0.554 -4.15% -0.024
- 1D High
- 0.586
- 1D Low
- 0.553
- 1D Volume
- 14.5K
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 28, 2026
3,001–3,050 of 4,091 contracts
Live · refreshes every 15 seconds
8,022.50 -0.19% -15.50
- 1D High
- 8,022.50
- 1D Low
- 8,022.50
- 1D Volume
- 1
0.3712 -1.41% -0.0053
- 1D High
- 0.3853
- 1D Low
- 0.3691
- 1D Volume
- 21.5K
95.93 +0.01% +0.0050
- 1D High
- 95.93
- 1D Low
- 95.93
- 1D Volume
- 83
1.17 -0.05% -0.00060
- 1D High
- 1.17
- 1D Low
- 1.17
- 1D Volume
- 6.7K
0.3127 -0.35% -0.0011
- 1D High
- 0.3143
- 1D Low
- 0.3124
- 1D Volume
- 24.9K
1,931.00 +8.18% +146.00
- 1D High
- 1,935.80
- 1D Low
- 1,931.00
- 1D Volume
- 4
771.75 +3.87% +28.75
- 1D High
- 772.25
- 1D Low
- 771.75
- 1D Volume
- 10
3,838.00 -0.34% -13.00
- 1D High
- 3,838.00
- 1D Low
- 3,838.00
- 1D Volume
- 2
3,838.00 -0.34% -13.00
- 1D High
- 3,838.00
- 1D Low
- 3,838.00
- 1D Volume
- 2
765.00 -0.65% -5.00
- 1D High
- 765.00
- 1D Low
- 765.00
- 1D Volume
- 10
104.26 +0.00% +0.003906
- 1D High
- 104.30
- 1D Low
- 104.26
- 1D Volume
- 73
7,600.00 +0.97% +73.00
- 1D High
- 7,600.00
- 1D Low
- 7,600.00
- 1D Volume
- 1
7,600.00 +0.97% +73.00
- 1D High
- 7,600.00
- 1D Low
- 7,600.00
- 1D Volume
- 1
474.44 -2.35% -11.43
- 1D High
- 481.47
- 1D Low
- 474.44
- 1D Volume
- 16
35.68 -0.14% -0.050
- 1D High
- 35.83
- 1D Low
- 35.65
- 1D Volume
- 212.5
92.21 +4.39% +3.88
- 1D High
- 92.92
- 1D Low
- 89.00
- 1D Volume
- 82
356.30 +1.80% +6.30
- 1D High
- 356.80
- 1D Low
- 353.90
- 1D Volume
- 21
356.30 +1.80% +6.30
- 1D High
- 356.80
- 1D Low
- 353.90
- 1D Volume
- 21
0.00307 -3.00% -0.000095
- 1D High
- 0.00322
- 1D Low
- 0.00305
- 1D Volume
- 2.4M
746.00 +0.27% +2.00
- 1D High
- 754.00
- 1D Low
- 746.00
- 1D Volume
- 10
4.68 +0.24% +0.011
- 1D High
- 4.84
- 1D Low
- 4.58
- 1D Volume
- 1.6K
112.19 +0.76% +0.85
- 1D High
- 112.60
- 1D Low
- 111.79
- 1D Volume
- 66
0.1167 +0.12% +0.00014
- 1D High
- 0.11785
- 1D Low
- 0.11544
- 1D Volume
- 63.4K
38.19 -0.50% -0.19
- 1D High
- 38.41
- 1D Low
- 38.09
- 1D Volume
- 193
150.20 +0.43% +0.64
- 1D High
- 150.22
- 1D Low
- 150.16
- 1D Volume
- 49
7,350.00 -0.54% -40.00
- 1D High
- 7,350.00
- 1D Low
- 7,350.00
- 1D Volume
- 1
7,350.00 -0.54% -40.00
- 1D High
- 7,350.00
- 1D Low
- 7,350.00
- 1D Volume
- 1
0.1446 +0.35% +0.00050
- 1D High
- 0.1458
- 1D Low
