Futures

Compare live futures prices, daily ranges, changes and volume.

Updated Aug 28, 2026

3,101–3,148 of 4,087 contracts

Live · refreshes every 15 seconds

MITOUSDT BYBIT

0.0272 +0.37% +0.00010

1D High: 0.02741
1D Low: 0.02705
1D Volume: 155.2K

CBF27 CME

162.00 -1.82% -3.00

1D High: 164.00
1D Low: 162.00
1D Volume: 26

QOM27 COMEX

4,208.50 -3.25% -141.50

1D High: 4,208.50
1D Low: 4,208.50
1D Volume: 1

AAVEUSDC BYBIT

129.22 +0.81% +1.04

1D High: 131.39
1D Low: 127.76
1D Volume: 32.5

METISUSDT BYBIT

2.87 +0.35% +0.010

1D High: 2.90
1D Low: 2.85
1D Volume: 1.4K

LQTYUSDT BYBIT

0.226 +0.22% +0.00050

1D High: 0.2284
1D Low: 0.2249
1D Volume: 18K

XNYUSDT BYBIT

0.006805 -0.54% -0.000037

1D High: 0.00685
1D Low: 0.006772
1D Volume: 594.6K

REZUSDT BYBIT

0.00307 — —

1D High: 0.00311
1D Low: 0.00306
1D Volume: 1.3M

1000BTTUSDT BYBIT

0.000295 -0.71% -0.0000021

1D High: 0.0002969
1D Low: 0.0002946
1D Volume: 13.5M

DOLOUSDT BYBIT

0.02559 +0.35% +0.000090

1D High: 0.02569
1D Low: 0.0254
1D Volume: 154.3K

ILVUSDT BYBIT

3.22 +0.31% +0.010

1D High: 3.23
1D Low: 3.20
1D Volume: 1.2K

ESKU26 CME

11.09 -0.14% -0.015

1D High: 11.09
1D Low: 11.08
1D Volume: 355

XKH27 CBOT

1,291.38 +0.16% +2.13

1D High: 1,291.38
1D Low: 1,291.38
1D Volume: 3

CBQ27 CME

193.50 -0.26% -0.50

1D High: 193.50
1D Low: 193.50
1D Volume: 20

XWK28 CBOT

766.25 +5.84% +42.25

1D High: 766.25
1D Low: 766.25
1D Volume: 5

RBM27 NYMEX

2.68 +1.97% +0.0519

1D High: 2.69
1D Low: 2.61
1D Volume: 1.4K

UNIUSDC BYBIT

4.75 +1.56% +0.073

1D High: 4.84
1D Low: 4.66
1D Volume: 797.8

XWN28 CBOT

750.00 +0.98% +7.25

1D High: 750.00
1D Low: 747.00
1D Volume: 5

ZOK27 CBOT

375.00 +2.67% +9.75

1D High: 375.00
1D Low: 375.00
1D Volume: 10

MCLZ26 NYMEX

79.64 -0.51% -0.41

1D High: 80.17
1D Low: 79.64
1D Volume: 47

MTLUSDT BYBIT

0.2368 -0.13% -0.00030

1D High: 0.2377
1D Low: 0.2358
1D Volume: 15.6K

SLLY0U26 CME

1,233.72 -0.76% -9.41

1D High: 1,258.82
1D Low: 1,233.72
1D Volume: 3

ZSN28 CBOT

1,228.75 +1.84% +22.25

1D High: 1,230.00
1D Low: 1,228.75
1D Volume: 3

MNTUSD BYBIT

0.5184 +0.48% +0.0025

1D High: 0.5196
1D Low: 0.5059
1D Volume: 7.1K

DCN26 CME

15.63 -0.13% -0.020

1D High: 15.65
1D Low: 15.61
1D Volume: 232

OPENUSDT BYBIT

0.1605 -0.37% -0.00060

1D High: 0.1618
1D Low: 0.1604
1D Volume: 22.4K

6A1! CME

