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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Dec '20398^6+0^2399^0394^2397^2398^4704517:44:54 amOptionChart
Mar '21403^2+1^6403^4399^2400^4401^4508597:44:56 amOptionChart
May '21405^6+2^4405^6401^2402^4403^285367:44:36 amOptionChart
Jul '21406^6+2^4407^2402^4404^0404^279537:44:13 amOptionChart
Sep '21387^2+3^6387^6383^2383^6383^415467:44:23 amOptionChart
Dec '21387^2+3^4387^6383^2383^4383^625117:44:39 amOptionChart
Mar '22393^6+3^4393^6390^2391^2390^23347:38:05 amOptionChart
Soybeans - CBOT
Nov '201059^6+8^01062^21047^01051^01051^656877:44:49 amOptionChart
Jan '211059^6+9^21062^61046^61050^21050^4375377:44:50 amOptionChart
Mar '211050^6+10^41054^01038^61040^61040^2121237:44:45 amOptionChart
May '211046^4+10^21049^61035^01036^01036^236847:44:31 amOptionChart
Jul '211044^6+10^01047^61033^61034^61034^623407:41:16 amOptionChart
Aug '211033^2+8^61034^01028^21029^21024^4837:44:20 amOptionChart
Sep '211000^0+8^01001^4996^2996^2992^01286:46:52 amOptionChart
Nov '21972^6+7^4975^2963^2966^0965^210227:41:54 amOptionChart
Soybean Meal - CBOT
Dec '20379.60+2.70380.50376.20377.20376.9076237:43:24 amOptionChart
Jan '21373.10+2.90373.60369.60370.80370.2019957:44:12 amOptionChart
Mar '21361.70+2.70362.50358.50359.30359.0015407:41:52 amOptionChart
May '21352.70+2.60353.20349.90350.10350.106577:42:35 amOptionChart
Jul '21350.60+2.50351.60348.00348.40348.104167:39:58 amOptionChart
Aug '21346.00+2.40346.20343.30343.30343.60447:39:58 amOptionChart
Sep '21338.70+2.00339.20338.00339.20336.70635:01:13 amOptionChart
Oct '21328.60+1.00329.40326.90328.30327.60815:01:51 amOptionChart
Dec '21328.10+1.40328.60325.50326.80326.702827:06:54 amOptionChart
Lean Hogs - CME
Dec '2065.625  P0.00066.15064.20065.80065.625168111:04:57 pmOptionChart
Feb '2165.600  P0.00066.15064.55065.72565.60075231:04:56 pmOptionChart
Apr '2168.325  P0.00068.80067.27568.40068.32531061:04:55 pmOptionChart
May '2172.775  P0.00072.97572.20072.50072.7753310:56:33 amOptionChart
Jun '2178.000  P0.00078.35076.97577.37578.00015381:04:56 pmOptionChart
Jul '2178.375  P0.00078.67577.27578.17578.3756981:03:42 pmOptionChart
Aug '2177.575  P0.00077.80076.42576.77577.5755881:03:59 pmOptionChart
Oct '2167.150  P0.00067.40066.35066.42567.1502061:03:59 pmOptionChart
Live Cattle - CME
Oct '20106.275  P0.000107.500105.775106.250106.2753771:04:28 pmOptionChart
Dec '20107.975  P0.000108.325104.450104.650107.975288271:04:59 pmOptionChart
Feb '21110.375  P0.000110.650107.500107.650110.375143091:04:59 pmOptionChart
Apr '21113.525  P0.000113.825111.200111.375113.52599591:04:58 pmOptionChart
Jun '21107.750  P0.000107.950105.700105.700107.75064941:04:55 pmOptionChart
Aug '21106.975  P0.000107.125105.150105.325106.97527601:04:55 pmOptionChart
Feeder Cattle - CME
Nov '20135.725  P0.000136.800133.500133.550135.72520621:04:38 pmOptionChart
Jan '21131.350  P0.000131.800128.850130.000131.35051871:04:55 pmOptionChart
Mar '21130.975  P0.000131.375128.775129.500130.97525101:04:36 pmOptionChart
Apr '21132.675  P0.000133.100130.700131.075132.6758911:04:36 pmOptionChart
May '21133.575  P0.000133.975131.750132.100133.5755151:04:36 pmOptionChart
Aug '21140.650  P0.000141.000139.525139.750140.6502281:04:36 pmOptionChart
Sep '21140.875  P0.000140.875140.600140.600140.87568:52:20 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