4,355.90 +0.13% +5.60
- 1D High
- 4,355.90
- 1D Low
- 4,333.70
- 1D Volume
- 8
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Sep 15, 2026
3,501–3,550 of 4,720 contracts
Live · refreshes every 15 seconds
2,317.75 -0.02% -0.50
- 1D High
- 2,330.75
- 1D Low
- 2,317.25
- 1D Volume
- 15
97.49 +0.02% +0.0225
- 1D High
- 97.49
- 1D Low
- 97.47
- 1D Volume
- 354
0.1416 -1.73% -0.0025
- 1D High
- 0.1444
- 1D Low
- 0.137
- 1D Volume
- 241.9K
0.007032 -1.18% -0.000084
- 1D High
- 0.007139
- 1D Low
- 0.006828
- 1D Volume
- 4.8M
671.04 -0.44% -2.96
- 1D High
- 673.90
- 1D Low
- 670.88
- 1D Volume
- 50
0.7219 -0.08% -0.00060
- 1D High
- 0.72265
- 1D Low
- 0.72105
- 1D Volume
- 45.3K
506.35 -0.72% -3.66
- 1D High
- 506.86
- 1D Low
- 504.13
- 1D Volume
- 64
0.29 -1.73% -0.0051
- 1D High
- 0.2963
- 1D Low
- 0.2886
- 1D Volume
- 110.9K
428.40 -2.64% -11.60
- 1D High
- 452.00
- 1D Low
- 428.40
- 1D Volume
- 75
1.98 -0.90% -0.018
- 1D High
- 2.00
- 1D Low
- 1.92
- 1D Volume
- 16.2K
4,550.00 -2.30% -107.20
- 1D High
- 4,601.20
- 1D Low
- 4,550.00
- 1D Volume
- 7
59.94 +0.64% +0.38
- 1D High
- 60.00
- 1D Low
- 59.19
- 1D Volume
- 530
1,155.00 +2.21% +25.00
- 1D High
- 1,155.00
- 1D Low
- 1,150.00
- 1D Volume
- 27
3.76 -1.75% -0.067
- 1D High
- 3.87
- 1D Low
- 3.74
- 1D Volume
- 8.2K
7.38 -2.69% -0.204
- 1D High
- 7.56
- 1D Low
- 7.25
- 1D Volume
- 4.2K
93.10 -2.10% -2.00
- 1D High
- 94.15
- 1D Low
- 92.55
- 1D Volume
- 330
97.36 -0.02% -0.020
- 1D High
- 97.47
- 1D Low
- 97.36
- 1D Volume
- 311
485.00 +1.57% +7.50
- 1D High
- 485.00
- 1D Low
- 472.00
- 1D Volume
- 62
95.63 +3.04% +2.83
- 1D High
- 96.28
- 1D Low
- 92.73
- 1D Volume
- 314
5,003.90 -0.06% -3.10
- 1D High
- 5,011.00
- 1D Low
- 5,003.70
- 1D Volume
- 6
2,985.00 -1.49% -45.00
- 1D High
- 2,985.00
- 1D Low
- 2,985.00
- 1D Volume
- 10
403.00 +0.51% +2.05
- 1D High
- 404.00
- 1D Low
- 397.30
- 1D Volume
- 74
403.00 +0.51% +2.05
- 1D High
- 404.00
- 1D Low
- 397.30
- 1D Volume
- 74
215.35 +0.33% +0.70
- 1D High
- 217.50
- 1D Low
- 215.35
- 1D Volume
- 138
3.46 -0.14% -0.0050
- 1D High
- 3.49
- 1D Low
- 3.43
- 1D Volume
- 8.5K
7,325.00 -5.09% -393.00
- 1D High
- 8,026.00
- 1D Low
- 7,325.00
- 1D Volume
- 4
7,325.00 -5.09% -393.00
- 1D High
- 8,026.00
- 1D Low
- 7,325.00
- 1D Volume
- 4
67.82 -4.38% -3.11
- 1D High
- 72.72
- 1D Low
- 67.75
- 1D Volume
- 425
0.0457 -1.08% -0.00050
- 1D High
- 0.046
- 1D Low
- 0.0436
- 1D Volume
- 626.8K
4,053.50 +0.12% +5.00
- 1D High
- 4,053.50
- 1D Low
- 4,024.50