- 0.143
- 1D Volume
- 50.8K
110.81 -0.14% -0.15625
- 1D High
- 111.13
- 1D Low
- 110.81
- 1D Volume
- 66
7,299.00 -1.64% -122.00
- 1D High
- 7,299.00
- 1D Low
- 7,299.00
- 1D Volume
- 1
553.13 -1.05% -5.88
- 1D High
- 558.00
- 1D Low
- 552.13
- 1D Volume
- 13
0.02682 -1.03% -0.00028
- 1D High
- 0.02741
- 1D Low
- 0.02666
- 1D Volume
- 267.8K
512.75 +0.54% +2.75
- 1D High
- 512.75
- 1D Low
- 508.50
- 1D Volume
- 14
341.52 -0.39% -1.32
- 1D High
- 342.76
- 1D Low
- 340.00
- 1D Volume
- 21
0.08774 -1.57% -0.0014
- 1D High
- 0.09031
- 1D Low
- 0.08733
- 1D Volume
- 81.4K
535.75 +0.33% +1.75
- 1D High
- 536.00
- 1D Low
- 534.25
- 1D Volume
- 13
69.56 -0.70% -0.487
- 1D High
- 70.48
- 1D Low
- 69.36
- 1D Volume
- 100
0.00954 -1.65% -0.00016
- 1D High
- 0.00978
- 1D Low
- 0.00951
- 1D Volume
- 729.1K
37.50 +0.37% +0.14
- 1D High
- 37.59
- 1D Low
- 37.37
- 1D Volume
- 184.5
0.9994 +0.01% +0.00010
- 1D High
- 0.9994
- 1D Low
- 0.9993
- 1D Volume
- 6.9K
0.351 -1.13% -0.0040
- 1D High
- 0.359
- 1D Low
- 0.349
- 1D Volume
- 19.7K
0.5949 +0.56% +0.0033
- 1D High
- 0.6065
- 1D Low
- 0.5805
- 1D Volume
- 11.4K
0.00537 -2.36% -0.00013
- 1D High
- 0.00553
- 1D Low
- 0.00537
- 1D Volume
- 1.3M
0.172 -1.21% -0.0021
- 1D High
- 0.1765
- 1D Low
- 0.171
- 1D Volume
- 38.9K
740.50 -0.35% -2.63
- 1D High
- 740.50
- 1D Low
- 736.25
- 1D Volume
- 9
0.01079 -1.64% -0.00018
- 1D High
- 0.0111
- 1D Low
- 0.0107
- 1D Volume
- 617.4K
438.00 +0.64% +2.80
- 1D High
- 439.55
- 1D Low
- 432.00
- 1D Volume
- 15
438.00 +0.64% +2.80
- 1D High
- 439.55
- 1D Low
- 432.00
- 1D Volume
- 15
407.20 +0.39% +1.60
- 1D High
- 407.20
- 1D Low
- 406.00
- 1D Volume
- 16
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| ETHFIUSDC | BYBIT | 0.554 | -4.15% -0.024 | 0.586 | 0.553 | 14.5K | Chart |
| ESM27 | CME | 8,022.50 | -0.19% -15.50 | 8,022.50 | 8,022.50 | 1 | Chart |
| ONDOUSDC | BYBIT | 0.3712 | -1.41% -0.0053 | 0.3853 | 0.3691 | 21.5K | Chart |
| ZQN27 | CBOT | 95.93 | +0.01% +0.0050 | 95.93 | 95.93 | 83 | Chart |
| 6E1! | CME | 1.17 | -0.05% -0.00060 | 1.17 | 1.17 | 6.7K | Chart |
| SOSOUSDT | BYBIT | 0.3127 | -0.35% -0.0011 | 0.3143 | 0.3124 | 24.9K | Chart |
| PLV27 | NYMEX | 1,931.00 | +8.18% +146.00 | 1,935.80 | 1,931.00 | 4 | Chart |
| XWH28 | CBOT | 771.75 | +3.87% +28.75 | 772.25 | 771.75 | 10 | Chart |
