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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
May '20335^6+2^2336^2334^0334^4333^4143632:35:44 amOptionChart
Jul '20341^0+2^4341^2339^0339^2338^4123252:35:44 amOptionChart
Sep '20344^2+2^2344^4342^2342^4342^019612:35:44 amOptionChart
Dec '20351^2+1^4351^2349^2349^2349^626282:35:44 amOptionChart
Mar '21362^4+1^2363^0361^4361^6361^26732:35:25 amOptionChart
May '21368^6+1^0368^6367^6368^2367^6572:35:25 amOptionChart
Jul '21371^40^0371^6370^2370^2371^41062:26:40 amOptionChart
Soybeans - CBOT
May '20860^2+1^4864^4858^2859^6858^651082:35:17 amOptionChart
Jul '20865^4+1^4870^0863^6864^6864^030052:35:31 amOptionChart
Aug '20867^0+1^4870^6866^0866^6865^41792:34:15 amOptionChart
Sep '20863^2+0^6867^0862^4865^0862^41041:44:24 amOptionChart
Nov '20862^6-0^2868^2862^2863^6863^011082:26:18 amOptionChart
Jan '21863^2-0^4869^0863^2864^0863^64492:22:21 amOptionChart
Mar '21847^0-1^0852^0846^6848^0848^03522:12:34 amOptionChart
May '21846^2+0^6850^0844^6846^6845^4341:47:45 amOptionChart
Soybean Meal - CBOT
May '20308.50-0.60310.50308.20309.00309.1021502:36:04 amOptionChart
Jul '20307.60-0.20309.40307.40307.90307.8012382:29:46 amOptionChart
Aug '20305.30-0.30307.20305.30305.80305.603022:34:15 amOptionChart
Sep '20304.50-0.60306.20304.50305.30305.101001:08:03 amOptionChart
Oct '20304.00-0.40304.40304.00304.40304.404412:31:23 amOptionChart
Dec '20305.10-0.70307.00305.00306.10305.803372:29:16 amOptionChart
Jan '21303.900.00303.90303.80303.80303.905711:41:19 pmOptionChart
Mar '21296.00-0.30296.00296.00296.00296.3027:01:53 pmOptionChart
May '21293.70  P0.00297.40293.00294.60293.7015651:19:44 pmOptionChart
Lean Hogs - CME
Apr '2044.700  P0.00048.20044.70048.00044.70085081:04:48 pmOptionChart
May '2045.475  P0.00047.62545.47547.00045.47556011:06:01 amOptionChart
Jun '2052.825  P0.00054.00052.82552.82552.825219331:04:12 pmOptionChart
Jul '2057.225  P0.00058.72557.22557.70057.22597131:00:38 pmOptionChart
Aug '2057.900  P0.00059.90057.90058.57557.90098051:04:49 pmOptionChart
Oct '2051.400  P0.00054.30050.82552.32551.400111711:04:59 pmOptionChart
Dec '2048.750  P0.00051.30048.15050.00048.75053891:03:43 pmOptionChart
Feb '2153.375  P0.00056.57553.37555.35053.37511551:02:42 pmOptionChart
Live Cattle - CME
Apr '2092.825  P0.00096.50092.82596.50092.82560971:01:11 pmOptionChart
Jun '2083.075  P0.00087.25083.07587.22583.075205131:04:52 pmOptionChart
Aug '2084.600  P0.00088.70084.60088.47584.600108551:04:42 pmOptionChart
Oct '2087.950  P0.00092.00087.95092.00087.95080931:04:49 pmOptionChart
Dec '2091.475  P0.00095.57591.37595.57591.47564541:04:48 pmOptionChart
Feb '2196.075  P0.000100.00095.775100.00096.07526031:04:56 pmOptionChart
Feeder Cattle - CME
Apr '20110.675  P0.000116.275110.675116.275110.67515031:04:25 pmOptionChart
May '20111.650  P0.000116.700111.650116.675111.65050051:01:48 pmOptionChart
Aug '20117.650  P0.000122.400117.650122.175117.65034711:01:24 pmOptionChart
Sep '20117.850  P0.000122.550117.850122.525117.85013831:00:34 pmOptionChart
Oct '20118.150  P0.000122.900118.150122.875118.1508111:02:29 pmOptionChart
Nov '20118.675  P0.000123.525118.650123.525118.6753751:02:20 pmOptionChart
Jan '21118.250  P0.000122.000118.250122.000118.2502701:02:20 pmOptionChart
Mar '21119.500  P0.000119.500119.500119.500119.50010610:27:26 amOptionChart

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