38.23 -0.39% -0.15
- 1D High
- 38.41
- 1D Low
- 38.09
- 1D Volume
- 171.8
Futures
Compare live futures prices, daily ranges, changes and volume.
Updated Aug 28, 2026
3,051–3,100 of 4,088 contracts
Live · refreshes every 15 seconds
4.60 -1.52% -0.071
- 1D High
- 4.84
- 1D Low
- 4.59
- 1D Volume
- 1.4K
0.9993 — —
- 1D High
- 0.9994
- 1D Low
- 0.9993
- 1D Volume
- 6.4K
66.10 -0.45% -0.30
- 1D High
- 66.42
- 1D Low
- 66.09
- 1D Volume
- 96
69.71 -0.48% -0.337
- 1D High
- 70.48
- 1D Low
- 69.36
- 1D Volume
- 91
95.96 +0.01% +0.0050
- 1D High
- 95.96
- 1D Low
- 95.96
- 1D Volume
- 66
1,263.13 +0.59% +7.38
- 1D High
- 1,264.00
- 1D Low
- 1,263.13
- 1D Volume
- 5
783.00 +0.71% +5.50
- 1D High
- 783.00
- 1D Low
- 782.50
- 1D Volume
- 8
104.27 +0.01% +0.015625
- 1D High
- 104.30
- 1D Low
- 104.27
- 1D Volume
- 60
96.10 +0.46% +0.44
- 1D High
- 96.10
- 1D Low
- 95.99
- 1D Volume
- 65
0.00956 -1.44% -0.00014
- 1D High
- 0.00978
- 1D Low
- 0.00952
- 1D Volume
- 648.8K
512.13 +0.42% +2.13
- 1D High
- 512.13
- 1D Low
- 508.50
- 1D Volume
- 12
96.00 +0.10% +0.10
- 1D High
- 96.00
- 1D Low
- 95.98
- 1D Volume
- 64
3,056.40 +0.54% +16.40
- 1D High
- 3,069.10
- 1D Low
- 3,056.40
- 1D Volume
- 2
0.02678 -1.18% -0.00032
- 1D High
- 0.02741
- 1D Low
- 0.02666
- 1D Volume
- 228K
0.11603 -0.45% -0.00053
- 1D High
- 0.11785
- 1D Low
- 0.11544
- 1D Volume
- 52.3K
0.0222 -1.33% -0.00030
- 1D High
- 0.0227
- 1D Low
- 0.0221
- 1D Volume
- 273.3K
126.31 -1.46% -1.87
- 1D High
- 131.39
- 1D Low
- 126.04
- 1D Volume
- 47.8
37.50 +0.37% +0.14
- 1D High
- 37.59
- 1D Low
- 37.37
- 1D Volume
- 159.5
157.13 -2.71% -4.38
- 1D High
- 159.00
- 1D Low
- 157.10
- 1D Volume
- 38
75.05 -0.33% -0.25
- 1D High
- 75.33
- 1D Low
- 75.00
- 1D Volume
- 79
0.3134 -0.13% -0.00040
- 1D High
- 0.3143
- 1D Low
- 0.3126
- 1D Volume
- 18.9K
362.75 +0.28% +1.00
- 1D High
- 364.50
- 1D Low
- 360.25
- 1D Volume
- 16
96.27 +0.01% +0.0075
- 1D High
- 96.27
- 1D Low
- 96.27
- 1D Volume
- 60
97.93 -0.04% -0.0425
- 1D High
- 97.95
- 1D Low
- 97.93
- 1D Volume
- 57
1,110.00 +1.93% +21.00
- 1D High
- 1,110.00
- 1D Low
- 1,110.00
- 1D Volume
- 5
157.89 -1.15% -1.83
- 1D High
- 158.11
- 1D Low
- 157.85
- 1D Volume
- 35
184.00 -1.08% -2.00
- 1D High
- 184.00
- 1D Low
- 184.00
