RISK MANAGEMENT
LEARN MORE
HEDGING USING
FUTURES/OPTIONS
LEARN MORE
MARKETING PLAN
DEVELOPMENT
LEARN MORE

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Mar '20385^4+5^0386^4378^4382^4380^416119812:40:52 pmOptionChart
May '20391^0+4^2391^6384^4388^4386^63147512:40:02 pmOptionChart
Jul '20396^2+4^0397^0390^4394^0392^22125512:40:16 pmOptionChart
Sep '20393^6+2^0394^4390^2393^0391^6672012:38:52 pmOptionChart
Dec '20396^4+1^2397^4393^6397^0395^21644012:40:40 pmOptionChart
Mar '21406^2+1^2407^0403^2406^2405^066612:39:32 pmOptionChart
May '21410^4+1^2411^0407^6410^0409^29212:30:58 pmOptionChart
Soybeans - CBOT
Mar '20893^4-3^6898^0888^4897^4897^25708612:40:16 pmOptionChart
May '20907^4-3^4911^4902^4911^4911^01633812:40:28 pmOptionChart
Jul '20920^6-3^6925^4916^0924^6924^4968212:38:04 pmOptionChart
Aug '20925^0-4^2928^6921^2928^6929^228412:16:41 pmOptionChart
Sep '20925^0-4^2929^2920^6929^2929^243912:30:59 pmOptionChart
Nov '20929^2-4^2934^2925^0933^4933^4729812:40:16 pmOptionChart
Jan '21934^6-4^2938^6931^0938^6939^084212:38:21 pmOptionChart
Mar '21930^0-4^4934^2926^6934^2934^4181312:37:32 pmOptionChart
Soybean Meal - CBOT
Mar '20297.10-0.70299.40296.40297.80297.803039812:40:49 pmOptionChart
May '20301.40-0.90303.70300.80302.00302.301040112:40:56 pmOptionChart
Jul '20305.70-0.80307.80305.10306.50306.50499712:39:37 pmOptionChart
Aug '20307.20-1.00309.30306.60308.00308.20139812:39:10 pmOptionChart
Sep '20308.30-1.20310.40307.80309.50309.5097812:40:24 pmOptionChart
Oct '20308.90-1.30311.00308.20310.10310.2046312:39:10 pmOptionChart
Dec '20311.70-1.40314.00311.10312.80313.10233512:39:10 pmOptionChart
Jan '21312.00-1.50313.30312.00313.30313.504811:51:48 amOptionChart
Mar '21310.00-1.80312.40309.60311.80311.8030212:37:32 pmOptionChart
Lean Hogs - CME
Feb '2066.300+0.35067.05066.30066.50065.950683512:40:13 pmOptionChart
Apr '2071.425+0.97572.40070.87571.10070.4501589812:40:10 pmOptionChart
May '2077.850+0.87578.32577.50077.50076.97548212:16:54 pmOptionChart
Jun '2084.050+0.55084.95083.92584.10083.5001400412:39:43 pmOptionChart
Jul '2084.800+0.27585.70084.75085.20084.525430712:40:03 pmOptionChart
Aug '2083.925+0.20084.77583.92584.05083.725682312:40:03 pmOptionChart
Oct '2072.100+0.50072.72572.00072.00071.600364512:39:18 pmOptionChart
Dec '2065.775+0.55066.22565.60065.62565.225143612:39:11 pmOptionChart
Feb '210.000  P-68.0000.0000.0000.0000.00006:00:00 pmOptionChart
Live Cattle - CME
Feb '20122.225-0.025123.100122.150122.400122.250905312:40:03 pmOptionChart
Apr '20120.825-0.475121.850120.625121.275121.3002211412:40:07 pmOptionChart
Jun '20112.650-0.375113.725112.575113.150113.0252971912:39:18 pmOptionChart
Aug '20110.475-0.275111.425110.400110.850110.7501489012:40:00 pmOptionChart
Oct '20113.225-0.250114.125113.175113.625113.475687012:34:08 pmOptionChart
Dec '20117.150-0.225118.000117.125117.600117.375504712:39:59 pmOptionChart
Feb '210.000  P-119.7500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle - CME
Jan '20141.950+0.050142.400141.775141.775141.900121912:39:35 pmOptionChart
Mar '20135.200+0.025136.625134.975135.325135.175715612:39:21 pmOptionChart
Apr '20137.575-0.425139.375137.550138.075138.000256412:39:35 pmOptionChart
May '20139.950-0.375141.750139.925140.500140.325178412:40:00 pmOptionChart
Aug '20147.300-0.225148.700147.275148.000147.525316612:39:59 pmOptionChart
Sep '20148.750-0.075150.000148.725149.225148.82559112:37:54 pmOptionChart
Oct '20149.250-0.250150.525149.250149.800149.50022612:39:26 pmOptionChart
Nov '20150.000+0.625150.500149.925149.925149.3755210:10:44 amOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by   

© 2020 MSI Futures. All Rights Reserved. Designed and Powered By QT Webhost