QT Quotes

Add Futures Quotes to your website

Wordpress Plugin

MonthLastChange
Corn
Mar '19384^0-1^4
May '19391^6-1^6
Jul '19398^4-1^4
Sep '19399^6-1^4
Soybeans
Jan '19902^2-5^4
Mar '19915^2-5^4
May '19928^0-6^0
Jul '19940^0-5^6
Wheat
Mar '19524^0-8^6
May '19534^0  P-5^2
Jul '19538^0-7^6
Sep '19545^4-7^4
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Mar '19384^0-1^4385^2383^6385^0385^4361818063969:55:55 amOptionChart
May '19391^6-1^6393^0391^4392^6393^473552190149:55:54 amOptionChart
Jul '19398^4-1^4399^6397^4397^4400^052352129469:55:54 amOptionChart
Sep '19399^6-1^4400^6399^4400^4401^214271094129:55:12 amOptionChart
Soybean
Jan '19902^2-5^4909^6902^0907^0907^6418391451659:55:54 amOptionChart
Mar '19915^2-5^4922^4914^4920^0920^6380412900919:55:58 amOptionChart
May '19928^0-6^0935^6927^4932^6934^0123581242799:55:54 amOptionChart
Jul '19940^0-5^6947^4939^4944^2945^645811124869:52:56 amOptionChart
Wheat
Mar '19524^0-8^6533^0523^6532^6532^6239452281459:55:54 amOptionChart
May '19534^0  P-5^2534^2529^0532^4534^025991851214:23:47 amOptionChart
Soymeal
Jan '19308.30-2.10310.60307.60310.30310.4020042554029:55:31 amOptionChart
Mar '19312.50-2.20314.90311.80314.60314.70145391689589:55:32 amOptionChart
Soyoil
Jan '1928.56+0.1528.8228.2628.4128.4124857635719:55:42 amOptionChart
Mar '1928.82+0.1529.0928.5128.7228.67254641969889:55:59 amOptionChart
KC Wheat
Mar '19510^6-6^4517^6508^4517^6517^2126081835049:55:35 amOptionChart
May '19519^4  P-9^0519^0518^4532^0519^4385081116607:40:59 pmOptionChart
Minneapolis Wheat
Mar '19572^6-4^0575^6571^6575^6576^63359346279:50:28 amOptionChart
May '19579^0-3^4581^6578^0580^4582^4607116539:50:28 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Dec '18119.725-0.050119.975119.425119.475119.775261263139:49:46 amOptionChart
Feb '19122.425-0.150122.675122.075122.125122.57561411346559:54:18 amOptionChart
Feeder Cattle
Jan '19146.550+0.350146.700145.925146.225146.200959170989:55:14 amOptionChart
Mar '19144.500+0.200144.700143.975144.300144.3006744206169:54:18 amOptionChart
Lean Hogs
Feb '1963.250+0.60063.52562.45062.72562.65027821772539:55:46 amOptionChart
Apr '1968.350+0.52568.67567.87567.87567.8252861462889:55:36 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Jan '1947.81+1.5747.8545.9345.9346.248730349809:55:30 amOptionChart
Feb '1948.15+1.5548.2546.3046.3146.606009404384869:56:14 amOptionChart
Unleaded Gasoline
Jan '191.3970+0.04651.39751.34251.34251.35055296616849:55:41 amOptionChart
Feb '191.3877+0.04211.38971.33771.34081.3456204891156289:56:10 amOptionChart
Heating Oil
Jan '191.8150+0.06111.81621.75641.75691.753911410611159:56:14 amOptionChart
Feb '191.8060+0.05871.80721.74771.74991.747322515861829:56:13 amOptionChart
Natural Gas
Jan '193.587-0.2513.8933.5633.8393.83872759790689:56:10 amOptionChart
Feb '193.518-0.2243.7943.4753.7293.742447131727519:56:09 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Dec '181249.2  P0.01248.31245.61248.21249.2334072:50:15 pmOptionChart
Feb '191258.8+5.21262.21250.61253.51253.61426903040769:56:02 amOptionChart
Silver
Dec '1814.639  P+0.05414.60514.60514.60514.639112918:24:00 amOptionChart
Mar '1914.840+0.13914.90014.70014.70514.701337791420099:56:02 amOptionChart
Copper
Dec '182.6935+0.02252.69352.67952.68602.67109712649:37:22 amOptionChart
Mar '192.6885+0.02402.69552.65402.65452.6645527241277549:56:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 yr bond
Dec '18145-1+0-18145-1144-18144-22144-1511720838:59:57 amOptionChart
10 yr note
Dec '18120-14.5  P-0-16120-16120-12120-15.5120-14.5830434223:09:17 amOptionChart
5 yr note
Dec '18113-26-0-31.25113-29113-26113-28.75113-26.752933604189:22:26 amOptionChart
Eurodollar
Mar '1997.28000.000097.295097.275097.285097.280019755813649209:55:41 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro Currency
Mar '191.1516+0.00701.15311.14581.14581.14461483884866559:56:07 amOptionChart
Japanese Yen
Mar '190.008974+0.0000170.0089880.0089500.0089600.008957872772129409:56:00 amOptionChart
Canadian Dollar
Mar '190.7467+0.00400.74710.74330.74420.7427584201455289:56:05 amOptionChart
British Pound
Mar '191.2703+0.00071.27371.26651.27011.2696626762000479:56:00 amOptionChart
Australian Dollar
Mar '190.7183+0.00030.72110.71820.71910.7180575531107579:56:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Dec '1823904+3022393223535235362360239361330569:55:57 amOptionChart
Emini SP 500
Dec '182569.25+33.502572.502529.252530.502535.752326409803849:56:08 amOptionChart
Emini Nasdaq 100
Dec '186556.75+94.006575.506438.256441.756462.75688021212789:56:05 amOptionChart