QT Quotes

Add Futures Quotes to your website

Wordpress Plugin

MonthLastChange
Corn
May '19358^4  P0^0
Jul '19367^2  P0^0
Sep '19375^0  P0^0
Dec '19386^2  P0^0
Soybeans
May '19880^4  P0^0
Jul '19894^2  P0^0
Aug '19900^0  P0^0
Sep '19904^6  P0^0
Wheat
May '19444^2  P0^0
Jul '19448^2  P0^0
Sep '19454^6  P0^0
Dec '19471^0  P0^0
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Corn
May '19358^4  P0^0359^2357^0358^2358^4903533960911:19:57 pmOptionChart
Jul '19367^2  P0^0367^6365^6367^0367^21031587267731:19:57 pmOptionChart
Sep '19375^0  P0^0375^4373^6374^6375^0322472043141:19:57 pmOptionChart
Dec '19386^2  P0^0387^2385^0386^2386^2309732911001:19:57 pmOptionChart
Soybean
May '19880^4  P0^0882^0876^4880^0880^4634852147321:19:58 pmOptionChart
Jul '19894^2  P0^0895^4890^2893^4894^2520293318021:19:58 pmOptionChart
Aug '19900^0  P0^0901^0896^2899^4900^05103282071:19:51 pmOptionChart
Sep '19904^6  P0^0906^0900^6904^0904^63052122621:19:45 pmOptionChart
Wheat
May '19444^2  P0^0448^2439^2443^0444^242238839231:19:59 pmOptionChart
Jul '19448^2  P0^0451^4443^2445^6448^2571832310691:19:59 pmOptionChart
Soymeal
May '19303.20  P0.00304.80303.00304.20303.2037879882731:19:59 pmOptionChart
Jul '19306.80  P0.00308.50306.50307.80306.80311361905611:19:59 pmOptionChart
Soyoil
May '1928.80  P0.0028.8328.4028.5128.8062086746261:19:59 pmOptionChart
Jul '1929.09  P0.0029.1228.7228.8229.09580241937161:19:59 pmOptionChart
KC Wheat
May '19420^0  P0^0423^4415^2418^0420^018060589611:19:56 pmOptionChart
Jul '19425^6  P0^0430^0420^6423^4425^6272901651781:19:58 pmOptionChart
Minneapolis Wheat
May '19523^2  P0^0529^4521^6527^4523^23139134631:29:50 pmOptionChart
Jul '19529^4  P0^0533^4528^4531^2529^44002276061:29:50 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Live Cattle
Apr '19128.525  P0.000128.600127.100127.250128.525376279531:04:58 pmOptionChart
Jun '19122.675  P0.000122.775121.625122.625122.675224551940191:04:59 pmOptionChart
Feeder Cattle
May '19151.525  P0.000151.800150.275150.825151.5255547122961:04:53 pmOptionChart
Aug '19160.675  P0.000161.400159.825160.525160.6757304254161:04:52 pmOptionChart
Lean Hogs
May '1990.200  P0.00090.35087.70088.75090.20055330541:04:40 pmOptionChart
Jun '1996.750  P0.00097.02594.35096.52596.75019685802001:04:57 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Crude Oil
May '1964.00  P0.0064.1663.4663.7564.00114864722803:59:51 pmOptionChart
Jun '1964.07  P0.0064.2463.5563.8564.074888754431943:59:58 pmOptionChart
Unleaded Gasoline
May '192.0722  P0.00002.07432.03592.04842.072243046745143:59:01 pmOptionChart
Jun '192.0325  P0.00002.03412.00342.01712.0325812981230353:59:35 pmOptionChart
Heating Oil
May '192.0709  P0.00002.08232.06182.07012.070922262582613:59:51 pmOptionChart
Jun '192.0740  P0.00002.08392.06332.07182.0740420271054723:59:51 pmOptionChart
Natural Gas
May '192.490  P0.0002.5212.4782.5062.4901421191158953:59:59 pmOptionChart
Jun '192.535  P0.0002.5612.5252.5492.5351048672575973:59:46 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Gold
Apr '191271.9  P0.01273.61270.11270.81271.93110013:04:52 pmOptionChart
Jun '191276.0  P0.01279.71273.01276.21276.02196953219973:59:53 pmOptionChart
Silver
May '1914.955  P0.00014.99014.89514.94014.95557871905473:59:49 pmOptionChart
Jul '1915.038  P0.00015.07014.97515.02015.03818172900923:23:15 pmOptionChart
Copper
May '192.9200  P0.00002.96402.90302.96102.920078409729303:59:57 pmOptionChart
Jul '192.9265  P0.00002.97002.91152.96752.926529293899623:57:37 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
30 yr bond
Jun '19146-27  P0-0146-31146-7146-8146-272209719504843:59:55 pmOptionChart
10 yr note
Jun '19123-4.5  P0-0123-7.5122-27122-27.5123-4.5139223039910683:59:59 pmOptionChart
5 yr note
Jun '19115-6.75  P0-0115-8.75115-1.5115-2115-6.7575569244283583:59:58 pmOptionChart
Eurodollar
Jun '1997.4150  P0.000097.420097.410097.410097.415014118613332033:56:59 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Euro Currency
Jun '191.1283  P0.00001.13581.12801.13501.12832533884880313:59:57 pmOptionChart
Japanese Yen
Jun '190.008970  P0.0000000.0089880.0089640.0089650.0089701004731985843:59:19 pmOptionChart
Canadian Dollar
Jun '190.7480  P0.00000.75060.74730.75020.7480738941380013:59:59 pmOptionChart
British Pound
Jun '191.3017  P0.00001.30891.30161.30731.3017881031476973:59:48 pmOptionChart
Australian Dollar
Jun '190.7146  P0.00000.72090.71440.71880.7146993381343533:59:50 pmOptionChart
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
Mini Dow Jones
Jun '1926566  P026599263112657026566180517814963:59:59 pmOptionChart
Emini SP 500
Jun '192910.00  P0.002911.752889.502901.002910.00133577926274323:59:59 pmOptionChart
Emini Nasdaq 100
Jun '197712.50  P0.007723.007660.257691.507712.50218012:36:34 pmOptionChart