| ELECDMBL-IV | MCX | 3,838.00 | -0.34% -13.00 | 3,838.00 | 3,838.00 | 2 | Chart |
| ELECDMBL26NOVFUT | MCX | 3,838.00 | -0.34% -13.00 | 3,838.00 | 3,838.00 | 2 | Chart |
| EHRG27 | COMEX | 765.00 | -0.65% -5.00 | 765.00 | 765.00 | 10 | Chart |
| Z3NZ26 | CBOT | 104.26 | +0.00% +0.003906 | 104.30 | 104.26 | 73 | Chart |
| CRUDEOIL-IV | MCX | 7,600.00 | +0.97% +73.00 | 7,600.00 | 7,600.00 | 1 | Chart |
| CRUDEOIL26DECFUT | MCX | 7,600.00 | +0.97% +73.00 | 7,600.00 | 7,600.00 | 1 | Chart |
| SAMATU26 | CME | 474.44 | -2.35% -11.43 | 481.47 | 474.44 | 16 | Chart |
| EWZUSDT | BINANCE | 35.68 | -0.14% -0.050 | 35.83 | 35.65 | 212.5 | Chart |
| SINTCU26 | CME | 92.21 | +4.39% +3.88 | 92.92 | 89.00 | 82 | Chart |
| NATURALGAS-V | MCX | 356.30 | +1.80% +6.30 | 356.80 | 353.90 | 21 | Chart |
| NATURALGAS27JANFUT | MCX | 356.30 | +1.80% +6.30 | 356.80 | 353.90 | 21 | Chart |
| 1000BONKUSDC | BYBIT | 0.00307 | -3.00% -0.000095 | 0.00322 | 0.00305 | 2.4M | Chart |
| EHRV26 | COMEX | 746.00 | +0.27% +2.00 | 754.00 | 746.00 | 10 | Chart |
| UNIUSDC | BYBIT | 4.68 | +0.24% +0.011 | 4.84 | 4.58 | 1.6K | Chart |
| XCSCOU26 | CME | 112.19 | +0.76% +0.85 | 112.60 | 111.79 | 66 | Chart |
| CROSSUSDT | BYBIT | 0.1167 | +0.12% +0.00014 | 0.11785 | 0.11544 | 63.4K | Chart |
| TZAUSDT | BINANCE | 38.19 | -0.50% -0.19 | 38.41 | 38.09 | 193 | Chart |
| DHYU26 | CBOT | 150.20 | +0.43% +0.64 | 150.22 | 150.16 | 49 | Chart |
| CRUDEOILM-VI | MCX | 7,350.00 | -0.54% -40.00 | 7,350.00 | 7,350.00 | 1 | Chart |
| CRUDEOILM27FEBFUT | MCX | 7,350.00 | -0.54% -40.00 | 7,350.00 | 7,350.00 | 1 | Chart |
| DIAUSDT | BYBIT | 0.1446 | +0.35% +0.00050 | 0.1458 | 0.143 | 50.8K | Chart |
| MWNZ26 | CBOT | 110.81 | -0.14% -0.15625 | 111.13 | 110.81 | 66 | Chart |
| BIOU26 | CME | 7,299.00 | -1.64% -122.00 | 7,299.00 | 7,299.00 | 1 | Chart |
| XCN27 | CBOT | 553.13 | -1.05% -5.88 | 558.00 | 552.13 | 13 | Chart |
| MITOUSDT | BYBIT | 0.02682 | -1.03% -0.00028 | 0.02741 | 0.02666 | 267.8K | Chart |
| XCU26 | CBOT | 512.75 | +0.54% +2.75 | 512.75 | 508.50 | 14 | Chart |
| SGOOGU26 | CME | 341.52 | -0.39% -1.32 | 342.76 | 340.00 | 21 | Chart |
| DOGEUSD | BYBIT | 0.08774 | -1.57% -0.0014 | 0.09031 | 0.08733 | 81.4K | Chart |
| ZCH28 | CBOT | 535.75 | +0.33% +1.75 | 536.00 | 534.25 | 13 | Chart |
| QIZ26 | COMEX | 69.56 | -0.70% -0.487 | 70.48 | 69.36 | 100 | Chart |
