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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Sep '20308^2  S-9^2316^6308^2316^4308^21444381:19:57 pmOptionChart
Dec '20320^2  S-8^2327^6320^0327^2320^22033521:19:59 pmOptionChart
Mar '21332^2  S-8^0339^2332^0338^6332^2504141:19:57 pmOptionChart
May '21340^2  S-7^6347^0340^0347^0340^2128501:19:57 pmOptionChart
Jul '21347^2  S-6^4352^6346^4352^4347^2231971:19:57 pmOptionChart
Sep '21352^4  S-3^6355^6351^0355^6352^486771:19:48 pmOptionChart
Dec '21361^0  S-1^4362^4359^0362^0361^0233861:19:57 pmOptionChart
Soybeans - CBOT
Aug '20883^6  S-13^6893^4881^0893^4883^69831:12:08 pmOptionChart
Sep '20879^6  S-13^2892^0877^2889^6879^6230781:19:57 pmOptionChart
Nov '20881^6  S-14^4895^2879^2893^0881^61195301:19:59 pmOptionChart
Jan '21888^0  S-13^6901^2885^6899^0888^0274691:19:57 pmOptionChart
Mar '21888^6  S-11^2901^0886^2896^2888^6257071:19:56 pmOptionChart
May '21892^4  S-9^2904^0889^6898^2892^4140441:19:41 pmOptionChart
Jul '21899^2  S-8^2910^2896^4905^0899^277091:19:41 pmOptionChart
Aug '21900^6  S-7^4907^6899^2906^6900^63141:15:32 pmOptionChart
Soybean Meal - CBOT
Aug '20283.70  S-3.40286.00282.60286.00283.7017861:15:48 pmOptionChart
Sep '20285.80  S-3.50288.60284.60288.30285.80226951:19:55 pmOptionChart
Oct '20287.80  S-3.80290.90286.40290.80287.80150031:19:55 pmOptionChart
Dec '20291.40  S-4.30295.10289.40294.70291.40546361:19:56 pmOptionChart
Jan '21292.90  S-4.00296.10290.90296.10292.9075871:19:46 pmOptionChart
Mar '21293.20  S-3.40296.00291.50295.90293.20102891:19:05 pmOptionChart
May '21294.20  S-2.50296.20292.50295.50294.2062711:19:46 pmOptionChart
Jul '21296.70  S-1.90298.20295.20298.20296.7032371:18:13 pmOptionChart
Aug '21298.00  S-1.50299.30296.70299.20298.007691:14:49 pmOptionChart
Lean Hogs - CME
Aug '2049.700  S-0.17550.47549.55049.90049.70066731:04:57 pmOptionChart
Oct '2049.025  S+0.62549.57548.17548.25049.025148721:04:57 pmOptionChart
Dec '2050.575  S+0.50050.72549.82550.00050.57584611:04:58 pmOptionChart
Feb '2158.875  S-0.17558.95058.25058.95058.87550701:04:16 pmOptionChart
Apr '2164.675  S-0.45064.97564.10064.97564.67516791:04:15 pmOptionChart
May '2169.075  S-0.75069.15068.97569.15069.0752912:58:11 pmOptionChart
Jun '2174.400  S-0.60074.77573.80074.75074.40010121:03:59 pmOptionChart
Jul '2174.975  S-0.50075.22574.15075.15074.9754621:03:59 pmOptionChart
Live Cattle - CME
Aug '20102.275  S-0.750103.000101.950103.000102.27576011:04:59 pmOptionChart
Oct '20107.475  S-0.800108.350107.200108.100107.475191531:04:59 pmOptionChart
Dec '20111.375  S-0.450111.900111.100111.675111.37590371:04:59 pmOptionChart
Feb '21114.675  S-0.400115.000114.450114.625114.67551671:04:59 pmOptionChart
Apr '21116.525  S-0.075116.600116.225116.250116.52542311:04:59 pmOptionChart
Jun '21110.150  S-0.275110.250109.800110.100110.15010681:04:38 pmOptionChart
Feeder Cattle - CME
Aug '20144.700  S-0.175145.400144.075144.875144.70010801:04:50 pmOptionChart
Sep '20146.625  S-0.450147.400146.050146.875146.62536341:04:59 pmOptionChart
Oct '20147.075  S-0.150147.500146.375146.825147.07527141:04:59 pmOptionChart
Nov '20147.200  S+0.125147.350146.475147.100147.20016721:03:59 pmOptionChart
Jan '21144.300  S+0.150144.525143.700144.200144.30011561:03:50 pmOptionChart
Mar '21142.650  S-0.075143.100142.300142.775142.65038212:59:55 pmOptionChart
Apr '21143.575  S-0.225144.075143.375143.800143.57512112:59:57 pmOptionChart
May '21144.050  S-0.250144.450144.050144.300144.050151:00:17 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