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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Jul '20340^4  P0^0352^0340^0350^2340^47991:14:49 pmOptionChart
Sep '20337^2  P0^0351^4336^2348^6337^21620731:19:59 pmOptionChart
Dec '20344^6  P0^0359^4343^6357^0344^62010701:19:58 pmOptionChart
Mar '21355^0  P0^0369^2354^0366^6355^0297951:19:57 pmOptionChart
May '21361^2  P0^0374^4360^2372^0361^2110021:19:57 pmOptionChart
Jul '21366^2  P0^0378^0364^6376^0366^2169041:19:57 pmOptionChart
Sep '21364^2  P0^0375^0363^0373^0364^232971:19:57 pmOptionChart
Soybeans - CBOT
Jul '20891^4  P0^0900^6888^6898^4891^4681:04:46 pmOptionChart
Aug '20887^2  P0^0900^4883^6896^4887^2407511:19:59 pmOptionChart
Sep '20885^4  P0^0898^6882^6895^2885^4156541:19:55 pmOptionChart
Nov '20890^6  P0^0904^6887^4901^4890^61205921:19:59 pmOptionChart
Jan '21896^2  P0^0909^4893^0906^4896^2127171:19:59 pmOptionChart
Mar '21892^4  P0^0905^4889^4902^4892^498581:19:51 pmOptionChart
May '21891^2  P0^0903^0888^2899^6891^244261:19:47 pmOptionChart
Jul '21897^0  P0^0908^0893^4904^6897^030451:19:30 pmOptionChart
Soybean Meal - CBOT
Jul '20290.80  P0.00294.30290.70294.30290.803831:18:08 pmOptionChart
Aug '20292.50  P0.00298.30292.10297.70292.50183231:19:59 pmOptionChart
Sep '20294.90  P0.00301.00294.50300.40294.9071841:19:53 pmOptionChart
Oct '20296.80  P0.00303.00296.30302.30296.8030941:19:53 pmOptionChart
Dec '20300.10  P0.00306.70299.50306.00300.10397251:19:59 pmOptionChart
Jan '21301.90  P0.00308.00301.20307.30301.9078561:19:56 pmOptionChart
Mar '21301.60  P0.00307.00301.00306.40301.6053751:19:50 pmOptionChart
May '21301.00  P0.00305.40300.20305.00301.0021811:19:47 pmOptionChart
Jul '21302.50  P0.00306.70301.70306.00302.5012021:18:18 pmOptionChart
Lean Hogs - CME
Jul '2045.975  P0.00046.50045.82546.00045.97534391:04:56 pmOptionChart
Aug '2049.875  P0.00051.02549.35050.55049.875223861:04:58 pmOptionChart
Oct '2049.850  P0.00051.07549.32550.80049.850186791:04:58 pmOptionChart
Dec '2051.775  P0.00053.00051.50052.82551.77574661:04:57 pmOptionChart
Feb '2159.625  P0.00060.57559.45060.52559.62532281:04:34 pmOptionChart
Apr '2165.675  P0.00066.30065.32566.22565.67520721:03:59 pmOptionChart
May '2170.275  P0.00070.42569.90070.35070.2757912:53:29 pmOptionChart
Jun '2175.025  P0.00075.25074.50075.00075.0253621:03:53 pmOptionChart
Live Cattle - CME
Aug '20100.000  P0.000100.22599.17599.525100.000264291:04:59 pmOptionChart
Oct '20104.575  P0.000104.725103.725104.100104.575223831:04:59 pmOptionChart
Dec '20108.400  P0.000108.500107.275107.450108.400109211:04:59 pmOptionChart
Feb '21111.725  P0.000111.775110.725110.900111.72553901:04:50 pmOptionChart
Apr '21113.725  P0.000113.800112.650112.775113.72529041:03:53 pmOptionChart
Jun '21107.675  P0.000107.750106.775106.975107.6755781:03:59 pmOptionChart
Feeder Cattle - CME
Aug '20135.750  P0.000136.050134.425134.850135.75042021:04:55 pmOptionChart
Sep '20137.325  P0.000137.550135.975136.550137.32537691:04:55 pmOptionChart
Oct '20138.500  P0.000138.725136.975137.200138.50021871:04:54 pmOptionChart
Nov '20139.275  P0.000139.525137.700137.975139.27510511:04:46 pmOptionChart
Jan '21138.975  P0.000139.150137.425137.675138.9755141:04:46 pmOptionChart
Mar '21138.650  P0.000138.650137.300137.300138.6508712:59:32 pmOptionChart
Apr '21139.175  P0.000139.175138.300138.300139.175811:44:33 amOptionChart
May '21139.375  S0.000139.375139.375139.375139.37525:33:11 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