812.00 +0.56% +4.50
- 1D High
- 812.50
- 1D Low
- 799.50
- 1D Volume
- 101
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,401–3,450 of 4,721 contracts
Live · refreshes every 15 seconds
0.0664 — —
- 1D High
- 0.0686
- 1D Low
- 0.0646
- 1D Volume
- 1.2M
0.1814 -4.78% -0.0091
- 1D High
- 0.1909
- 1D Low
- 0.1775
- 1D Volume
- 445.7K
0.001986 -1.63% -0.000033
- 1D High
- 0.002043
- 1D Low
- 0.001928
- 1D Volume
- 40.5M
554.00 +0.23% +1.25
- 1D High
- 554.25
- 1D Low
- 550.00
- 1D Volume
- 145
596.40 -0.69% -4.15
- 1D High
- 598.10
- 1D Low
- 594.30
- 1D Volume
- 134
74.58 +1.08% +0.80
- 1D High
- 75.02
- 1D Low
- 73.84
- 1D Volume
- 1.1K
0.01705 -4.21% -0.00075
- 1D High
- 0.01786
- 1D Low
- 0.01675
- 1D Volume
- 4.7M
123.36 -3.80% -4.87
- 1D High
- 128.81
- 1D Low
- 121.95
- 1D Volume
- 644.1
3.75 -1.99% -0.076
- 1D High
- 3.87
- 1D Low
- 3.68
- 1D Volume
- 21K
95.47 +0.01% +0.0050
- 1D High
- 95.49
- 1D Low
- 95.44
- 1D Volume
- 799
0.000597 -5.39% -0.000034
- 1D High
- 0.000638
- 1D Low
- 0.000584
- 1D Volume
- 126.7M
0.0080 -2.44% -0.00020
- 1D High
- 0.0083
- 1D Low
- 0.0079
- 1D Volume
- 9.4M
351.70 +1.85% +6.40
- 1D High
- 351.80
- 1D Low
- 342.60
- 1D Volume
- 214
1,172.00 -3.45% -41.90
- 1D High
- 1,216.50
- 1D Low
- 1,167.00
- 1D Volume
- 63
3.46 +3.16% +0.1059
- 1D High
- 3.48
- 1D Low
- 3.33
- 1D Volume
- 21.1K
0.01964 -3.77% -0.00077
- 1D High
- 0.02057
- 1D Low
- 0.0194
- 1D Volume
- 3.7M
1,341.50 +0.90% +12.00
- 1D High
- 1,341.50
- 1D Low
- 1,319.00
- 1D Volume
- 53
79.89 +1.54% +1.21
- 1D High
- 80.49
- 1D Low
- 78.75
- 1D Volume
- 880
1.35 -0.15% -0.0020
- 1D High
- 1.35
- 1D Low
- 1.35
- 1D Volume
- 51.5K
362.60 +2.05% +7.30
- 1D High
- 362.60
- 1D Low
- 352.40
- 1D Volume
- 191
81.95 +1.71% +1.38
- 1D High
- 82.60
- 1D Low
- 80.56
- 1D Volume
- 842
0.003521 -4.32% -0.000159
- 1D High
- 0.00373
- 1D Low
- 0.003452
- 1D Volume
- 19.6M
0.0234 -12.69% -0.0034
- 1D High
- 0.0274
- 1D Low
- 0.0231
- 1D Volume
- 2.9M
0.00939 +0.32% +0.000030
- 1D High
- 0.00956
- 1D Low
- 0.00911
- 1D Volume
- 7.3M
1,230.00 -0.32% -4.00
- 1D High
- 1,235.00
- 1D Low
- 1,230.00
- 1D Volume
- 55
0.1143 -3.63% -0.0043
- 1D High
- 0.12
- 1D Low
- 0.1117
- 1D Volume
- 588.9K
2.98 -2.43% -0.074
- 1D High
- 3.07
- 1D Low
- 2.91
- 1D Volume
- 22.6K
3.24 +2.28% +0.0721
- 1D High
- 3.27
- 1D Low
- 3.15
- 1D Volume
- 20.5K
744.00 +0.88% +6.50
- 1D High
- 744.00
- 1D Low
- 730.00
- 1D Volume
- 89
76.02 -1.53% -1.18
- 1D High
- 78.39
- 1D Low
- 75.52
- 1D Volume
- 870.4
