QT Quotes

Add Futures Quotes to your website

Wordpress Plugin

MonthLastChange
Corn
Mar '19374^6  P0^0
May '19382^6  P0^0
Jul '19390^4  P0^0
Sep '19394^2  P0^0
Soybeans
Mar '19907^4  P0^0
May '19921^4  P0^0
Jul '19935^0  P0^0
Aug '19952^4  P+12^2
Wheat
Mar '19504^2  P0^0
May '19507^0  P0^0
Jul '19521^6  P+12^4
Sep '19518^4  P0^0
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Mar '19374^6  P0^0376^4373^0374^6374^61930544639691:19:59 pmOptionChart
May '19382^6  P0^0385^0381^4383^0382^61571775289441:19:59 pmOptionChart
Jul '19390^4  P0^0392^6389^2390^6390^4376863057871:19:57 pmOptionChart
Sep '19394^2  P0^0395^6392^6394^0394^2113081497261:19:57 pmOptionChart
Soybean
Mar '19907^4  P0^0909^6901^2905^2907^4920742216151:19:59 pmOptionChart
May '19921^4  P0^0923^6915^4919^6921^4746152449191:19:58 pmOptionChart
Jul '19935^0  P0^0936^6929^0932^6935^0292251599781:19:57 pmOptionChart
Aug '19952^4  P+12^2953^0950^6952^0952^435606:35:29 amOptionChart
Wheat
Mar '19504^2  P0^0508^6499^2507^6504^2770121025421:19:58 pmOptionChart
May '19507^0  P0^0512^2503^0511^2507^0690901748591:19:58 pmOptionChart
Soymeal
Mar '19306.50  P0.00307.50305.40306.00306.5046530948981:19:58 pmOptionChart
May '19310.50  P0.00311.60309.50310.10310.50371681783991:19:56 pmOptionChart
Soyoil
Mar '1929.95  P0.0030.0629.6729.8729.9529508970051:19:58 pmOptionChart
May '1930.28  P0.0030.3930.0130.1830.28262541962581:19:58 pmOptionChart
KC Wheat
Mar '19476^4  P0^0484^6472^0483^2476^433458780891:19:56 pmOptionChart
May '19484^4  P0^0491^2479^4490^0484^4301411107691:19:54 pmOptionChart
Minneapolis Wheat
Mar '19573^0  P0^0577^0570^0574^6573^05107149261:29:41 pmOptionChart
May '19567^0  P0^0570^0565^0568^0567^05040265561:29:41 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Feb '19126.625  P0.000126.700126.025126.300126.625489696441:04:52 pmOptionChart
Apr '19127.175  P0.000127.625126.750127.500127.175158691599861:04:59 pmOptionChart
Feeder Cattle
Mar '19142.600  P0.000144.225141.950144.100142.6007169203121:04:57 pmOptionChart
Apr '19145.225  P0.000146.550144.375146.500145.2253563125461:04:51 pmOptionChart
Lean Hogs
Apr '1959.525  P0.00060.27558.12558.70059.52514079995771:04:56 pmOptionChart
May '1968.450  P0.00068.90067.50067.75068.450162185412:40:56 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Mar '1955.59  P0.0055.8754.2454.5555.5925546603:59:59 pmOptionChart
Apr '1955.98  P0.0056.2654.6254.9355.9848139403:59:58 pmOptionChart
Unleaded Gasoline
Mar '191.5729  P0.00001.57681.50751.51101.572982694838283:59:56 pmOptionChart
Apr '191.7382  P0.00001.74241.68001.68611.7382916441053133:59:56 pmOptionChart
Heating Oil
Mar '192.0203  P0.00002.02391.97351.97582.02034666803:59:51 pmOptionChart
Apr '192.0167  P0.00002.02051.96941.97302.01675257803:59:41 pmOptionChart
Natural Gas
Mar '192.625  P0.0002.6372.5432.5742.6258162203:59:59 pmOptionChart
Apr '192.656  P0.0002.6632.5892.6082.6567435303:59:37 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Feb '191318.1  P0.01318.81313.61313.61318.1189142012:36:45 pmOptionChart
Apr '191322.1  P0.01325.81314.31315.41322.119338603:59:59 pmOptionChart
Silver
Mar '1915.743  P0.00015.77515.52515.59015.743703871074103:59:41 pmOptionChart
May '1915.840  P0.00015.87015.62515.68015.8401925303:59:34 pmOptionChart
Copper
Mar '192.7985  P0.00002.82152.75152.77352.79858261203:59:59 pmOptionChart
May '192.8035  P0.00002.82602.75952.77702.803532900776813:59:25 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 yr bond
Mar '19146-18  P0-0146-29146-3146-17146-1821476003:59:59 pmOptionChart
10 yr note
Mar '19121-28.5  P-0-27122-8121-29121-29.5121-28.562334117797610:07:04 amOptionChart
5 yr note
Mar '19114-17.5  P0-0114-21.75114-15.75114-20.5114-17.560360142248653:54:10 pmOptionChart
Eurodollar
Mar '1997.3600  P0.000097.360097.350097.355097.360010868814050683:59:58 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro Currency
Mar '191.0223  P-0.10991.15901.02201.15591.02231426669789:40:24 pmOptionChart
Japanese Yen
Mar '190.009073  P0.0000000.0090900.0090580.0090690.0090731080791841693:59:52 pmOptionChart
Canadian Dollar
Mar '190.7552  P0.00000.75570.75170.75270.7552465611343333:59:45 pmOptionChart
British Pound
Mar '191.2905  P0.00001.29161.28031.28151.29051116571928793:59:48 pmOptionChart
Australian Dollar
Mar '190.7143  P0.00000.71520.70830.71050.7143883611249753:59:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Mar '1925888  P025907252752540725888216361782873:56:09 pmOptionChart
Emini SP 500
Mar '192777.00  P0.002778.502729.002741.252777.00145702825281743:59:59 pmOptionChart
Emini Nasdaq 100
Mar '197063.75  P0.007095.256975.257017.507063.754289162165873:59:59 pmOptionChart