- 1D Volume
- 30
166.40 +1.23% +2.03
- 1D High
- 166.40
- 1D Low
- 165.78
- 1D Volume
- 33
780.00 +1.30% +10.00
- 1D High
- 780.00
- 1D Low
- 770.00
- 1D Volume
- 7
61.08 -1.75% -1.09
- 1D High
- 62.02
- 1D Low
- 61.07
- 1D Volume
- 89
110.88 -0.08% -0.09375
- 1D High
- 111.13
- 1D Low
- 110.84
- 1D Volume
- 49
79.78 -0.34% -0.27
- 1D High
- 80.17
- 1D Low
- 79.64
- 1D Volume
- 68
536.00 +0.37% +2.00
- 1D High
- 536.00
- 1D Low
- 534.25
- 1D Volume
- 10
0.1451 +0.69% +0.0010
- 1D High
- 0.1456
- 1D Low
- 0.143
- 1D Volume
- 36.8K
355.42 -0.66% -2.36
- 1D High
- 355.42
- 1D Low
- 355.42
- 1D Volume
- 15
0.0855 -1.16% -0.0010
- 1D High
- 0.0873
- 1D Low
- 0.0852
- 1D Volume
- 62.1K
96.02 +0.01% +0.0050
- 1D High
- 96.02
- 1D Low
- 96.01
- 1D Volume
- 55
5,278.00 +13.17% +614.10
- 1D High
- 5,278.00
- 1D Low
- 5,278.00
- 1D Volume
- 1
69.56 +2.17% +1.48
- 1D High
- 69.61
- 1D Low
- 67.65
- 1D Volume
- 75
264.30 -1.89% -5.10
- 1D High
- 271.60
- 1D Low
- 262.70
- 1D Volume
- 19.6
2,530.50 -0.84% -21.50
- 1D High
- 2,530.50
- 1D Low
- 2,530.50
- 1D Volume
- 2
96.36 -0.00% -0.0025
- 1D High
- 96.36
- 1D Low
- 96.36
- 1D Volume
- 52
498.00 — —
- 1D High
- 498.00
- 1D Low
- 498.00
- 1D Volume
- 10
80.31 -1.80% -1.47
- 1D High
- 81.15
- 1D Low
- 79.76
- 1D Volume
- 62
95.61 -0.01% -0.0050
- 1D High
- 95.62
- 1D Low
- 95.61
- 1D Volume
- 52
64.50 -0.69% -0.45
- 1D High
- 64.81
- 1D Low
- 64.50
- 1D Volume
- 77
2.72 +3.03% +0.080
- 1D High
- 2.77
- 1D Low
- 2.62
- 1D Volume
- 1.8K
549.50 +0.64% +3.50
- 1D High
- 549.50
- 1D Low
- 546.00
- 1D Volume
- 9
0.08811 -1.16% -0.00103
- 1D High
- 0.09031
- 1D Low
- 0.08766
- 1D Volume
- 56.1K
| Contract | Exchange | Last price | 1D Change | 1D High | 1D Low | 1D Volume | Chart |
|---|---|---|---|---|---|---|---|
| TZAUSDT | BINANCE | 38.23 | -0.39% -0.15 | 38.41 | 38.09 | 171.8 | Chart |
| UNIUSDC | BYBIT | 4.60 | -1.52% -0.071 | 4.84 | 4.59 | 1.4K | Chart |
| USD1USDT | BYBIT | 0.9993 | — — | 0.9994 | 0.9993 | 6.4K | Chart |
| CLZ29 | NYMEX | 66.10 | -0.45% -0.30 | 66.42 | 66.09 | 96 | Chart |
| QIZ26 | COMEX | 69.71 | -0.48% -0.337 | 70.48 | 69.36 | 91 | Chart |
| ZQK27 | CBOT | 95.96 | +0.01% +0.0050 | 95.96 | 95.96 | 66 | Chart |
