Jump to: Menu

Futures Quotes

Expand All Collapse All

QGC - GOLD - COMEX

QGC - GOLD
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 24
  • Jun 24

  • Month

    Jun 24

    Prev

    2338.4

    Open

    2327.4

    High

    2357.6

    Low

    2316.4

    Last

    2343.6

    Change

    +5.2

    Close

    2342.5

    Time

    01:39P

QSI - SILVER - COMEX

QSI - SILVER
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • May 24
  • May 24

  • Month

    May 24

    Prev

    27.346

    Open

    27.185

    High

    27.610

    Low

    27.000

    Last

    27.355

    Change

    +0.009

    Close

    27.353

    Time

    01:38P

QCL - Not Authorized - NYMEX

QCL - Not Authorized
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • May 24
  • May 24

  • Month

    May 24

    Prev

    Open

    High

    Low

    Last

    Change

    Close

    Time

@ES - E-MINI S&P 500 - CME

@ES - E-MINI S&P 500
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 24
  • Jun 24

  • Month

    Jun 24

    Prev

    5107.50

    Open

    5070.00

    High

    5086.50

    Low

    5022.25

    Last

    5069.00

    Change

    - 38.50

    Close

    5107.50

    Time

    01:38P

@YM - E-MINI DOW JONES $5 - CBOT

@YM - E-MINI DOW JONES $5
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 24
  • Jun 24

  • Month

    Jun 24

    Prev

    38680.00

    Open

    38577.00

    High

    38637.00

    Low

    37944.00

    Last

    38199.00

    Change

    - 481.00

    Close

    38680.00

    Time

    01:38P

@US - US TREASURY BOND - CBOT

@US - US TREASURY BOND
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 24
  • Jun 24

  • Month

    Jun 24

    Prev

    113'29

    Open

    114'02

    High

    114'11

    Low

    112'27

    Last

    113'11

    Change

    -0'18

    Close

    113'29

    Time

    01:37P

@DX - US DOLLAR INDEX - ICEFU

@DX - US DOLLAR INDEX
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 24
  • Jun 24

  • Month

    Jun 24

    Prev

    105.700

    Open

    105.675

    High

    105.870

    Low

    105.330

    Last

    105.465

    Change

    - 0.235

    Close

    105.700

    Time

    01:37P

@BTC - BITCOIN FUTURES - CME

@BTC - BITCOIN FUTURES
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 24
  • Jun 24

  • Month

    Jun 24

    Prev

    65155.0

    Open

    65415.0

    High

    65900.0

    Low

    64355.0

    Last

    65890.0

    Change

    +735.0

    Close

    65155.0

    Time

    01:38P

@S - SOYBEANS - CBOT

@S - SOYBEANS
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jul 24
  • Jul 24

  • Month

    Jul 24

    Prev

    1181'4

    Open

    1180'2

    High

    1183'4

    Low

    1166'6

    Last

    1179'6s

    Change

    -1'6

    Close

    1179'6s

    Time

    01:30P

@C - CORN - CBOT

@C - CORN
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jul 24
  • Jul 24

  • Month

    Jul 24

    Prev

    448'4

    Open

    448'4

    High

    453'2

    Low

    446'4

    Last

    452'0s

    Change

    +3'4

    Close

    452'0s

    Time

    01:30P

@W - WHEAT - CBOT

@W - WHEAT
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jul 24
  • Jul 24

  • Month

    Jul 24

    Prev

    613'0

    Open

    612'4

    High

    623'4

    Low

    612'0

    Last

    620'4s

    Change

    +7'4

    Close

    620'4s

    Time

    01:22P

@OJ - ORANGE JUICE - A - ICEFU

@OJ - ORANGE JUICE - A
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jul 24
  • Jul 24

  • Month

    Jul 24

    Prev

    365.85

    Open

    365.75

    High

    370.95

    Low

    362.15

    Last

    369.50s

    Change

    +3.65

    Close

    369.50s

    Time

    01:00P

@SB - SUGAR #11 WORLD - ICEFU

@SB - SUGAR #11 WORLD
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jul 24
  • Jul 24

  • Month

    Jul 24

    Prev

    19.77

    Open

    19.64

    High

    19.65

    Low

    18.97

    Last

    19.16s

    Change

    - 0.61

    Close

    19.16s

    Time

    12:02P

QHG - COPPER - COMEX

QHG - COPPER
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jul 24
  • Jul 24

  • Month

    Jul 24

    Prev

    4.4865

    Open

    4.4865

    High

    4.5855

    Low

    4.4655

    Last

    4.5465

    Change

    +0.0600

    Close

    4.5385

    Time

    01:39P

@LE - LIVE CATTLE - CME

@LE - LIVE CATTLE
  • Month
    Prev
    Open
    High
    Low
    Last
    Change
    Close
    Time
  • Jun 24
  • Jun 24

  • Month

    Jun 24

    Prev

    175.250

    Open

    175.225

    High

    178.300

    Low

    173.575

    Last

    177.800s

    Change

    +2.550

    Close

    177.800s

    Time

    01:05P

All quotes are delayed snapshots. Click here for info on exchange delays.