Jump to: Menu

Futures Quotes

Expand All Collapse All

QGC - GOLD - COMEX

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

  • Month

    Dec 24

    Prev

    2543.1

    Open

    2547.1

    High

    2559.8

    Low

    2513.9

    Last

    2524.6s

    Change

    - 18.5

    Close

    2524.6s

    Time

    09/06

QSI - SILVER - COMEX

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

  • Month

    Dec 24

    Prev

    29.099

    Open

    29.155

    High

    29.470

    Low

    28.010

    Last

    28.183s

    Change

    - 0.916

    Close

    28.183s

    Time

    09/06

QCL - Not Authorized - NYMEX

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

  • Month

    Oct 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
  • Sep 24
  • Sep 24

  • Month

    Sep 24

    Prev

    5512.25

    Open

    5513.00

    High

    5532.50

    Low

    5394.00

    Last

    5419.50s

    Change

    - 92.75

    Close

    5419.50s

    Time

    09/06

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

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

  • Month

    Sep 24

    Prev

    40829.00

    Open

    40879.00

    High

    41080.00

    Low

    40264.00

    Last

    40407.00s

    Change

    - 422.00

    Close

    40407.00s

    Time

    09/06

@US - US TREASURY BOND - CBOT

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

  • Month

    Dec 24

    Prev

    125'21

    Open

    125'22

    High

    126'26

    Low

    125'05

    Last

    125'28s

    Change

    +0'07

    Close

    125'28s

    Time

    09/06

@DX - US DOLLAR INDEX - ICEFU

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

  • Month

    Sep 24

    Prev

    101.074

    Open

    101.010

    High

    101.365

    Low

    100.525

    Last

    101.143s

    Change

    +0.069

    Close

    101.143s

    Time

    09/06

@BTC - BITCOIN FUTURES - CME

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

  • Month

    Sep 24

    Prev

    56215.0

    Open

    56375.0

    High

    57270.0

    Low

    52820.0

    Last

    53695.0s

    Change

    - 2520.0

    Close

    53695.0s

    Time

    09/06

@S - SOYBEANS - CBOT

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

  • Month

    Nov 24

    Prev

    1023'4

    Open

    1022'0

    High

    1031'2

    Low

    1003'4

    Last

    1005'0s

    Change

    -18'4

    Close

    1005'0s

    Time

    09/06

@C - CORN - CBOT

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

  • Month

    Dec 24

    Prev

    410'6

    Open

    410'0

    High

    416'0

    Low

    405'4

    Last

    406'2s

    Change

    -4'4

    Close

    406'2s

    Time

    09/06

@W - WHEAT - CBOT

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

  • Month

    Dec 24

    Prev

    574'6

    Open

    574'0

    High

    580'0

    Low

    565'6

    Last

    567'0s

    Change

    -7'6

    Close

    567'0s

    Time

    09/06

@OJ - ORANGE JUICE - A - ICEFU

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

  • Month

    Nov 24

    Prev

    491.75

    Open

    492.00

    High

    492.15

    Low

    477.00

    Last

    480.00s

    Change

    - 11.75

    Close

    480.00s

    Time

    09/06

@SB - SUGAR #11 WORLD - ICEFU

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

  • Month

    Oct 24

    Prev

    19.22

    Open

    19.29

    High

    19.61

    Low

    18.84

    Last

    18.91s

    Change

    - 0.31

    Close

    18.91s

    Time

    09/06

QHG - COPPER - COMEX

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

  • Month

    Dec 24

    Prev

    4.1375

    Open

    4.1390

    High

    4.1765

    Low

    4.0620

    Last

    4.0735s

    Change

    -0.0640

    Close

    4.0735s

    Time

    09/06

@LE - LIVE CATTLE - CME

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

  • Month

    Dec 24

    Prev

    176.725

    Open

    176.700

    High

    177.500

    Low

    174.525

    Last

    174.700s

    Change

    - 2.025

    Close

    174.700s

    Time

    09/06

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