01837
- 1D Volume
- 4.8M
1,289.50 +0.86% +11.00
- 1D High
- 1,289.75
- 1D Low
- 1,269.25
- 1D Volume
- 69
5.01 +4.89% +0.2335
- 1D High
- 5.05
- 1D Low
- 4.76
- 1D Volume
- 17.7K
19.05 -17.17% -3.95
- 1D High
- 19.30
- 1D Low
- 13.50
- 1D Volume
- 4.6K
407.80 +0.68% +2.75
- 1D High
- 408.00
- 1D Low
- 400.10
- 1D Volume
- 214
407.80 +0.68% +2.75
- 1D High
- 408.00
- 1D Low
- 400.10
- 1D Volume
- 214
348.15 +0.27% +0.95
- 1D High
- 348.95
- 1D Low
- 346.30
- 1D Volume
- 250
348.15 +0.27% +0.95
- 1D High
- 348.95
- 1D Low
- 346.30
- 1D Volume
- 250
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| GCJ27 | COMEX | 4,405.90 | -0.06% -2.50 | 4,409.00 | 4,382.70 | 28 | 123.4K | — | Chart |
| MZSU26 | CBOT | 1,222.00 | +0.12% +1.50 | 1,222.00 | 1,210.50 | 100 | 122.2K | — | Chart |
| SSVUSDT | BYBIT | 2.80 | -1.31% -0.037 | 2.85 | 2.71 | 43.6K | 121.8K | — | Chart |
| QMX26 | NYMEX | 100.70 | +3.39% +3.30 | 101.65 | 97.18 | 1.2K | 120.3K | — | Chart |
| MZSF27 | CBOT | 1,334.00 | +1.18% +15.50 | 1,334.00 | 1,311.00 | 90 | 120.1K | — | Chart |
| UNIUSDC | BYBIT | 6.34 | -2.89% -0.189 | 6.81 | 6.16 | 18.7K | 118.5K | — | Chart |
| HRCZ26 | COMEX | 1,239.00 | -0.64% -8.00 | 1,254.00 | 1,239.00 | 95 | 117.7K | — | Chart |
| UMAUSDT | BYBIT | 0.35 | -4.63% -0.017 | 0.371 | 0.345 | 329.9K | 115.5K | — | Chart |
| XAAPLZ26 | CME | 335.44 | -0.98% -3.33 | 335.47 | 332.84 | 344 | 115.4K | — | Chart |
| BZF27 | NYMEX | 98.74 | +1.88% +1.82 | 99.38 | 96.72 | 1.1K | 112.1K | — | Chart |
| MCIQ26 | CME | 3,735.00 | +0.07% +2.50 | 3,738.75 | 3,735.00 | 30 | 112.1K | — | Chart |
| NMRUSDT | BYBIT | 8.64 | -4.27% -0.385 | 9.08 | 8.55 | 12.8K | 110.5K | — | Chart |
| LEQ27 | CME | 216.70 | +0.22% +0.475 | 218.78 | 216.45 | 509 | 110.3K | — | Chart |
| HOV26 | NYMEX | 5.26 | +5.49% +0.2738 | 5.28 | 4.97 | 21K | 110.2K | — | Chart |
| XABU26 | CME | 1,074.90 | +0.56% +6.00 | 1,074.90 | 1,065.20 | 102 | 109.6K | — | Chart |
| SAAPLZ26 | CME | 335.21 | -1.02% -3.46 | 335.74 | 332.85 | 326 | 109.3K | — | Chart |
| RXU26 | CBOT | 374.60 | -0.77% -2.90 | 377.10 | 373.80 | 289 | 108.3K | — | Chart |
| TSTBSCUSDT | BYBIT | 0.01208 | +0.92% +0.00011 | 0.01245 | 0.01182 | 8.9M | 107K | — | Chart |
| DBRUSDT | BYBIT | 0.01548 | -0.13% -0.000020 | 0.01584 | 0.01533 | 6.8M | 106K | — | Chart |
| FLUXUSDT | BYBIT | 0.0541 | -6.08% -0.0035 | 0.0591 | 0.0527 | 2M | 105.6K | — | Chart |
| XARZ26 | CME | 211.35 | -0.14% -0.30 | 211.55 | 209.45 | 498 | 105.3K | — | Chart |
| M2K2! | CME | 2,917.40 | -0.93% -27.40 | 2,940.30 | 2,910.10 | 36 | 105K | — | Chart |
| USTCUSDT | BYBIT | 0.0051 | -4.67% -0.00025 | 0.00537 | 0.00505 | 20.5M | 104.5K | — | Chart |
| MAVUSDT | BYBIT | 0.01001 | -4.30% -0.00045 | 0.01054 | 0.00994 | 10.4M | 104K | — | Chart |
| ZSH28 | CBOT | 1,280.50 | +0.95% +12.00 | 1,280.50 | 1,275.25 | 81 | 103.7K | — | Chart |
| VINEUSDT | BYBIT | 0.0076 | -8.65% -0.00072 | 0.00848 | 0.0068 | 13.5M | 102.3K | — | Chart |
| CHRUSDT | BYBIT | 0.01522 | -5.35% -0.00086 | 0.01626 | 0.01488 | 6.6M | 99.9K | — | Chart |
| ETHFIUSDC | BYBIT | 0.585 | -7.44% -0.047 | 0.636 | 0.573 | 170.7K | 99.9K | — | Chart |
| SDAZ27 | CME | 87.25 | -0.06% -0.050 | 87.40 | 87.25 | 1.1K | 99.3K | — | Chart |
