0.4588 -8.66% -0.0435
- 1D High
- 0.5012
- 1D Low
- 0.4526
- 1D Volume
- 119.1K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,451–3,500 of 4,721 contracts
Live · refreshes every 15 seconds
7,724.25 +0.88% +67.50
- 1D High
- 7,725.75
- 1D Low
- 7,724.25
- 1D Volume
- 7
2,244.70 -1.51% -34.50
- 1D High
- 2,272.10
- 1D Low
- 2,244.70
- 1D Volume
- 24
0.0944 -2.07% -0.0020
- 1D High
- 0.0981
- 1D Low
- 0.0933
- 1D Volume
- 569.3K
0.000438 -4.37% -0.000020
- 1D High
- 0.000471
- 1D Low
- 0.000434
- 1D Volume
- 122.3M
53,218.00 -0.00% -2.00
- 1D High
- 53,218.00
- 1D Low
- 53,218.00
- 1D Volume
- 1
4,049.50 -0.21% -8.50
- 1D High
- 4,049.50
- 1D Low
- 4,034.00
- 1D Volume
- 13
93.35 -2.12% -2.03
- 1D High
- 94.35
- 1D Low
- 92.78
- 1D Volume
- 563
1,331.00 +0.83% +11.00
- 1D High
- 1,331.00
- 1D Low
- 1,299.00
- 1D Volume
- 38
677.50 -0.59% -4.00
- 1D High
- 690.00
- 1D Low
- 672.00
- 1D Volume
- 73
104.07 -0.18% -0.19
- 1D High
- 104.33
- 1D Low
- 104.06
- 1D Volume
- 469
1,150.00 +1.41% +16.00
- 1D High
- 1,150.00
- 1D Low
- 1,134.00
- 1D Volume
- 42
676.76 -0.50% -3.38
- 1D High
- 683.04
- 1D Low
- 676.34
- 1D Volume
- 71
3,681.80 -0.89% -33.10
- 1D High
- 3,687.00
- 1D Low
- 3,681.70
- 1D Volume
- 13
1,275.38 +0.94% +11.88
- 1D High
- 1,275.38
- 1D Low
- 1,255.00
- 1D Volume
- 37
1,347.75 +1.20% +16.00
- 1D High
- 1,348.00
- 1D Low
- 1,325.75
- 1D Volume
- 35
89.30 -0.32% -0.29
- 1D High
- 90.16
- 1D Low
- 88.90
- 1D Volume
- 527
516.00 -0.19% -1.00
- 1D High
- 516.50
- 1D Low
- 515.50
- 1D Volume
- 90
108.03 -0.32% -0.34375
- 1D High
- 108.38
- 1D Low
- 107.47
- 1D Volume
- 422
356.70 +1.83% +6.40
- 1D High
- 356.90
- 1D Low
- 348.10
- 1D Volume
- 127
4,490.50 -0.26% -11.70
- 1D High
- 4,490.90
- 1D Low
- 4,470.60
- 1D Volume
- 10
98.32 +0.01% +0.0050
- 1D High
- 98.34
- 1D Low
- 98.32
- 1D Volume
- 454
755.00 -0.13% -1.00
- 1D High
- 755.00
- 1D Low
- 751.00
- 1D Volume
- 59
95.42 — —
- 1D High
- 95.44
- 1D Low
- 95.40
- 1D Volume
- 460
4,348.25 -1.57% -69.25
- 1D High
- 4,348.25
- 1D Low
- 4,348.00
- 1D Volume
- 10
76.85 +1.40% +1.06
- 1D High
- 77.25
- 1D Low
- 75.84
- 1D Volume
- 553
214.57 -0.14% -0.30
- 1D High
- 216.00
- 1D Low
- 213.41
- 1D Volume
- 197
219.27 -5.48% -12.72
- 1D High
- 233.04
- 1D Low
- 214.84
- 1D Volume
- 191.2
834.50 -0.89% -7.50
- 1D High
- 839.30
- 1D Low
- 832.70
- 1D Volume
- 50
361.92 -0.85% -3.09
- 1D High
- 366.38
- 1D Low
- 360.30
- 1D Volume
- 113
214.46 -0.19% -0.40
- 1D High
- 215.69
- 1D Low
- 213.63
- 1D Volume
- 190
0.006732 -5.40% -0.000384
- 1D High
- 0.007139
- 1D Low
- 0.006646
- 1D Volume
- 6M
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
0.71225 -0.11% -0.00080
- 1D High
- 0.71315
- 1D Low
- 0.71075
- 1D Volume
- 56.2K
4.73 +4.01% +0.1824
- 1D High
- 4.79
- 1D Low
- 4.55
- 1D Volume
- 8.4K
60.28 +1.21% +0.72
- 1D High
- 60.28
- 1D Low
- 59.19
- 1D Volume
- 661
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
1.87 -6.51% -0.13
- 1D High
- 2.00
