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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Sep '20309^4+1^6309^6307^4307^4307^6486312:11:15 amOptionChart
Dec '20322^0+1^2322^4320^4320^4320^6605112:17:00 amOptionChart
Mar '21334^0+1^2334^2332^2332^2332^6145111:45:58 pmOptionChart
May '21342^4+1^2342^4340^6340^6341^220511:45:58 pmOptionChart
Jul '21349^0+1^2349^0347^2347^2347^638211:45:58 pmOptionChart
Sep '21353^2+0^4353^2352^0352^0352^6827:04:52 pmOptionChart
Dec '21361^0+0^2361^4360^2360^4360^620610:05:41 pmOptionChart
Soybeans - CBOT
Aug '20869^4-0^6869^4869^4869^4870^287:01:49 pmOptionChart
Sep '20866^2+0^4868^2864^6866^0865^6144312:15:05 amOptionChart
Nov '20868^6+1^2870^4867^2867^4867^4780812:17:06 amOptionChart
Jan '21875^4+1^4876^4873^4873^6874^088111:52:40 pmOptionChart
Mar '21877^6+0^6879^4876^0876^6877^083310:07:43 pmOptionChart
May '21882^6+1^4883^2880^0880^2881^229911:34:22 pmOptionChart
Jul '21889^2+1^0890^0886^4886^6888^217910:29:14 pmOptionChart
Aug '21890^4  P0^0899^2890^2899^0890^42101:12:10 pmOptionChart
Soybean Meal - CBOT
Aug '20280.00  P0.00281.30280.00281.00280.0014991:19:12 pmOptionChart
Sep '20282.40+0.40282.90282.00282.00282.0058312:16:56 amOptionChart
Oct '20283.70+0.20284.20283.20283.20283.5049812:10:13 amOptionChart
Dec '20287.00+0.20287.70286.80286.80286.80234412:16:53 amOptionChart
Jan '21288.60+0.20289.10288.40288.40288.4031911:30:13 pmOptionChart
Mar '21289.40+0.20289.80289.20289.20289.2021312:15:31 amOptionChart
May '21290.80+0.30291.20290.70291.00290.501239:56:29 pmOptionChart
Jul '21293.80+0.10294.20293.80294.10293.702611:30:13 pmOptionChart
Aug '21295.90+0.60295.90295.80295.80295.3077:00:02 pmOptionChart
Lean Hogs - CME
Aug '2051.000  P0.00051.20050.50050.50051.00050711:04:58 pmOptionChart
Oct '2050.975  P0.00051.85049.72549.72550.975184721:04:58 pmOptionChart
Dec '2052.925  P0.00053.50051.67551.72552.925103091:04:59 pmOptionChart
Feb '2160.975  P0.00061.50060.25060.27560.97560811:04:57 pmOptionChart
Apr '2165.925  P0.00066.50065.62565.87565.92527291:04:57 pmOptionChart
May '2170.900  P0.00071.00070.45070.45070.9002612:43:39 pmOptionChart
Jun '2175.325  P0.00075.85074.82575.30075.3259701:04:25 pmOptionChart
Jul '2175.525  P0.00076.00075.35075.85075.5251931:03:59 pmOptionChart
Live Cattle - CME
Aug '20102.800  P0.000103.700102.425102.600102.80073821:04:49 pmOptionChart
Oct '20106.450  P0.000107.600106.250107.000106.450209711:04:59 pmOptionChart
Dec '20110.075  P0.000111.225109.825110.900110.075140331:04:59 pmOptionChart
Feb '21113.800  P0.000114.750113.575114.350113.80094521:04:58 pmOptionChart
Apr '21116.325  P0.000117.100115.900116.300116.32567191:04:55 pmOptionChart
Jun '21109.800  P0.000110.525109.525109.800109.80023791:04:58 pmOptionChart
Feeder Cattle - CME
Aug '20142.725  P0.000143.925142.500143.575142.72512451:04:58 pmOptionChart
Sep '20145.125  P0.000146.550144.975145.700145.12546361:04:59 pmOptionChart
Oct '20146.400  P0.000147.650145.975146.475146.40043141:04:59 pmOptionChart
Nov '20146.975  P0.000148.100146.475146.925146.97517921:04:58 pmOptionChart
Jan '21144.200  P0.000145.350143.725143.900144.20011041:04:56 pmOptionChart
Mar '21142.725  P0.000143.800142.175142.300142.7254471:03:33 pmOptionChart
Apr '21143.350  P0.000144.600143.225143.675143.3507312:59:54 pmOptionChart
May '21143.725  P0.000145.000143.575144.650143.7255312:59:58 pmOptionChart

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