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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Dec '20424^2-1^4427^4423^4426^0425^6140354:55:05 amOptionChart
Mar '21431^2-1^2434^6430^2433^0432^4341624:57:18 amOptionChart
May '21434^0-1^6437^6433^4435^6435^642104:56:54 amOptionChart
Jul '21435^2-1^2438^4434^6436^6436^420144:56:54 amOptionChart
Sep '21414^4-0^2416^4414^4415^0414^65804:48:53 amOptionChart
Dec '21411^6-0^4413^4411^4412^4412^214184:57:17 amOptionChart
Mar '22416^4-0^4418^0416^4417^2417^01004:50:39 amOptionChart
Soybeans - CBOT
Jan '211189^6-1^41198^41188^21197^41191^2179644:57:55 amOptionChart
Mar '211191^4-1^61200^21189^61199^01193^2130044:57:55 amOptionChart
May '211190^2-1^61198^41188^61197^21192^031104:57:55 amOptionChart
Jul '211186^2-1^41194^41185^21194^21187^627924:57:55 amOptionChart
Aug '211163^6-1^41171^41163^41171^41165^21864:54:19 amOptionChart
Sep '211108^2+2^41110^21105^41109^61105^61133:57:08 amOptionChart
Nov '211055^2-0^61060^01053^61058^41056^021874:57:54 amOptionChart
Jan '221055^4+1^01057^01053^01056^41054^4264:45:49 amOptionChart
Soybean Meal - CBOT
Dec '20399.60+1.30402.00399.30399.40398.3032914:54:12 amOptionChart
Jan '21398.60+1.70400.80397.80398.00396.9082174:57:54 amOptionChart
Mar '21396.70+0.70398.80396.50396.70396.0053554:57:05 amOptionChart
May '21392.70-0.50395.10392.60393.40393.2022184:57:43 amOptionChart
Jul '21390.40-1.00392.70390.20391.40391.4012524:57:17 amOptionChart
Aug '21383.00-0.90384.10383.00384.00383.90104:49:04 amOptionChart
Sep '21370.50-0.40370.50369.30369.70370.90654:03:47 amOptionChart
Oct '21354.70-1.40355.50354.70355.00356.10824:57:17 amOptionChart
Dec '21352.90-1.20353.80352.70353.50354.105214:57:54 amOptionChart
Lean Hogs - CME
Dec '2065.300  P0.00065.95064.12565.80065.30072091:04:59 pmOptionChart
Feb '2166.750  P0.00067.62566.00067.47566.750128531:04:55 pmOptionChart
Apr '2170.225  P0.00070.85069.65070.72570.22555531:04:55 pmOptionChart
May '2175.175  P0.00075.45074.65075.45075.1752911:50:15 amOptionChart
Jun '2180.825  P0.00081.20080.30080.77580.82532481:04:44 pmOptionChart
Jul '2181.425  P0.00081.70080.85081.70081.4259821:04:46 pmOptionChart
Aug '2180.875  P0.00081.00080.20080.57580.87510151:04:45 pmOptionChart
Oct '2169.175  P0.00069.25068.75069.15069.1751871:04:52 pmOptionChart
Dec '2164.625  P0.00064.67564.25064.50064.625281:04:17 pmOptionChart
Live Cattle - CME
Dec '20111.175  P0.000111.675109.950109.950111.17588231:04:59 pmOptionChart
Feb '21113.950  P0.000114.700112.750112.750113.950233071:04:59 pmOptionChart
Apr '21117.150  P0.000117.850116.500116.500117.15092571:04:58 pmOptionChart
Jun '21111.900  P0.000112.500111.250111.525111.90076891:04:55 pmOptionChart
Aug '21111.150  P0.000111.800110.375110.900111.15031481:04:52 pmOptionChart
Oct '21114.825  P0.000115.575114.025114.550114.82512531:04:40 pmOptionChart
Dec '21117.225  P0.000117.900116.400117.000117.2252871:02:10 pmOptionChart
Feeder Cattle - CME
Jan '21138.600  P0.000139.575138.000138.075138.60048641:04:59 pmOptionChart
Mar '21138.125  P0.000139.050137.500137.600138.12530771:04:59 pmOptionChart
Apr '21139.350  P0.000140.250138.750139.225139.35013221:04:59 pmOptionChart
May '21140.125  P0.000141.050139.600140.600140.12516861:04:59 pmOptionChart
Aug '21145.850  P0.000146.650145.350146.000145.8505121:04:53 pmOptionChart
Sep '21146.450  P0.000146.600146.375146.550146.450109:52:09 amOptionChart
Oct '21146.650  S0.000146.650146.650146.650146.650263:35:02 pmOptionChart
Nov '21146.575  S0.000146.575146.575146.575146.57503:35:02 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