- 1D Low
- 1.84
- 1D Volume
- 21.1K
4,362.20 +0.27% +11.90
- 1D High
- 4,362.20
- 1D Low
- 4,333.70
- 1D Volume
- 9
0.0074 -2.63% -0.00020
- 1D High
- 0.0076
- 1D Low
- 0.0071
- 1D Volume
- 5.3M
0.536 -6.01% -0.0343
- 1D High
- 0.5812
- 1D Low
- 0.536
- 1D Volume
- 73.2K
102.25 +0.02% +0.015625
- 1D High
- 102.29
- 1D Low
- 102.21
- 1D Volume
- 381
95.41 +0.01% +0.0050
- 1D High
- 95.42
- 1D Low
- 95.38
- 1D Volume
- 407
95.44 +0.01% +0.010
- 1D High
- 95.46
- 1D Low
- 95.42
- 1D Volume
- 403
7.16 -5.59% -0.424
- 1D High
- 7.56
- 1D Low
- 7.01
- 1D Volume
- 5.3K
3,755.00 -0.66% -25.00
- 1D High
- 3,755.00
- 1D Low
- 3,730.00
- 1D Volume
- 10
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| SPXUSDC | BYBIT | 0.4588 | -8.66% -0.0435 | 0.5012 | 0.4526 | 119.1K | 54.7K | — | Chart |
| STMU26 | CME | 7,724.25 | +0.88% +67.50 | 7,725.75 | 7,724.25 | 7 | 54.1K | — | Chart |
| XAYU26 | CME | 2,244.70 | -1.51% -34.50 | 2,272.10 | 2,244.70 | 24 | 53.9K | — | Chart |
| POLUSDC | BYBIT | 0.0944 | -2.07% -0.0020 | 0.0981 | 0.0933 | 569.3K | 53.7K | — | Chart |
| NOTUSDC | BYBIT | 0.000438 | -4.37% -0.000020 | 0.000471 | 0.000434 | 122.3M | 53.6K | — | Chart |
| MYMM27 | CBOT | 53,218.00 | -0.00% -2.00 | 53,218.00 | 53,218.00 | 1 | 53.2K | — | Chart |
| TPYU26 | CME | 4,049.50 | -0.21% -8.50 | 4,049.50 | 4,034.00 | 13 | 52.6K | — | Chart |
| HEN27 | CME | 93.35 | -2.12% -2.03 | 94.35 | 92.78 | 563 | 52.6K | — | Chart |
| PAH27 | NYMEX | 1,331.00 | +0.83% +11.00 | 1,331.00 | 1,299.00 | 38 | 50.6K | — | Chart |
| MZWU26 | CBOT | 677.50 | -0.59% -4.00 | 690.00 | 672.00 | 73 | 49.5K | — | Chart |
| SIRU26 | CME | 104.07 | -0.18% -0.19 | 104.33 | 104.06 | 469 | 48.8K | — | Chart |
| HRCM27 | COMEX | 1,150.00 | +1.41% +16.00 | 1,150.00 | 1,134.00 | 42 | 48.3K | — | Chart |
| ESGZ26 | CME | 676.76 | -0.50% -3.38 | 683.04 | 676.34 | 71 | 48K | — | Chart |
| MMCU26 | CME | 3,681.80 | -0.89% -33.10 | 3,687.00 | 3,681.70 | 13 | 47.9K | — | Chart |
| XKX27 | CBOT | 1,275.38 | +0.94% +11.88 | 1,275.38 | 1,255.00 | 37 | 47.2K | — | Chart |
| XKK27 | CBOT | 1,347.75 | +1.20% +16.00 | 1,348.00 | 1,325.75 | 35 | 47.2K | — | Chart |
| BZV26 | NYMEX | 89.30 | -0.32% -0.29 | 90.16 | 88.90 | 527 | 47.1K | — | Chart |
| ZCZ28 | CBOT | 516.00 | -0.19% -1.00 | 516.50 | 515.50 | 90 | 46.4K | — | Chart |
| MWNZ26 | CBOT | 108.03 | -0.32% -0.34375 | 108.38 | 107.47 | 422 | 45.6K | — | Chart |
| ZMU27 | CBOT | 356.70 | +1.83% +6.40 | 356.90 | 348.10 | 127 | 45.3K | — | Chart |
| MGCQ27 | COMEX | 4,490.50 | -0.26% -11.70 | 4,490.90 | 4,470.60 | 10 | 44.9K | — | Chart |
| YICZ26 | CBOT | 98.32 | +0.01% +0.0050 | 98.34 | 98.32 | 454 | 44.6K | — | Chart |
| EHRV26 | COMEX | 755.00 | -0.13% -1.00 | 755.00 | 751.00 | 59 | 44.5K | — | Chart |
| ZQV27 | CBOT | 95.42 | — — | 95.44 | 95.40 | 460 | 43.9K | — | Chart |
| RAYFU26 | CME | 4,348.25 | -1.57% -69.25 | 4,348.25 | 4,348.00 | 10 | 43.5K | — | Chart |
| CLN27 | NYMEX | 76.85 | +1.40% +1.06 | 77.25 | 75.84 | 553 | 42.5K | — | Chart |