| XKU26 | CBOT | 1,263.13 | +0.59% +7.38 | 1,264.00 | 1,263.13 | 5 | Chart |
| MZWK27 | CBOT | 783.00 | +0.71% +5.50 | 783.00 | 782.50 | 8 | Chart |
| Z3NZ26 | CBOT | 104.27 | +0.01% +0.015625 | 104.30 | 104.27 | 60 | Chart |
| YIBU26 | CBOT | 96.10 | +0.46% +0.44 | 96.10 | 95.99 | 65 | Chart |
| ARPAUSDT | BYBIT | 0.00956 | -1.44% -0.00014 | 0.00978 | 0.00952 | 648.8K | Chart |
| XCU26 | CBOT | 512.13 | +0.42% +2.13 | 512.13 | 508.50 | 12 | Chart |
| ZQZ27 | CBOT | 96.00 | +0.10% +0.10 | 96.00 | 95.98 | 64 | Chart |
| M2KH27 | CME | 3,056.40 | +0.54% +16.40 | 3,069.10 | 3,056.40 | 2 | Chart |
| MITOUSDT | BYBIT | 0.02678 | -1.18% -0.00032 | 0.02741 | 0.02666 | 228K | Chart |
| CROSSUSDT | BYBIT | 0.11603 | -0.45% -0.00053 | 0.11785 | 0.11544 | 52.3K | Chart |
| SHELLUSDT | BYBIT | 0.0222 | -1.33% -0.00030 | 0.0227 | 0.0221 | 273.3K | Chart |
| AAVEUSDC | BYBIT | 126.31 | -1.46% -1.87 | 131.39 | 126.04 | 47.8 | Chart |
| TBTUSDT | BINANCE | 37.50 | +0.37% +0.14 | 37.59 | 37.37 | 159.5 | Chart |
| CBX26 | CME | 157.13 | -2.71% -4.38 | 159.00 | 157.10 | 38 | Chart |
| CLH27 | NYMEX | 75.05 | -0.33% -0.25 | 75.33 | 75.00 | 79 | Chart |
| SOSOUSDT | BYBIT | 0.3134 | -0.13% -0.00040 | 0.3143 | 0.3126 | 18.9K | Chart |
| ZOZ26 | CBOT | 362.75 | +0.28% +1.00 | 364.50 | 360.25 | 16 | Chart |
| TBF3U26 | CME | 96.27 | +0.01% +0.0075 | 96.27 | 96.27 | 60 | Chart |
| YITU26 | CBOT | 97.93 | -0.04% -0.0425 | 97.95 | 97.93 | 57 | Chart |
| HRCH27 | COMEX | 1,110.00 | +1.93% +21.00 | 1,110.00 | 1,110.00 | 5 | Chart |
| XXOM0U26 | CME | 157.89 | -1.15% -1.83 | 158.11 | 157.85 | 35 | Chart |
| CBK27 | CME | 184.00 | -1.08% -2.00 | 184.00 | 184.00 | 30 | Chart |
| GNFG27 | CME | 166.40 | +1.23% +2.03 | 166.40 | 165.78 | 33 | Chart |
| XWZ27 | CBOT | 780.00 | +1.30% +10.00 | 780.00 | 770.00 | 7 | Chart |
| XBAC0U26 | CME | 61.08 | -1.75% -1.09 | 62.02 | 61.07 | 89 | Chart |
| MWNZ26 | CBOT | 110.88 | -0.08% -0.09375 | 111.13 | 110.84 | 49 | Chart |
| MCLZ26 | NYMEX | 79.78 | -0.34% -0.27 | 80.17 | 79.64 | 68 | Chart |
| ZCH28 | CBOT | 536.00 | +0.37% +2.00 | 536.00 | 534.25 | 10 | Chart |
| DIAUSDT | BYBIT | 0.1451 | +0.69% +0.0010 | 0.1456 | 0.143 | 36.8K | Chart |
| XJPM0U26 | CME | 355.42 | -0.66% -2.36 | 355.42 | 355.42 | 15 | Chart |