| ARPAUSDT | BYBIT | 0.00954 | -1.65% -0.00016 | 0.00978 | 0.00951 | 729.1K | Chart |
| TBTUSDT | BINANCE | 37.50 | +0.37% +0.14 | 37.59 | 37.37 | 184.5 | Chart |
| USD1USDT | BYBIT | 0.9994 | +0.01% +0.00010 | 0.9994 | 0.9993 | 6.9K | Chart |
| ALPINEUSDT | BYBIT | 0.351 | -1.13% -0.0040 | 0.359 | 0.349 | 19.7K | Chart |
| SPXUSDC | BYBIT | 0.5949 | +0.56% +0.0033 | 0.6065 | 0.5805 | 11.4K | Chart |
| USTCUSDT | BYBIT | 0.00537 | -2.36% -0.00013 | 0.00553 | 0.00537 | 1.3M | Chart |
| BANDUSDT | BYBIT | 0.172 | -1.21% -0.0021 | 0.1765 | 0.171 | 38.9K | Chart |
| XWU26 | CBOT | 740.50 | -0.35% -2.63 | 740.50 | 736.25 | 9 | Chart |
| MAVUSDT | BYBIT | 0.01079 | -1.64% -0.00018 | 0.0111 | 0.0107 | 617.4K | Chart |
| ZINC-I | MCX | 438.00 | +0.64% +2.80 | 439.55 | 432.00 | 15 | Chart |
| ZINC26AUGFUT | MCX | 438.00 | +0.64% +2.80 | 439.55 | 432.00 | 15 | Chart |
| ZINC-III | MCX | 407.20 | +0.39% +1.60 | 407.20 | 406.00 | 16 | Chart |
ETHFIUSDC -4.15% 0.554 14.5K ESM27 -0.19% 8,022.50 1 ONDOUSDC -1.41% 0.3712 21.5K ZQN27 +0.01% 95.93 83 6E1! -0.05% 1.17 6.7K SOSOUSDT -0.35% 0.3127 24.9K PLV27 +8.18% 1,931.00 4 XWH28 +3.87% 771.75 10 ELECDMBL-IV -0.34% 3,838.00 2 ELECDMBL26NOVFUT -0.34% 3,838.00 2 EHRG27 -0.65% 765.00 10 Z3NZ26 +0.00% 104.26 73 CRUDEOIL-IV +0.97% 7,600.00 1 CRUDEOIL26DECFUT +0.97% 7,600.00 1 SAMATU26 -2.35% 474.44 16 EWZUSDT -0.14% 35.68 212.5 SINTCU26 +4.39% 92.21 82 NATURALGAS-V +1.80% 356.30 21 NATURALGAS27JANFUT +1.80% 356.30 21 1000BONKUSDC -3.00% 0.00307 2.4M EHRV26 +0.27% 746.00 10 UNIUSDC +0.24% 4.68 1.6K XCSCOU26 +0.76% 112.19 66 CROSSUSDT +0.12% 0.1167 63.4K TZAUSDT -0.50% 38.19 193 DHYU26 +0.43% 150.20 49 CRUDEOILM-VI -0.54% 7,350.00 1 CRUDEOILM27FEBFUT -0.54% 7,350.00 1 DIAUSDT +0.35% 0.1446 50.8K MWNZ26 -0.14% 110.81 66 BIOU26 -1.64% 7,299.00 1 XCN27 -1.05% 553.13 13 MITOUSDT -1.03% 0.02682 267.8K XCU26 +0.54% 512.75 14 SGOOGU26 -0.39% 341.52 21 DOGEUSD -1.57% 0.08774 81.4K ZCH28 +0.33% 535.75 13 QIZ26 -0.70% 69.56 100 ARPAUSDT -1.65% 0.00954 729.1K TBTUSDT +0.37% 37.50 184.5 USD1USDT +0.01% 0.9994 6.9K ALPINEUSDT -1.13% 0.351 19.7K SPXUSDC +0.56% 0.5949 11.4K USTCUSDT -2.36% 0.00537 1.3M BANDUSDT -1.21% 0.172 38.9K XWU26 -0.35% 740.50 9 MAVUSDT -1.64% 0.01079 617.4K ZINC-I +0.64% 438.00 15 ZINC26AUGFUT +0.64% 438.00 15 ZINC-III +0.39% 407.20 16