| SNVDAZ26 | CME | 214.57 | -0.14% -0.30 | 216.00 | 213.41 | 197 | 42.3K | — | Chart |
| TAOUSDC | BYBIT | 219.27 | -5.48% -12.72 | 233.04 | 214.84 | 191.2 | 41.9K | — | Chart |
| XAUU26 | CME | 834.50 | -0.89% -7.50 | 839.30 | 832.70 | 50 | 41.7K | — | Chart |
| STSLAZ26 | CME | 361.92 | -0.85% -3.09 | 366.38 | 360.30 | 113 | 40.9K | — | Chart |
| XNVDAZ26 | CME | 214.46 | -0.19% -0.40 | 215.69 | 213.63 | 190 | 40.7K | — | Chart |
| PENGUUSDC | BYBIT | 0.006732 | -5.40% -0.000384 | 0.007139 | 0.006646 | 6M | 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 |
| 6A1! | CME | 0.71225 | -0.11% -0.00080 | 0.71315 | 0.71075 | 56.2K | 40K | — | Chart |
| HOZ26 | NYMEX | 4.73 | +4.01% +0.1824 | 4.79 | 4.55 | 8.4K | 39.9K | — | Chart |
| XBAC0Z26 | CME | 60.28 | +1.21% +0.72 | 60.28 | 59.19 | 661 | 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 |
| TRUMPUSDC | BYBIT | 1.87 | -6.51% -0.13 | 2.00 | 1.84 | 21.1K | 39.3K | — | Chart |
| GCF27 | COMEX | 4,362.20 | +0.27% +11.90 | 4,362.20 | 4,333.70 | 9 | 39.3K | — | Chart |
| SCRTUSDT | BYBIT | 0.0074 | -2.63% -0.00020 | 0.0076 | 0.0071 | 5.3M | 39.2K | — | Chart |
| MNTUSDC | BYBIT | 0.536 | -6.01% -0.0343 | 0.5812 | 0.536 | 73.2K | 39.2K | — | Chart |
| ZTU26 | CBOT | 102.25 | +0.02% +0.015625 | 102.29 | 102.21 | 381 | 39K | — | Chart |
| SR1Q27 | CME | 95.41 | +0.01% +0.0050 | 95.42 | 95.38 | 407 | 38.8K | — | Chart |
| SR1N27 | CME | 95.44 | +0.01% +0.010 | 95.46 | 95.42 | 403 | 38.5K | — | Chart |
| ETCUSDC | BYBIT | 7.16 | -5.59% -0.424 | 7.56 | 7.01 | 5.3K | 37.6K | — | Chart |
| NCIU26 | CME | 3,755.00 | -0.66% -25.00 | 3,755.00 | 3,730.00 | 10 | 37.6K | — | Chart |
SPXUSDC -8.66% 0.4588 119.1K STMU26 +0.88% 7,724.25 7 XAYU26 -1.51% 2,244.70 24 POLUSDC -2.07% 0.0944 569.3K NOTUSDC -4.37% 0.000438 122.3M MYMM27 -0.00% 53,218.00 1 TPYU26 -0.21% 4,049.50 13 HEN27 -2.12% 93.35 563 PAH27 +0.83% 1,331.00 38 MZWU26 -0.59% 677.50 73 SIRU26 -0.18% 104.07 469 HRCM27 +1.41% 1,150.00 42 ESGZ26 -0.50% 676.76 71 MMCU26 -0.89% 3,681.80 13 XKX27 +0.94% 1,275.38 37 XKK27 +1.20% 1,347.75 35 BZV26 -0.32% 89.30 527 ZCZ28 -0.19% 516.00 90 MWNZ26 -0.32% 108.03 422 ZMU27 +1.83% 356.70 127 MGCQ27 -0.26% 4,490.50 10 YICZ26 +0.01% 98.32 454 EHRV26 -0.13% 755.00 59 ZQV27 — 95.42 460 RAYFU26 -1.57% 4,348.25 10 CLN27 +1.40% 76.85 553 SNVDAZ26 -0.14% 214.57 197 TAOUSDC -5.48% 219.27 191.2 XAUU26 -0.89% 834.50 50 STSLAZ26 -0.85% 361.92 113 XNVDAZ26 -0.19% 214.46 190 PENGUUSDC -5.40% 0.006732 6M MGCV27 +0.03% 4,494.70 9 LEAD-III +2.46% 202.15 200 LEAD26NOVFUT +2.46% 202.15 200 6A1! -0.11% 0.71225 56.2K HOZ26 +4.01% 4.73 8.4K XBAC0Z26 +1.21% 60.28 661 XWH27 +0.85% 745.50 53 SXBU26 +0.20% 2,323.00 17 ZINC26JULFUT +0.05% 387.10 102 TRUMPUSDC -6.51% 1.87 21.1K GCF27 +0.27% 4,362.20 9 SCRTUSDT -2.63% 0.0074 5.3M MNTUSDC -6.01% 0.536 73.2K ZTU26 +0.02% 102.25 381 SR1Q27 +0.01% 95.41 407 SR1N27 +0.01% 95.44 403 ETCUSDC -5.59% 7.16 5.3K NCIU26 -0.66% 3,755.00 10