| XKF27 | CBOT | 1,335.13 | +1.22% +16.13 | 1,335.13 | 1,310.50 | 73 | 97.5K | — | Chart |
| LINKUSDC | BYBIT | 10.93 | -5.12% -0.589 | 11.62 | 10.80 | 8.9K | 97.2K | — | Chart |
| OGUSDT | BYBIT | 2.64 | -1.01% -0.027 | 2.68 | 2.62 | 36.7K | 96.8K | — | Chart |
| XKH27 | CBOT | 1,340.00 | +0.88% +11.75 | 1,340.00 | 1,322.00 | 72 | 96.5K | — | Chart |
| CUSDT | BYBIT | 0.05501 | -4.15% -0.00238 | 0.05817 | 0.05392 | 1.7M | 93.9K | — | Chart |
| BCHUSDC | BYBIT | 215.70 | -3.58% -8.00 | 223.40 | 210.40 | 430.5 | 92.9K | — | Chart |
| B2USDT | BYBIT | 0.4067 | -2.40% -0.010 | 0.4317 | 0.4044 | 227.7K | 92.6K | — | Chart |
| MNQU27 | CME | 30,794.75 | +0.05% +14.75 | 30,860.00 | 30,794.75 | 3 | 92.4K | — | Chart |
| RAREUSDT | BYBIT | 0.01132 | -4.31% -0.00051 | 0.01187 | 0.01118 | 8M | 90.7K | — | Chart |
| TBTUSDT | BINANCE | 39.72 | +0.84% +0.33 | 40.07 | 39.35 | 2.3K | 90.6K | — | Chart |
| SDAZ29 | CME | 88.70 | -0.06% -0.050 | 89.10 | 88.70 | 1K | 90.4K | — | Chart |
| BANDUSDT | BYBIT | 0.1801 | -5.46% -0.0104 | 0.1909 | 0.1775 | 501.5K | 90.3K | — | Chart |
| SMU00U26 | CME | 927.00 | +0.87% +7.99 | 944.36 | 921.58 | 97 | 89.9K | — | Chart |
| CGPTUSDT | BYBIT | 0.01859 | -5.68% -0.00112 | 0.01976 | 0.01837 | 4.8M | 89.2K | — | Chart |
| ZSU27 | CBOT | 1,289.50 | +0.86% +11.00 | 1,289.75 | 1,269.25 | 69 | 89K | — | Chart |
| HOX26 | NYMEX | 5.01 | +4.89% +0.2335 | 5.05 | 4.76 | 17.7K | 88.5K | — | Chart |
| NQTU26 | CME | 19.05 | -17.17% -3.95 | 19.30 | 13.50 | 4.6K | 88.3K | — | Chart |
| ZINC-II | MCX | 407.80 | +0.68% +2.75 | 408.00 | 400.10 | 214 | 87.3K | 516 | Chart |
| ZINC26OCTFUT | MCX | 407.80 | +0.68% +2.75 | 408.00 | 400.10 | 214 | 87.3K | 516 | Chart |
| ALUMINIUM-II | MCX | 348.15 | +0.27% +0.95 | 348.95 | 346.30 | 250 | 87K | 1K | Chart |
| ALUMINIUM26OCTFUT | MCX | 348.15 | +0.27% +0.95 | 348.95 | 346.30 | 250 | 87K | 1K | Chart |
GCJ27 -0.06% 4,405.90 28 MZSU26 +0.12% 1,222.00 100 SSVUSDT -1.31% 2.80 43.6K QMX26 +3.39% 100.70 1.2K MZSF27 +1.18% 1,334.00 90 UNIUSDC -2.89% 6.34 18.7K HRCZ26 -0.64% 1,239.00 95 UMAUSDT -4.63% 0.35 329.9K XAAPLZ26 -0.98% 335.44 344 BZF27 +1.88% 98.74 1.1K MCIQ26 +0.07% 3,735.00 30 NMRUSDT -4.27% 8.64 12.8K LEQ27 +0.22% 216.70 509 HOV26 +5.49% 5.26 21K XABU26 +0.56% 1,074.90 102 SAAPLZ26 -1.02% 335.21 326 RXU26 -0.77% 374.60 289 TSTBSCUSDT +0.92% 0.01208 8.9M DBRUSDT -0.13% 0.01548 6.8M FLUXUSDT -6.08% 0.0541 2M XARZ26 -0.14% 211.35 498 M2K2! -0.93% 2,917.40 36 USTCUSDT -4.67% 0.0051 20.5M MAVUSDT -4.30% 0.01001 10.4M ZSH28 +0.95% 1,280.50 81 VINEUSDT -8.65% 0.0076 13.5M CHRUSDT -5.35% 0.01522 6.6M ETHFIUSDC -7.44% 0.585 170.7K SDAZ27 -0.06% 87.25 1.1K XKF27 +1.22% 1,335.13 73 LINKUSDC -5.12% 10.93 8.9K OGUSDT -1.01% 2.64 36.7K XKH27 +0.88% 1,340.00 72 CUSDT -4.15% 0.05501 1.7M BCHUSDC -3.58% 215.70 430.5 B2USDT -2.40% 0.4067 227.7K MNQU27 +0.05% 30,794.75 3 RAREUSDT -4.31% 0.01132 8M TBTUSDT +0.84% 39.72 2.3K SDAZ29 -0.06% 88.70 1K BANDUSDT -5.46% 0.1801 501.5K SMU00U26 +0.87% 927.00 97 CGPTUSDT -5.68% 0.01859 4.8M ZSU27 +0.86% 1,289.50 69 HOX26 +4.89% 5.01 17.7K NQTU26 -17.17% 19.05 4.6K ZINC-II +0.68% 407.80 214 ZINC26OCTFUT +0.68% 407.80 214 ALUMINIUM-II +0.27% 348.15 250 ALUMINIUM26OCTFUT +0.27% 348.15 250