0.7195 +0.03% +0.00025

1D High: 0.71985
1D Low: 0.7192
1D Volume: 5K

SMCU26 CME

1,792.00 +0.54% +9.70

1D High: 1,792.00
1D Low: 1,784.70
1D Volume: 2

MNGU26 NYMEX

2.85 +2.26% +0.063

1D High: 2.90
1D Low: 2.78
1D Volume: 1.2K

DOTUSDC BYBIT

0.881 -0.11% -0.0010

1D High: 0.893
1D Low: 0.878
1D Volume: 4K

CBZ26 CME

160.00 -2.44% -4.00

1D High: 162.03
1D Low: 160.00
1D Volume: 22

CARDAMOM-III MCX

3,510.00 -0.14% -5.00

1D High: 3,510.00
1D Low: 3,510.00
1D Volume: 1

CARDAMOM26OCTFUT MCX

3,510.00 -0.14% -5.00

1D High: 3,510.00
1D Low: 3,510.00
1D Volume: 1

SOLN26 CME

72.95 -1.82% -1.35

1D High: 74.65
1D Low: 72.85
1D Volume: 48

IOSTUSDT BYBIT

0.000601 -0.66% -0.0000040

1D High: 0.000608
1D Low: 0.000601
1D Volume: 5.8M

SMETAZ26 CME

582.30 -1.86% -11.04

1D High: 582.30
1D Low: 582.10
1D Volume: 6

CBG27 CME

165.00 -1.20% -2.00

1D High: 166.00
1D Low: 164.50
1D Volume: 21

6B1! CME

1.36 -0.01% -0.00020

1D High: 1.36
1D Low: 1.36
1D Volume: 2.5K

SV000U26 CME

380.43 +2.33% +8.68

1D High: 380.44
1D Low: 379.83
1D Volume: 9

ESRM26 CME

97.81 — —

1D High: 97.81
1D Low: 97.81
1D Volume: 35

DOGEUSD BYBIT

0.08933 +0.21% +0.00019

1D High: 0.09031
1D Low: 0.08856
1D Volume: 38.2K

XNVDAU26 CME

226.64 -0.31% -0.70

1D High: 226.86
1D Low: 226.36
1D Volume: 15

ALIX26 COMEX

3,371.00 -0.49% -16.50

1D High: 3,371.00
1D Low: 3,371.00
1D Volume: 1

SPXUSDC BYBIT

0.5998 +1.39% +0.0082

1D High: 0.6065
1D Low: 0.5905
1D Volume: 5.6K

ALIK27 COMEX

3,350.00 — —

1D High: 3,350.00
1D Low: 3,350.00
1D Volume: 1

ALIQ26 COMEX

3,340.00 -1.71% -58.00

1D High: 3,340.00
1D Low: 3,340.00
1D Volume: 1

ALIM27 COMEX

3,302.00 +2.85% +91.50

1D High: 3,302.00
1D Low: 3,302.00
1D Volume: 1

DLBU26 CBOT

132.02 +0.27% +0.36

1D High: 132.02
1D Low: 132.02
1D Volume: 25

Futures contracts with current market data
Contract	Exchange	Last price	1D Change	1D High	1D Low	1D Volume	Chart
MITOUSDT	BYBIT	0.0272	+0.37% +0.00010	0.02741	0.02705	155.2K	Chart
CBF27	CME	162.00	-1.82% -3.00	164.00	162.00	26	Chart
QOM27	COMEX	4,208.50	-3.25% -141.50	4,208.50	4,208.50	1	Chart
AAVEUSDC	BYBIT	129.22	+0.81% +1.04	131.39	127.76	32.5	Chart
METISUSDT	BYBIT	2.87	+0.35% +0.010	2.90	2.85	1.4K	Chart
LQTYUSDT	BYBIT	0.226	+0.22% +0.00050	0.2284	0.2249	18K	Chart
XNYUSDT	BYBIT	0.006805	-0.54% -0.000037	0.00685	0.006772	594.6K	Chart