0.02352 -2.29% -0.00055
- 1D High
- 0.02455
- 1D Low
- 0.02293
- 1D Volume
- 2.8M
1,196.00 +0.08% +1.00
- 1D High
- 1,196.00
- 1D Low
- 1,195.00
- 1D Volume
- 54
0.0715 -2.85% -0.0021
- 1D High
- 0.0746
- 1D Low
- 0.0702
- 1D Volume
- 896.8K
0.0201 -1.47% -0.00030
- 1D High
- 0.0208
- 1D Low
- 0.0196
- 1D Volume
- 3.1M
0.01842 -3.61% -0.00069
- 1D High
- 0.0193
- 1D Low
- 0.01811
- 1D Volume
- 3.4M
0.4642 -7.59% -0.0381
- 1D High
- 0.5012
- 1D Low
- 0.4526
- 1D Volume
- 133.2K
0.000442 -3.49% -0.000016
- 1D High
- 0.000471
- 1D Low
- 0.000434
- 1D Volume
- 138.5M
30,150.00 +0.25% +75.00
- 1D High
- 30,150.00
- 1D Low
- 30,000.00
- 1D Volume
- 2
6.46 +0.94% +0.060
- 1D High
- 6.47
- 1D Low
- 6.35
- 1D Volume
- 9.3K
0.318 -1.85% -0.0060
- 1D High
- 0.328
- 1D Low
- 0.314
- 1D Volume
- 189.4K
4,569.50 +0.43% +19.50
- 1D High
- 4,569.50
- 1D Low
- 4,565.70
- 1D Volume
- 13
1,283.50 +0.92% +11.75
- 1D High
- 1,283.50
- 1D Low
- 1,268.75
- 1D Volume
- 46
317.18 -0.07% -0.225
- 1D High
- 320.78
- 1D Low
- 316.00
- 1D Volume
- 186
0.006265 -4.29% -0.000281
- 1D High
- 0.006563
- 1D Low
- 0.006176
- 1D Volume
- 9.4M
1,210.60 -0.28% -3.40
- 1D High
- 1,223.00
- 1D Low
- 1,210.00
- 1D Volume
- 48
1,210.60 -0.28% -3.40
- 1D High
- 1,223.00
- 1D Low
- 1,210.00
- 1D Volume
- 48
1,231.00 -0.27% -3.30
- 1D High
- 1,236.00
- 1D Low
- 1,231.00
- 1D Volume
- 46
1,231.00 -0.27% -3.30
- 1D High
- 1,236.00
- 1D Low
- 1,231.00
- 1D Volume
- 46
844.40 -0.72% -6.10
- 1D High
- 846.20
- 1D Low
- 841.70
- 1D Volume
- 67
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| KEZ27 | CBOT | 812.00 | +0.56% +4.50 | 812.50 | 799.50 | 101 | 82K | — | Chart |
| THEUSDT | BYBIT | 0.0664 | — — | 0.0686 | 0.0646 | 1.2M | 81.6K | — | Chart |
| BANDUSDT | BYBIT | 0.1814 | -4.78% -0.0091 | 0.1909 | 0.1775 | 445.7K | 80.9K | — | Chart |
| 1000CATUSDT | BYBIT | 0.001986 | -1.63% -0.000033 | 0.002043 | 0.001928 | 40.5M | 80.5K | — | Chart |
| ZCK28 | CBOT | 554.00 | +0.23% +1.25 | 554.25 | 550.00 | 145 | 80.3K | — | Chart |
| XAZU26 | CME | 596.40 | -0.69% -4.15 | 598.10 | 594.30 | 134 | 79.9K | — | Chart |
| CLU27 | NYMEX | 74.58 | +1.08% +0.80 | 75.02 | 73.84 | 1.1K | 79.8K | — | Chart |
| OGNUSDT | BYBIT | 0.01705 | -4.21% -0.00075 | 0.01786 | 0.01675 | 4.7M | 79.8K | — | Chart |
| AAVEUSDC | BYBIT | 123.36 | -3.80% -4.87 | 128.81 | 121.95 | 644.1 | 79.5K | — | Chart |
| BANANAUSDT | BYBIT | 3.75 | -1.99% -0.076 | 3.87 | 3.68 | 21K | 78.8K | — | Chart |
| SR1M27 | CME | 95.47 | +0.01% +0.0050 | 95.49 | 95.44 | 799 | 76.3K | — | Chart |
