QT Quotes

Add Futures Quotes to your website

Wordpress Plugin

MonthLastChange
Corn
Dec '19391^2-2^0
Mar '20402^4-1^6
May '20409^0-1^4
Jul '20413^6-1^4
Soybeans
Nov '19934^4+0^4
Jan '20948^40^0
Mar '20959^4+0^2
May '20967^6+0^6
Wheat
Dec '19506^4-0^4
Mar '20513^0-0^2
May '20517^2-1^0
Jul '20521^2-1^0
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Dec '19391^2-2^0392^0390^2392^0393^21360847518719:34:14 pmOptionChart
Mar '20402^4-1^6403^0401^4403^0404^233183534219:29:10 pmOptionChart
May '20409^0-1^4409^4408^2409^4410^4102011242898:28:57 pmOptionChart
Jul '20413^6-1^4414^2413^2413^6415^2171021645879:05:14 pmOptionChart
Soybean
Nov '19934^4+0^4935^4931^6933^0934^01211332552729:33:34 pmOptionChart
Jan '20948^40^0949^2946^0946^6948^4578712009209:32:04 pmOptionChart
Mar '20959^4+0^2960^2956^6957^0959^2274991245529:10:05 pmOptionChart
May '20967^6+0^6968^2965^2966^0967^011936605359:31:38 pmOptionChart
Wheat
Dec '19506^4-0^4507^0505^4505^6507^0359852091919:33:17 pmOptionChart
Mar '20513^0-0^2513^0511^6512^0513^2105781063878:57:54 pmOptionChart
Soymeal
Oct '19306.00  P0.00306.00306.00306.00306.00129999:40:22 amOptionChart
Dec '19308.00+0.20308.20307.20307.70307.80468731707449:34:05 pmOptionChart
Soyoil
Oct '1929.90  P0.0030.0429.9030.0429.9067647:51:35 pmOptionChart
Dec '1930.36-0.0330.4030.3030.3930.391038131815069:34:15 pmOptionChart
KC Wheat
Dec '19419^6-1^4420^2419^0420^0421^23441772989:29:07 pmOptionChart
Mar '20432^6-1^4432^6432^0432^2434^29067768769:10:06 pmOptionChart
Minneapolis Wheat
Dec '19544^6-0^6544^6544^4544^4545^42265319348:48:42 pmOptionChart
Mar '20558^6-0^6558^6558^6558^6559^4717197267:00:05 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Oct '19111.1000.000111.100110.225110.775111.000181281111:04:35 pmOptionChart
Dec '19113.5250.000113.725112.750113.525113.450188721299091:04:58 pmOptionChart
Feeder Cattle
Oct '19145.1500.000146.225144.775145.975145.00088137991:04:56 pmOptionChart
Nov '19146.2500.000146.800145.225146.400146.0753952125481:04:59 pmOptionChart
Lean Hogs
Oct '1963.1000.00063.10062.80062.82563.0751514100914:42:01 pmOptionChart
Dec '1972.1000.00072.12569.12569.12572.125249741040961:04:58 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Nov '1952.93+0.1253.0752.8152.9252.81136141679839:34:45 pmOptionChart
Dec '1953.02+0.1453.1552.8952.9852.8843353953229:33:46 pmOptionChart
Unleaded Gasoline
Nov '191.6179+0.00351.62141.61561.61701.6144373859209:33:51 pmOptionChart
Dec '191.5750+0.00461.57831.57051.57061.5704542970559:08:37 pmOptionChart
Heating Oil
Nov '191.9159+0.00591.91931.91381.91701.9100209698879:25:07 pmOptionChart
Dec '191.9050+0.00441.90831.90321.90321.9006871005289:31:51 pmOptionChart
Natural Gas
Nov '192.343+0.0042.3492.3392.3422.33911762102309:34:08 pmOptionChart
Dec '192.531-0.0012.5362.5282.5322.5325212533699:34:12 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Oct '191479.5+1.91495.41476.61488.91477.636744711:01:11 amOptionChart
Dec '191485.7+2.21488.71484.11484.81483.5222624661959:34:49 pmOptionChart
Silver
Dec '1917.440+0.05617.49017.41017.43017.38466431561449:34:33 pmOptionChart
Mar '2017.590+1.99417.61017.56017.56517.5208298688:02:13 pmOptionChart
Copper
Dec '192.6055-0.00852.61302.60102.61252.614042001571169:34:42 pmOptionChart
Mar '202.6140-0.00852.62152.61102.62152.622529653019:06:37 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 yr bond
Dec '19160-6+0-8160-11159-28159-31159-30132389825599:34:19 pmOptionChart
10 yr note
Dec '19129-31+0-6.5130-0.5129-24.5129-25.5129-24.59530335598799:33:36 pmOptionChart
5 yr note
Dec '19118-31.75+0-4.25119-0.75118-27.25118-28118-27.53666743165659:34:38 pmOptionChart
Eurodollar
Dec '1998.1050+0.010098.115098.095098.100098.09502522315556529:33:47 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro Currency
Dec '191.1071-0.00101.10811.10691.10781.108175574873509:34:00 pmOptionChart
Japanese Yen
Dec '190.009234+0.0000130.0092420.0092200.0092210.009222202761515649:34:08 pmOptionChart
Canadian Dollar
Dec '190.7573-0.00040.75800.75730.75780.757748661444789:33:59 pmOptionChart
British Pound
Dec '191.2775-0.00331.27971.27641.27881.280867812360969:33:42 pmOptionChart
Australian Dollar
Dec '190.6747-0.00190.67680.67380.67640.6766167531620409:34:00 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Dec '1926958-44270042692827000270028617988139:34:39 pmOptionChart
Emini SP 500
Dec '192992.00-5.752997.752988.252996.502997.755159324795799:34:06 pmOptionChart
Emini Nasdaq 100
Dec '197945.25-14.507960.257934.507960.007959.75209702099829:34:16 pmOptionChart