- 1D Volume
- 7
0.04319 -3.16% -0.00141
- 1D High
- 0.04463
- 1D Low
- 0.04275
- 1D Volume
- 649.2K
195.25 -0.13% -0.25
- 1D High
- 195.60
- 1D Low
- 195.05
- 1D Volume
- 143
195.25 -0.13% -0.25
- 1D High
- 195.60
- 1D Low
- 195.05
- 1D Volume
- 143
395.00 +5.33% +20.00
- 1D High
- 395.00
- 1D Low
- 395.00
- 1D Volume
- 70
175.28 -0.06% -0.11
- 1D High
- 178.65
- 1D Low
- 172.80
- 1D Volume
- 157
1,222.00 -0.49% -6.00
- 1D High
- 1,228.00
- 1D Low
- 1,222.00
- 1D Volume
- 22
0.5503 -3.84% -0.022
- 1D High
- 0.5817
- 1D Low
- 0.5432
- 1D Volume
- 48.6K
228.55 +0.07% +0.15
- 1D High
- 228.65
- 1D Low
- 228.45
- 1D Volume
- 116
750.00 +0.67% +5.00
- 1D High
- 751.38
- 1D Low
- 735.25
- 1D Volume
- 35
391.90 +0.15% +0.60
- 1D High
- 405.70
- 1D Low
- 390.00
- 1D Volume
- 66
64.18 +0.75% +0.475
- 1D High
- 64.48
- 1D Low
- 63.10
- 1D Volume
- 400
330.20 -1.03% -3.43
- 1D High
- 331.59
- 1D Low
- 330.20
- 1D Volume
- 77
0.829 -11.24% -0.105
- 1D High
- 0.93
- 1D Low
- 0.828
- 1D Volume
- 30.5K
5,036.00 +8.98% +415.00
- 1D High
- 5,036.00
- 1D Low
- 4,898.00
- 1D Volume
- 5
5,036.00 +8.98% +415.00
- 1D High
- 5,036.00
- 1D Low
- 4,898.00
- 1D Volume
- 5
284.50 -0.28% -0.80
- 1D High
- 286.00
- 1D Low
- 282.00
- 1D Volume
- 85
284.50 -0.28% -0.80
- 1D High
- 286.00
- 1D Low
- 282.00
- 1D Volume
- 85
211.44 -0.57% -1.21
- 1D High
- 213.35
- 1D Low
- 211.44
- 1D Volume
- 113
17.50 -23.91% -5.50
- 1D High
- 17.55
- 1D Low
- 13.50
- 1D Volume
- 1.4K
| Contract | Exchange | Last price | 1D High | 1D Low | 1D Volume | Chart | |||
|---|---|---|---|---|---|---|---|---|---|
| GCF27 | COMEX | 4,355.90 | +0.13% +5.60 | 4,355.90 | 4,333.70 | 8 | 34.8K | — | Chart |
| SXBU26 | CME | 2,317.75 | -0.02% -0.50 | 2,330.75 | 2,317.25 | 15 | 34.8K | — | Chart |
| ESRU26 | CME | 97.49 | +0.02% +0.0225 | 97.49 | 97.47 | 354 | 34.5K | — | Chart |
| FARTCOINUSDC | BYBIT | 0.1416 | -1.73% -0.0025 | 0.1444 | 0.137 | 241.9K | 34.3K | — | Chart |
| PENGUUSDC | BYBIT | 0.007032 | -1.18% -0.000084 | 0.007139 | 0.006828 | 4.8M | 33.8K | — | Chart |
| ESGU26 | CME | 671.04 | -0.44% -2.96 | 673.90 | 670.88 | 50 | 33.6K | — | Chart |
| 6C1! | CME | 0.7219 | -0.08% -0.00060 | 0.72265 | 0.72105 | 45.3K | 32.7K | — | Chart |
| XMSFTZ26 | CME | 506.35 | -0.72% -3.66 | 506.86 | 504.13 | 64 | 32.4K | — | Chart |
| SOSOUSDT | BYBIT | 0.29 | -1.73% -0.0051 | 0.2963 | 0.2886 | 110.9K | 32.2K | — | Chart |
| ZINCMINI26AUGFUT | MCX | 428.40 | -2.64% -11.60 | 452.00 | 428.40 | 75 | 32.1K | 49 | Chart |