| SLPUSDT | BYBIT | 0.000597 | -5.39% -0.000034 | 0.000638 | 0.000584 | 126.7M | 75.6K | — | Chart |
| SXTUSDT | BYBIT | 0.0080 | -2.44% -0.00020 | 0.0083 | 0.0079 | 9.4M | 75.5K | — | Chart |
| ZMZ27 | CBOT | 351.70 | +1.85% +6.40 | 351.80 | 342.60 | 214 | 75.3K | — | Chart |
| MENTHAOIL26AUGFUT | MCX | 1,172.00 | -3.45% -41.90 | 1,216.50 | 1,167.00 | 63 | 73.8K | 48 | Chart |
| RBV26 | NYMEX | 3.46 | +3.16% +0.1059 | 3.48 | 3.33 | 21.1K | 72.8K | — | Chart |
| PROMPTUSDT | BYBIT | 0.01964 | -3.77% -0.00077 | 0.02057 | 0.0194 | 3.7M | 71.7K | — | Chart |
| MZS2! | CBOT | 1,341.50 | +0.90% +12.00 | 1,341.50 | 1,319.00 | 53 | 71.1K | — | Chart |
| CLK27 | NYMEX | 79.89 | +1.54% +1.21 | 80.49 | 78.75 | 880 | 70.3K | — | Chart |
| 6B1! | CME | 1.35 | -0.15% -0.0020 | 1.35 | 1.35 | 51.5K | 69.4K | — | Chart |
| ZMQ27 | CBOT | 362.60 | +2.05% +7.30 | 362.60 | 352.40 | 191 | 69.3K | — | Chart |
| CLJ27 | NYMEX | 81.95 | +1.71% +1.38 | 82.60 | 80.56 | 842 | 69K | — | Chart |
| PUMPFUNUSDC | BYBIT | 0.003521 | -4.32% -0.000159 | 0.00373 | 0.003452 | 19.6M | 69K | — | Chart |
| HIGHUSDT | BYBIT | 0.0234 | -12.69% -0.0034 | 0.0274 | 0.0231 | 2.9M | 68.9K | — | Chart |
| PUMPBTCUSDT | BYBIT | 0.00939 | +0.32% +0.000030 | 0.00956 | 0.00911 | 7.3M | 68.5K | — | Chart |
| HRCU26 | COMEX | 1,230.00 | -0.32% -4.00 | 1,235.00 | 1,230.00 | 55 | 67.7K | — | Chart |
| BELUSDT | BYBIT | 0.1143 | -3.63% -0.0043 | 0.12 | 0.1117 | 588.9K | 67.3K | — | Chart |
| XVSUSDT | BYBIT | 2.98 | -2.43% -0.074 | 3.07 | 2.91 | 22.6K | 67.2K | — | Chart |
| RBX26 | NYMEX | 3.24 | +2.28% +0.0721 | 3.27 | 3.15 | 20.5K | 66.4K | — | Chart |
| MZW2! | CBOT | 744.00 | +0.88% +6.50 | 744.00 | 730.00 | 89 | 66.2K | — | Chart |
| KODEX200USDT | BINANCE | 76.02 | -1.53% -1.18 | 78.39 | 75.52 | 870.4 | 66.2K | — | Chart |
| DOLOUSDT | BYBIT | 0.02352 | -2.29% -0.00055 | 0.02455 | 0.02293 | 2.8M | 65K | — | Chart |
| HRCQ26 | COMEX | 1,196.00 | +0.08% +1.00 | 1,196.00 | 1,195.00 | 54 | 64.6K | — | Chart |
| LUMIAUSDT | BYBIT | 0.0715 | -2.85% -0.0021 | 0.0746 | 0.0702 | 896.8K | 64.1K | — | Chart |
| SHELLUSDT | BYBIT | 0.0201 | -1.47% -0.00030 | 0.0208 | 0.0196 | 3.1M | 63.1K | — | Chart |
| HAEDALUSDT | BYBIT | 0.01842 | -3.61% -0.00069 | 0.0193 | 0.01811 | 3.4M | 62.6K | — | Chart |
| SPXUSDC | BYBIT | 0.4642 | -7.59% -0.0381 | 0.5012 | 0.4526 | 133.2K | 61.8K | — | Chart |
| NOTUSDC | BYBIT | 0.000442 | -3.49% -0.000016 | 0.000471 | 0.000434 | 138.5M | 61.2K | — | Chart |
