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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Mar '20378^4+0^6380^0378^2378^4377^6116207:55:59 pmOptionChart
May '20382^4+0^4383^6382^2382^4382^01593487:55:43 pmOptionChart
Jul '20386^4+1^0387^2385^4386^0385^4580477:52:50 pmOptionChart
Sep '20385^2+1^0385^6384^6385^4384^2119107:36:15 pmOptionChart
Dec '20389^4+0^6390^4389^0389^2388^6176647:54:08 pmOptionChart
Mar '21398^4+0^4399^4398^0398^0398^08647:40:01 pmOptionChart
May '21402^6+1^0402^6402^6402^6401^62137:02:25 pmOptionChart
Soybeans - CBOT
Mar '20890^2-3^4896^2889^4894^6893^61358347:57:10 pmOptionChart
May '20900^0-3^2906^0899^4904^4903^2942967:56:32 pmOptionChart
Jul '20912^4-3^0917^6911^6916^6915^4444007:56:32 pmOptionChart
Aug '20916^2-3^0921^4916^2920^0919^229177:29:42 pmOptionChart
Sep '20916^0-3^0919^0915^6919^0919^016887:13:12 pmOptionChart
Nov '20920^0-2^4924^4919^4923^0922^48457:56:32 pmOptionChart
Jan '21924^0-2^2928^0924^0926^2926^223937:48:54 pmOptionChart
Mar '21918^0-1^6921^2918^0921^2919^628977:12:36 pmOptionChart
Soybean Meal - CBOT
Mar '20289.90-1.20291.50289.80291.10291.1014877:55:59 pmOptionChart
May '20295.50-1.10297.00295.40296.40296.60521267:55:59 pmOptionChart
Jul '20301.50-0.90302.70301.10301.80302.40193687:46:59 pmOptionChart
Aug '20303.20-1.00304.40303.00304.30304.2032827:07:59 pmOptionChart
Sep '20304.00-1.20304.00304.00304.00305.2020897:13:08 pmOptionChart
Oct '20305.60-0.20305.60305.60305.60305.8010987:01:33 pmOptionChart
Dec '20307.70-1.30308.30307.70308.30309.0038047:56:32 pmOptionChart
Jan '21308.20-1.10308.20308.10308.10309.304107:48:34 pmOptionChart
Mar '21305.70-0.90305.70305.70305.70306.606807:07:47 pmOptionChart
Lean Hogs - CME
Apr '2064.300  P0.00064.90063.70063.80064.300129201:04:58 pmOptionChart
May '2073.000  P0.00073.47572.90072.97573.000641:03:04 pmOptionChart
Jun '2080.900  P0.00081.52580.55081.02580.90052331:04:56 pmOptionChart
Jul '2082.425  P0.00083.30082.02582.80082.42538731:04:57 pmOptionChart
Aug '2081.750  P0.00082.35081.35081.92581.75039661:03:47 pmOptionChart
Oct '2070.100  P0.00070.42569.82570.00070.10032611:04:57 pmOptionChart
Dec '2064.925  P0.00065.22564.55064.75064.92511261:03:53 pmOptionChart
Feb '2168.150  P0.00068.50068.00068.00068.1502161:01:07 pmOptionChart
Live Cattle - CME
Feb '20120.825  P0.000122.350119.775119.775120.82525461:04:59 pmOptionChart
Apr '20120.325  P0.000121.175118.650118.650120.325356271:04:59 pmOptionChart
Jun '20112.000  P0.000112.900110.700110.700112.000180461:04:59 pmOptionChart
Aug '20110.475  P0.000111.325109.100109.175110.475123331:04:33 pmOptionChart
Oct '20113.650  P0.000114.550112.550112.550113.65066451:04:59 pmOptionChart
Dec '20118.100  P0.000118.925117.225117.250118.10033611:04:33 pmOptionChart
Feb '210.000  P-120.7500.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle - CME
Mar '20138.525  P0.000139.650136.775136.775138.52584101:04:59 pmOptionChart
Apr '20141.375  P0.000142.425139.300139.350141.37551521:04:42 pmOptionChart
May '20143.200  P0.000144.175141.075141.125143.20031091:04:33 pmOptionChart
Aug '20150.200  P0.000151.100148.600148.700150.20025531:04:15 pmOptionChart
Sep '20151.500  P0.000152.200149.950150.000151.5008911:04:57 pmOptionChart
Oct '20152.350  P0.000152.750151.075151.150152.3502671:00:28 pmOptionChart
Nov '20152.550  P0.000152.775151.000151.000152.550401:01:05 pmOptionChart
Jan '21149.325  P0.000149.425149.325149.425149.3251112:38:22 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