QT Quotes

Add Futures Quotes to your website

Wordpress Plugin

MonthLastChange
Corn
Sep '19358^2-1^4
Dec '19367^0-0^6
Mar '20379^0-1^0
May '20387^2-1^2
Soybeans
Sep '19842^0-1^2
Nov '19855^0-1^4
Jan '20869^4-1^6
Mar '20883^4-1^6
Wheat
Sep '19475^20^0
Dec '19477^0-0^6
Mar '20483^2-0^2
May '20486^2-0^4
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Sep '19358^2-1^4363^0357^4362^6359^61520232595071:19:59 pmOptionChart
Dec '19367^0-0^6371^4365^4371^0367^62266378515221:19:59 pmOptionChart
Mar '20379^0-1^0383^6377^6383^0380^0379102788261:19:57 pmOptionChart
May '20387^2-1^2391^0386^0390^6388^414236804501:19:57 pmOptionChart
Soybean
Sep '19842^0-1^2859^2842^0855^4843^231852636671:19:57 pmOptionChart
Nov '19855^0-1^4872^0855^0868^2856^41448603531801:19:59 pmOptionChart
Jan '20869^4-1^6885^4869^4882^4871^237751909231:19:57 pmOptionChart
Mar '20883^4-1^6898^6883^4895^4885^228925729461:19:59 pmOptionChart
Wheat
Sep '19475^20^0475^6461^2466^6475^240518593511:19:59 pmOptionChart
Dec '19477^0-0^6478^4465^6471^2477^6532781937061:19:59 pmOptionChart
Soymeal
Sep '19289.40-0.50295.20289.40293.60289.9020733467551:19:57 pmOptionChart
Oct '19291.30-0.50297.10291.30295.50291.8014517474541:19:57 pmOptionChart
Soyoil
Sep '1928.28-0.0628.6328.1828.5728.3422321376221:19:57 pmOptionChart
Oct '1928.39-0.0628.7528.2928.6728.4517103387231:19:56 pmOptionChart
KC Wheat
Sep '19393^4+2^0395^4387^6393^2391^417510441181:19:52 pmOptionChart
Dec '19405^6+1^0406^4399^2404^0404^6304801654221:19:57 pmOptionChart
Minneapolis Wheat
Sep '19499^0+0^2499^2497^0498^4498^64563142091:29:57 pmOptionChart
Dec '19515^0+0^4515^2511^6513^2514^45986384821:29:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Aug '19104.8000.000105.125104.000105.050104.625163133421:04:12 pmOptionChart
Oct '1999.5750.000100.95098.625100.95099.400216421458971:04:59 pmOptionChart
Feeder Cattle
Aug '19137.1000.000138.725136.650138.550137.350103028971:04:48 pmOptionChart
Sep '19132.8500.000136.425131.925136.425133.250578369851:04:52 pmOptionChart
Lean Hogs
Oct '1959.9250.00061.60059.30061.57559.30022713970861:04:56 pmOptionChart
Dec '1958.9500.00060.80058.62560.80058.77516051618091:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Oct '1953.97-1.3855.6053.2455.3554.177908773664083:59:59 pmOptionChart
Nov '1953.79-1.3755.4153.1255.1654.021124132018403:59:49 pmOptionChart
Unleaded Gasoline
Sep '191.6420-0.02551.67081.62151.66831.642817923484793:59:55 pmOptionChart
Oct '191.5242-0.02201.55001.50211.54401.5270593261351083:59:45 pmOptionChart
Heating Oil
Sep '191.8108-0.03051.84551.79751.83811.815620552559743:59:50 pmOptionChart
Oct '191.8209-0.02751.85281.80451.84801.8235592361143783:59:50 pmOptionChart
Natural Gas
Sep '192.157-0.0022.1672.1202.1502.15268719476573:59:50 pmOptionChart
Oct '192.160-0.0032.1702.1262.1542.156986684119123:59:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Aug '191527.2+29.91527.61493.51493.51526.698413873:00:44 pmOptionChart
Oct '191530.5+28.21534.01496.91502.31531.49275476193:59:56 pmOptionChart
Silver
Sep '1917.395+0.35517.46516.96017.03017.413109782722233:59:59 pmOptionChart
Dec '1917.550+2.06817.60517.10517.18017.554526731261483:59:17 pmOptionChart
Copper
Sep '192.5270-0.03052.57552.52352.55852.530082175729073:59:23 pmOptionChart
Dec '192.5350-0.03052.58352.53202.56702.5375528871435943:59:55 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 yr bond
Sep '19165-15+1-12165-31162-30163-30165-175618418969293:59:59 pmOptionChart
10 yr note
Sep '19130-28.5+0-19131-5129-28130-8130-30.5311034836014923:59:59 pmOptionChart
5 yr note
Sep '19119-13.5+0-11.25119-18.25118-26.5119-0.75119-14.5203164736925063:59:57 pmOptionChart
Eurodollar
Sep '1997.9775+0.042597.995097.917597.925097.980042257913561653:59:41 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro Currency
Sep '191.1160+0.00551.11731.10701.10981.11652155525060603:59:59 pmOptionChart
Japanese Yen
Sep '190.009507+0.0000940.0095160.0093840.0094110.0095121872561466213:59:59 pmOptionChart
Canadian Dollar
Sep '190.7529+0.00070.75350.75000.75220.75251016531446333:59:51 pmOptionChart
British Pound
Sep '191.2295+0.00261.23071.22061.22671.22981253202674943:59:57 pmOptionChart
Australian Dollar
Sep '190.6759-0.00040.67830.67410.67640.6758875271680333:59:51 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Sep '1925634-59126347254922622525670339204854593:59:55 pmOptionChart
Emini SP 500
Sep '192851.50-70.752936.752834.002920.252855.50273690824860773:59:59 pmOptionChart
Emini Nasdaq 100
Sep '197490.00-221.257762.007447.757705.757504.507548081899123:59:59 pmOptionChart