| NQM27 | CME | 30,150.00 | +0.25% +75.00 | 30,150.00 | 30,000.00 | 2 | 60.3K | — | Chart |
| MHG1! | COMEX | 6.46 | +0.94% +0.060 | 6.47 | 6.35 | 9.3K | 60.2K | — | Chart |
| ALPINEUSDT | BYBIT | 0.318 | -1.85% -0.0060 | 0.328 | 0.314 | 189.4K | 60.2K | — | Chart |
| GCZ27 | COMEX | 4,569.50 | +0.43% +19.50 | 4,569.50 | 4,565.70 | 13 | 59.4K | — | Chart |
| ZSF28 | CBOT | 1,283.50 | +0.92% +11.75 | 1,283.50 | 1,268.75 | 46 | 59K | — | Chart |
| GFJ27 | CME | 317.18 | -0.07% -0.225 | 320.78 | 316.00 | 186 | 59K | — | Chart |
| XNYUSDT | BYBIT | 0.006265 | -4.29% -0.000281 | 0.006563 | 0.006176 | 9.4M | 59K | — | Chart |
| MENTHAOIL-I | MCX | 1,210.60 | -0.28% -3.40 | 1,223.00 | 1,210.00 | 48 | 58.1K | 449 | Chart |
| MENTHAOIL26SEPFUT | MCX | 1,210.60 | -0.28% -3.40 | 1,223.00 | 1,210.00 | 48 | 58.1K | 449 | Chart |
| MENTHAOIL-II | MCX | 1,231.00 | -0.27% -3.30 | 1,236.00 | 1,231.00 | 46 | 56.6K | 167 | Chart |
| MENTHAOIL26OCTFUT | MCX | 1,231.00 | -0.27% -3.30 | 1,236.00 | 1,231.00 | 46 | 56.6K | 167 | Chart |
| XAPU26 | CME | 844.40 | -0.72% -6.10 | 846.20 | 841.70 | 67 | 56.6K | — | Chart |
KEZ27 +0.56% 812.00 101 THEUSDT — 0.0664 1.2M BANDUSDT -4.78% 0.1814 445.7K 1000CATUSDT -1.63% 0.001986 40.5M ZCK28 +0.23% 554.00 145 XAZU26 -0.69% 596.40 134 CLU27 +1.08% 74.58 1.1K OGNUSDT -4.21% 0.01705 4.7M AAVEUSDC -3.80% 123.36 644.1 BANANAUSDT -1.99% 3.75 21K SR1M27 +0.01% 95.47 799 SLPUSDT -5.39% 0.000597 126.7M SXTUSDT -2.44% 0.0080 9.4M ZMZ27 +1.85% 351.70 214 MENTHAOIL26AUGFUT -3.45% 1,172.00 63 RBV26 +3.16% 3.46 21.1K PROMPTUSDT -3.77% 0.01964 3.7M MZS2! +0.90% 1,341.50 53 CLK27 +1.54% 79.89 880 6B1! -0.15% 1.35 51.5K ZMQ27 +2.05% 362.60 191 CLJ27 +1.71% 81.95 842 PUMPFUNUSDC -4.32% 0.003521 19.6M HIGHUSDT -12.69% 0.0234 2.9M PUMPBTCUSDT +0.32% 0.00939 7.3M HRCU26 -0.32% 1,230.00 55 BELUSDT -3.63% 0.1143 588.9K XVSUSDT -2.43% 2.98 22.6K RBX26 +2.28% 3.24 20.5K MZW2! +0.88% 744.00 89 KODEX200USDT -1.53% 76.02 870.4 DOLOUSDT -2.29% 0.02352 2.8M HRCQ26 +0.08% 1,196.00 54 LUMIAUSDT -2.85% 0.0715 896.8K SHELLUSDT -1.47% 0.0201 3.1M HAEDALUSDT -3.61% 0.01842 3.4M SPXUSDC -7.59% 0.4642 133.2K NOTUSDC -3.49% 0.000442 138.5M NQM27 +0.25% 30,150.00 2 MHG1! +0.94% 6.46 9.3K ALPINEUSDT -1.85% 0.318 189.4K GCZ27 +0.43% 4,569.50 13 ZSF28 +0.92% 1,283.50 46 GFJ27 -0.07% 317.18 186 XNYUSDT -4.29% 0.006265 9.4M MENTHAOIL-I -0.28% 1,210.60 48 MENTHAOIL26SEPFUT -0.28% 1,210.60 48 MENTHAOIL-II -0.27% 1,231.00 46 MENTHAOIL26OCTFUT -0.27% 1,231.00 46 XAPU26 -0.72% 844.40 67