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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Jul '20329^0+1^4329^0327^2327^4327^437927:40:04 pmOptionChart
Sep '20333^0+1^2333^2331^4331^6331^6713097:40:42 pmOptionChart
Dec '20341^4+1^2341^6340^0340^2340^2729657:39:34 pmOptionChart
Mar '21353^0+1^0353^0351^4351^4352^0116397:37:16 pmOptionChart
May '21359^4+0^4360^0358^4358^4359^041957:30:20 pmOptionChart
Jul '21364^6+0^6364^6362^4362^4364^049627:39:34 pmOptionChart
Sep '21364^0+0^6364^0363^2363^2363^28077:07:12 pmOptionChart
Soybeans - CBOT
Jul '20843^4-3^4846^0843^2846^0847^013997:40:34 pmOptionChart
Aug '20845^4-3^6848^0845^4848^0849^2137077:38:15 pmOptionChart
Sep '20847^0-3^4848^6847^0848^6850^455037:37:00 pmOptionChart
Nov '20852^4-3^4854^6852^4854^6856^05237:38:15 pmOptionChart
Jan '21856^0-3^4858^6856^0858^6859^461447:39:53 pmOptionChart
Mar '21852^2-3^2853^6852^2853^6855^486347:37:46 pmOptionChart
May '21852^6-2^2852^6852^4852^4855^038627:27:23 pmOptionChart
Jul '21861^4-1^4861^4861^4861^4863^020217:08:47 pmOptionChart
Soybean Meal - CBOT
Jul '20283.80-0.50284.20283.60283.80284.308627:39:00 pmOptionChart
Aug '20285.70-0.60286.20285.60286.00286.3099877:40:34 pmOptionChart
Sep '20287.70-0.70288.20287.50287.50288.4036117:40:34 pmOptionChart
Oct '20289.50-0.70290.10289.50289.60290.2031007:39:59 pmOptionChart
Dec '20292.90-0.80293.40292.80293.00293.70173767:40:20 pmOptionChart
Jan '21294.00-0.80294.50294.00294.20294.8031297:36:06 pmOptionChart
Mar '21292.50-0.20292.60292.50292.60292.7024107:20:12 pmOptionChart
May '21291.60-0.30291.80291.50291.50291.9013617:27:23 pmOptionChart
Jul '21294.500.00294.50294.50294.50294.505277:20:28 pmOptionChart
Lean Hogs - CME
Jun '2056.6500.00058.80056.65058.67556.92567241:04:58 pmOptionChart
Jul '2055.5500.00058.00055.55058.00055.650166591:04:59 pmOptionChart
Aug '2054.9250.00056.60054.30056.52555.025111761:04:58 pmOptionChart
Oct '2050.4500.00052.40050.40052.40050.92552771:04:55 pmOptionChart
Dec '2051.5750.00053.02551.25052.65051.77543231:04:59 pmOptionChart
Feb '2157.8250.00059.42557.52559.30058.10021251:04:18 pmOptionChart
Apr '2163.9000.00065.57563.57565.30064.1752881:03:59 pmOptionChart
May '2169.3000.00069.30069.30069.30069.30021:59:03 pmOptionChart
Live Cattle - CME
Jun '20101.6000.000101.600100.400100.800101.47568141:04:59 pmOptionChart
Aug '20101.1250.000101.300100.125100.725101.175178221:04:59 pmOptionChart
Oct '20103.0000.000103.150102.000102.850102.800102761:04:59 pmOptionChart
Dec '20106.1750.000106.250105.150105.925106.07555461:04:59 pmOptionChart
Feb '21109.7750.000110.000108.925109.525109.90025841:04:59 pmOptionChart
Apr '21112.1750.000112.225111.325111.875112.17510351:04:37 pmOptionChart
Feeder Cattle - CME
Aug '20135.8500.000136.025133.300134.200135.50039511:04:57 pmOptionChart
Sep '20136.5250.000136.675134.350135.200136.25016821:04:49 pmOptionChart
Oct '20137.1500.000137.250135.075135.975136.7759661:04:39 pmOptionChart
Nov '20137.4000.000137.525135.675136.375136.9755491:04:39 pmOptionChart
Jan '21135.9500.000136.075134.450135.475135.4002651:03:53 pmOptionChart
Mar '21134.9250.000135.125133.975134.375134.9255512:54:05 pmOptionChart
Apr '21135.4750.000135.475135.475135.475135.47511:59:06 pmOptionChart
May '21135.9000.000135.900135.900135.900135.90001:59:06 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