QT Quotes

Add Futures Quotes to your website

Wordpress Plugin

MonthLastChange
Corn
Jul '19446^4+4^2
Sep '19452^2+4^6
Dec '19458^4+5^0
Mar '20464^2+5^0
Soybeans
Jul '19909^4+6^6
Aug '19915^0+6^4
Sep '19921^2+6^4
Nov '19933^2+5^6
Wheat
Jul '19535^6+9^6
Sep '19539^4+8^6
Dec '19549^0+7^4
Mar '20558^4+6^6
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
Jul '19446^4+4^2447^4440^2442^2442^26875721476911:06:59 amOptionChart
Sep '19452^2+4^6453^4446^0447^4447^46087150131711:07:09 amOptionChart
Dec '19458^4+5^0459^4452^6453^6453^48162162797311:07:08 amOptionChart
Mar '20464^2+5^0465^2458^4459^2459^21150819166511:07:08 amOptionChart
Soybean
Jul '19909^4+6^6911^2899^4902^0902^65382811540811:07:06 amOptionChart
Aug '19915^0+6^4917^0905^4908^0908^4253737339611:06:45 amOptionChart
Sep '19921^2+6^4923^0912^0914^6914^694063414011:05:12 amOptionChart
Nov '19933^2+5^6935^6924^4927^4927^46094830765411:06:53 amOptionChart
Wheat
Jul '19535^6+9^6536^2522^2526^0526^0177415274811:07:00 amOptionChart
Sep '19539^4+8^6539^6526^6530^6530^63806018522011:07:00 amOptionChart
Soymeal
Jul '19318.30+2.70319.10315.70316.40315.60239536151311:07:06 amOptionChart
Aug '19319.60+2.60320.40316.90317.10317.00129225795811:06:49 amOptionChart
Soyoil
Jul '1928.38-0.0628.5728.2528.5328.44197114625311:07:10 amOptionChart
Aug '1928.51-0.0628.7028.3828.6628.5783745604611:01:39 amOptionChart
KC Wheat
Jul '19463^6+11^2464^0450^4453^0452^492213642511:07:10 amOptionChart
Sep '19475^2+10^6475^4462^0465^0464^41884112871711:07:10 amOptionChart
Minneapolis Wheat
Jul '19538^0+2^0542^4535^0536^6536^025351216010:57:18 amOptionChart
Sep '19547^4+3^4551^4542^4545^0544^038172431511:01:58 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Jun '19107.025+0.475107.400106.550106.775106.5501248428311:04:21 amOptionChart
Aug '19102.775+0.550103.450102.050102.500102.2251433014602811:07:08 amOptionChart
Feeder Cattle
Aug '19132.800-0.875133.675132.175133.375133.67528022491111:07:13 amOptionChart
Sep '19133.325-0.725134.150132.675133.750134.0501766737311:07:13 amOptionChart
Lean Hogs
Jul '1974.750-1.50076.25074.07575.65076.25059252656911:07:00 amOptionChart
Aug '1976.375-1.52578.15075.25077.22577.900174828327411:07:04 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
Aug '1957.12-0.3158.2256.7557.7257.4348339234568011:07:15 amOptionChart
Sep '1957.17-0.3358.2656.8257.8057.503708022266411:07:17 amOptionChart
Unleaded Gasoline
Jul '191.8524-0.00371.90031.83741.86561.856177364271011:07:08 amOptionChart
Aug '191.8121-0.00401.85661.79891.82071.81614755111405611:07:08 amOptionChart
Heating Oil
Jul '191.9027-0.01311.93391.89001.92691.915897823382511:07:09 amOptionChart
Aug '191.9096-0.01251.94091.89661.93021.9221342179571211:07:09 amOptionChart
Natural Gas
Jul '192.294+0.1082.3042.1952.1972.186345453542911:07:14 amOptionChart
Aug '192.277+0.1082.2862.1742.1742.1696825337168011:07:17 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Jun '191408.5+12.31409.71402.11406.01396.2711639:50:04 amOptionChart
Aug '191416.9+16.81421.01403.61403.91400.129686342200811:07:13 amOptionChart
Silver
Jul '1915.400+0.11015.45515.28515.35515.290835647478011:07:00 amOptionChart
Sep '1915.480+0.11015.53515.37015.44515.3702456810616911:07:06 amOptionChart
Copper
Jul '192.7035-0.00102.71202.68002.70652.7045511644360311:07:14 amOptionChart
Sep '192.7030-0.00102.71102.68152.70502.70402841013503211:07:00 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 yr bond
Sep '19155-10+0-23155-16154-17154-25154-1914587093416811:06:50 amOptionChart
10 yr note
Dec '19128-9.5+0-16.5128-9.5127-26127-26127-256710:38:56 amOptionChart
5 yr note
Jun '19118-1.25+0-9.25118-1.25117-26.75117-26.75117-243071442910:59:11 amOptionChart
Eurodollar
Sep '1998.0400+0.025098.060098.010098.015098.0150212423160215911:07:07 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro Currency
Sep '191.1463+0.00181.14761.14471.14501.144514048649964011:07:16 amOptionChart
Japanese Yen
Sep '190.009369+0.0000010.0093820.0093560.0093780.0093689227713132911:06:57 amOptionChart
Canadian Dollar
Sep '190.7589+0.00060.76010.75790.75790.75834340712620411:06:57 amOptionChart
British Pound
Sep '191.2770-0.00151.28141.27561.27871.27856095320344411:06:59 amOptionChart
Australian Dollar
Sep '190.6979+0.00350.69870.69470.69480.69446176616816911:05:12 amOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Jun '1926745  P-182678326680267612674524281924810:13:43 amOptionChart
Emini SP 500
Jun '192954.00  P0.002956.002944.002953.752954.00477285595648:29:59 amOptionChart
Emini Nasdaq 100
Jun '197723.50  P0.007743.257701.507737.007723.505564496358:29:56 amOptionChart