| LUMIAUSDT | BYBIT | 0.0855 | -1.16% -0.0010 | 0.0873 | 0.0852 | 62.1K | Chart |
| ZQH27 | CBOT | 96.02 | +0.01% +0.0050 | 96.02 | 96.01 | 55 | Chart |
| GCM29 | COMEX | 5,278.00 | +13.17% +614.10 | 5,278.00 | 5,278.00 | 1 | Chart |
| QIU26 | COMEX | 69.56 | +2.17% +1.48 | 69.61 | 67.65 | 75 | Chart |
| BCHUSDC | BYBIT | 264.30 | -1.89% -5.10 | 271.60 | 262.70 | 19.6 | Chart |
| METZ26 | CME | 2,530.50 | -0.84% -21.50 | 2,530.50 | 2,530.50 | 2 | Chart |
| SR3K26 | CME | 96.36 | -0.00% -0.0025 | 96.36 | 96.36 | 52 | Chart |
| XCZ28 | CBOT | 498.00 | — — | 498.00 | 498.00 | 10 | Chart |
| SNFLXU26 | CME | 80.31 | -1.80% -1.47 | 81.15 | 79.76 | 62 | Chart |
| SR3H32 | CME | 95.61 | -0.01% -0.0050 | 95.62 | 95.61 | 52 | Chart |
| CLZ30 | NYMEX | 64.50 | -0.69% -0.45 | 64.81 | 64.50 | 77 | Chart |
| NGQ26 | NYMEX | 2.72 | +3.03% +0.080 | 2.77 | 2.62 | 1.8K | Chart |
| MZC2! | CBOT | 549.50 | +0.64% +3.50 | 549.50 | 546.00 | 9 | Chart |
| DOGEUSD | BYBIT | 0.08811 | -1.16% -0.00103 | 0.09031 | 0.08766 | 56.1K | Chart |
TZAUSDT -0.39% 38.23 171.8 UNIUSDC -1.52% 4.60 1.4K USD1USDT — 0.9993 6.4K CLZ29 -0.45% 66.10 96 QIZ26 -0.48% 69.71 91 ZQK27 +0.01% 95.96 66 XKU26 +0.59% 1,263.13 5 MZWK27 +0.71% 783.00 8 Z3NZ26 +0.01% 104.27 60 YIBU26 +0.46% 96.10 65 ARPAUSDT -1.44% 0.00956 648.8K XCU26 +0.42% 512.13 12 ZQZ27 +0.10% 96.00 64 M2KH27 +0.54% 3,056.40 2 MITOUSDT -1.18% 0.02678 228K CROSSUSDT -0.45% 0.11603 52.3K SHELLUSDT -1.33% 0.0222 273.3K AAVEUSDC -1.46% 126.31 47.8 TBTUSDT +0.37% 37.50 159.5 CBX26 -2.71% 157.13 38 CLH27 -0.33% 75.05 79 SOSOUSDT -0.13% 0.3134 18.9K ZOZ26 +0.28% 362.75 16 TBF3U26 +0.01% 96.27 60 YITU26 -0.04% 97.93 57 HRCH27 +1.93% 1,110.00 5 XXOM0U26 -1.15% 157.89 35 CBK27 -1.08% 184.00 30 GNFG27 +1.23% 166.40 33 XWZ27 +1.30% 780.00 7 XBAC0U26 -1.75% 61.08 89 MWNZ26 -0.08% 110.88 49 MCLZ26 -0.34% 79.78 68 ZCH28 +0.37% 536.00 10 DIAUSDT +0.69% 0.1451 36.8K XJPM0U26 -0.66% 355.42 15 LUMIAUSDT -1.16% 0.0855 62.1K ZQH27 +0.01% 96.02 55 GCM29 +13.17% 5,278.00 1 QIU26 +2.17% 69.56 75 BCHUSDC -1.89% 264.30 19.6 METZ26 -0.84% 2,530.50 2 SR3K26 -0.00% 96.36 52 XCZ28 — 498.00 10 SNFLXU26 -1.80% 80.31 62 SR3H32 -0.01% 95.61 52 CLZ30 -0.69% 64.50 77 NGQ26 +3.03% 2.72 1.8K MZC2! +0.64% 549.50 9 DOGEUSD -1.16% 0.08811 56.1K