REZUSDT	BYBIT	0.00307	— —	0.00311	0.00306	1.3M	Chart
1000BTTUSDT	BYBIT	0.000295	-0.71% -0.0000021	0.0002969	0.0002946	13.5M	Chart
DOLOUSDT	BYBIT	0.02559	+0.35% +0.000090	0.02569	0.0254	154.3K	Chart
ILVUSDT	BYBIT	3.22	+0.31% +0.010	3.23	3.20	1.2K	Chart
ESKU26	CME	11.09	-0.14% -0.015	11.09	11.08	355	Chart
XKH27	CBOT	1,291.38	+0.16% +2.13	1,291.38	1,291.38	3	Chart
CBQ27	CME	193.50	-0.26% -0.50	193.50	193.50	20	Chart
XWK28	CBOT	766.25	+5.84% +42.25	766.25	766.25	5	Chart
RBM27	NYMEX	2.68	+1.97% +0.0519	2.69	2.61	1.4K	Chart
UNIUSDC	BYBIT	4.75	+1.56% +0.073	4.84	4.66	797.8	Chart
XWN28	CBOT	750.00	+0.98% +7.25	750.00	747.00	5	Chart
ZOK27	CBOT	375.00	+2.67% +9.75	375.00	375.00	10	Chart
MCLZ26	NYMEX	79.64	-0.51% -0.41	80.17	79.64	47	Chart
MTLUSDT	BYBIT	0.2368	-0.13% -0.00030	0.2377	0.2358	15.6K	Chart
SLLY0U26	CME	1,233.72	-0.76% -9.41	1,258.82	1,233.72	3	Chart
ZSN28	CBOT	1,228.75	+1.84% +22.25	1,230.00	1,228.75	3	Chart
MNTUSD	BYBIT	0.5184	+0.48% +0.0025	0.5196	0.5059	7.1K	Chart
DCN26	CME	15.63	-0.13% -0.020	15.65	15.61	232	Chart
OPENUSDT	BYBIT	0.1605	-0.37% -0.00060	0.1618	0.1604	22.4K	Chart
6A1!	CME	0.7195	+0.03% +0.00025	0.71985	0.7192	5K	Chart
SMCU26	CME	1,792.00	+0.54% +9.70	1,792.00	1,784.70	2	Chart
MNGU26	NYMEX	2.85	+2.26% +0.063	2.90	2.78	1.2K	Chart
DOTUSDC	BYBIT	0.881	-0.11% -0.0010	0.893	0.878	4K	Chart
CBZ26	CME	160.00	-2.44% -4.00	162.03	160.00	22	Chart
CARDAMOM-III	MCX	3,510.00	-0.14% -5.00	3,510.00	3,510.00	1	Chart
CARDAMOM26OCTFUT	MCX	3,510.00	-0.14% -5.00	3,510.00	3,510.00	1	Chart
SOLN26	CME	72.95	-1.82% -1.35	74.65	72.85	48	Chart
IOSTUSDT	BYBIT	0.000601	-0.66% -0.0000040	0.000608	0.000601	5.8M	Chart
SMETAZ26	CME	582.30	-1.86% -11.04	582.30	582.10	6	Chart
CBG27	CME	165.00	-1.20% -2.00	166.00	164.50	21	Chart
6B1!	CME	1.36	-0.01% -0.00020	1.36	1.36	2.5K	Chart
SV000U26	CME	380.43	+2.33% +8.68	380.44	379.83	9	Chart
ESRM26	CME	97.81	— —	97.81	97.81	35	Chart
DOGEUSD	BYBIT	0.08933	+0.21% +0.00019	0.09031	0.08856	38.2K	Chart
XNVDAU26	CME	226.64	-0.31% -0.70	226.86	226.36	15	Chart
ALIX26	COMEX	3,371.00	-0.49% -16.50	3,371.00	3,371.00	1	Chart
SPXUSDC	BYBIT	0.5998	+1.39% +0.0082	0.6065	0.5905	5.6K	Chart
ALIK27	COMEX	3,350.00	— —	3,350.00	3,350.00	1	Chart
ALIQ26	COMEX	3,340.00	-1.71% -58.00	3,340.00	3,340.00	1	Chart
ALIM27	COMEX	3,302.00	+2.85% +91.50	3,302.00	3,302.00	1	Chart
DLBU26	CBOT	132.02	+0.27% +0.36	132.02	132.02	25	Chart