| TRUMPUSDC | BYBIT | 1.98 | -0.90% -0.018 | 2.00 | 1.92 | 16.2K | 32K | — | Chart |
| GCZ27 | COMEX | 4,550.00 | -2.30% -107.20 | 4,601.20 | 4,550.00 | 7 | 31.9K | — | Chart |
| XBAC0Z26 | CME | 59.94 | +0.64% +0.38 | 60.00 | 59.19 | 530 | 31.8K | — | Chart |
| HRCJ27 | COMEX | 1,155.00 | +2.21% +25.00 | 1,155.00 | 1,150.00 | 27 | 31.2K | — | Chart |
| BANANAUSDT | BYBIT | 3.76 | -1.75% -0.067 | 3.87 | 3.74 | 8.2K | 30.9K | — | Chart |
| ETCUSDC | BYBIT | 7.38 | -2.69% -0.204 | 7.56 | 7.25 | 4.2K | 30.7K | — | Chart |
| HEQ27 | CME | 93.10 | -2.10% -2.00 | 94.15 | 92.55 | 330 | 30.7K | — | Chart |
| YIWZ26 | CBOT | 97.36 | -0.02% -0.020 | 97.47 | 97.36 | 311 | 30.3K | — | Chart |
| MZCU26 | CBOT | 485.00 | +1.57% +7.50 | 485.00 | 472.00 | 62 | 30.1K | — | Chart |
| QMZ26 | NYMEX | 95.63 | +3.04% +2.83 | 96.28 | 92.73 | 314 | 30K | — | Chart |
| GCJ28 | COMEX | 5,003.90 | -0.06% -3.10 | 5,011.00 | 5,003.70 | 6 | 30K | — | Chart |
| M2KM27 | CME | 2,985.00 | -1.49% -45.00 | 2,985.00 | 2,985.00 | 10 | 29.9K | — | Chart |
| ZINCMINI-III | MCX | 403.00 | +0.51% +2.05 | 404.00 | 397.30 | 74 | 29.8K | 76 | Chart |
| ZINCMINI26NOVFUT | MCX | 403.00 | +0.51% +2.05 | 404.00 | 397.30 | 74 | 29.8K | 76 | Chart |
| LEV27 | CME | 215.35 | +0.33% +0.70 | 217.50 | 215.35 | 138 | 29.7K | — | Chart |
| NGZ26 | NYMEX | 3.46 | -0.14% -0.0050 | 3.49 | 3.43 | 8.5K | 29.4K | — | Chart |
| CRUDEOIL-VI | MCX | 7,325.00 | -5.09% -393.00 | 8,026.00 | 7,325.00 | 4 | 29.3K | 2 | Chart |
| CRUDEOIL27FEBFUT | MCX | 7,325.00 | -5.09% -393.00 | 8,026.00 | 7,325.00 | 4 | 29.3K | 2 | Chart |
| SICH27 | COMEX | 67.82 | -4.38% -3.11 | 72.72 | 67.75 | 425 | 28.8K | — | Chart |
| PNUTUSDC | BYBIT | 0.0457 | -1.08% -0.00050 | 0.046 | 0.0436 | 626.8K | 28.6K | — | Chart |
| TPYZ26 | CME | 4,053.50 | +0.12% +5.00 | 4,053.50 | 4,024.50 | 7 | 28.4K | — | Chart |
| SEIUSDC | BYBIT | 0.04319 | -3.16% -0.00141 | 0.04463 | 0.04275 | 649.2K | 28K | — | Chart |
| LEADMINI-I | MCX | 195.25 | -0.13% -0.25 | 195.60 | 195.05 | 143 | 27.9K | 365 | Chart |
| LEADMINI26SEPFUT | MCX | 195.25 | -0.13% -0.25 | 195.60 | 195.05 | 143 | 27.9K | 365 | Chart |
| ZOK27 | CBOT | 395.00 | +5.33% +20.00 | 395.00 | 395.00 | 70 | 27.7K | — | Chart |
| SPLTRZ26 | CME | 175.28 | -0.06% -0.11 | 178.65 | 172.80 | 157 | 27.5K | — | Chart |
| HRCF27 | COMEX | 1,222.00 | -0.49% -6.00 | 1,228.00 | 1,222.00 | 22 | 26.9K | — | Chart |
| MNTUSD | BYBIT | 0.5503 | -3.84% -0.022 | 0.5817 | 0.5432 | 48.6K | 26.8K | — | Chart |
| DHBZ26 | CBOT | 228.55 | +0.07% +0.15 | 228.65 | 228.45 | 116 | 26.5K | — | Chart |
| XWN27 | CBOT | 750.00 | +0.67% +5.00 | 751.38 | 735.25 | 35 | 26.3K | — | Chart |
| ZINCMINI26JULFUT | MCX | 391.90 | +0.15% +0.60 | 405.70 | 390.00 | 66 | 25.9K | — | Chart |
| QIZ26 | COMEX | 64.18 | +0.75% +0.475 | 64.48 | 63.10 | 400 | 25.7K | — | Chart |
| XAAPLU26 | CME | 330.20 | -1.03% -3.43 | 331.59 | 330.20 | 77 | 25.4K | — | Chart |
| FILUSD | BYBIT | 0.829 | -11.24% -0.105 | 0.93 | 0.828 | 30.5K | 25.3K | — | Chart |
| ELECDMBL-IV | MCX | 5,036.00 | +8.98% +415.00 | 5,036.00 | 4,898.00 | 5 | 25.2K | 16 | Chart |
| ELECDMBL26DECFUT | MCX | 5,036.00 | +8.98% +415.00 | 5,036.00 | 4,898.00 | 5 | 25.2K | 16 | Chart |
| NATGASMINI-VI | MCX | 284.50 | -0.28% -0.80 | 286.00 | 282.00 | 85 | 24.2K | 478 | Chart |
| NATGASMINI27FEBFUT | MCX | 284.50 | -0.28% -0.80 | 286.00 | 282.00 | 85 | 24.2K | 478 | Chart |
| XNVDAU26 | CME | 211.44 | -0.57% -1.21 | 213.35 | 211.44 | 113 | 23.9K | — | Chart |
| NQTU26 | CME | 17.50 | -23.91% -5.50 | 17.55 | 13.50 | 1.4K | 23.8K | — | Chart |
GCF27 +0.13% 4,355.90 8 SXBU26 -0.02% 2,317.75 15 ESRU26 +0.02% 97.49 354 FARTCOINUSDC -1.73% 0.1416 241.9K PENGUUSDC -1.18% 0.007032 4.8M ESGU26 -0.44% 671.04 50 6C1! -0.08% 0.7219 45.3K XMSFTZ26 -0.72% 506.35 64 SOSOUSDT -1.73% 0.29 110.9K ZINCMINI26AUGFUT -2.64% 428.40 75 TRUMPUSDC -0.90% 1.98 16.2K GCZ27 -2.30% 4,550.00 7 XBAC0Z26 +0.64% 59.94 530 HRCJ27 +2.21% 1,155.00 27 BANANAUSDT -1.75% 3.76 8.2K ETCUSDC -2.69% 7.38 4.2K HEQ27 -2.10% 93.10 330 YIWZ26 -0.02% 97.36 311 MZCU26 +1.57% 485.00 62 QMZ26 +3.04% 95.63 314 GCJ28 -0.06% 5,003.90 6 M2KM27 -1.49% 2,985.00 10 ZINCMINI-III +0.51% 403.00 74 ZINCMINI26NOVFUT +0.51% 403.00 74 LEV27 +0.33% 215.35 138 NGZ26 -0.14% 3.46 8.5K CRUDEOIL-VI -5.09% 7,325.00 4 CRUDEOIL27FEBFUT -5.09% 7,325.00 4 SICH27 -4.38% 67.82 425 PNUTUSDC -1.08% 0.0457 626.8K TPYZ26 +0.12% 4,053.50 7 SEIUSDC -3.16% 0.04319 649.2K LEADMINI-I -0.13% 195.25 143 LEADMINI26SEPFUT -0.13% 195.25 143 ZOK27 +5.33% 395.00 70 SPLTRZ26 -0.06% 175.28 157 HRCF27 -0.49% 1,222.00 22 MNTUSD -3.84% 0.5503 48.6K DHBZ26 +0.07% 228.55 116 XWN27 +0.67% 750.00 35 ZINCMINI26JULFUT +0.15% 391.90 66 QIZ26 +0.75% 64.18 400 XAAPLU26 -1.03% 330.20 77 FILUSD -11.24% 0.829 30.5K ELECDMBL-IV +8.98% 5,036.00 5 ELECDMBL26DECFUT +8.98% 5,036.00 5 NATGASMINI-VI -0.28% 284.50 85 NATGASMINI27FEBFUT -0.28% 284.50 85 XNVDAU26 -0.57% 211.44 113 NQTU26 -23.91% 17.50 1.4K