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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Jul '20328^4+1^0329^4327^2327^4327^4102582:39:33 amOptionChart
Sep '20332^6+1^0333^6331^4331^6331^635012:33:28 amOptionChart
Dec '20341^0+0^6342^4340^0340^2340^235032:39:31 amOptionChart
Mar '21352^4+0^4353^6351^4351^4352^05592:38:13 amOptionChart
May '21359^6+0^6360^4358^4358^4359^01902:07:43 amOptionChart
Jul '21364^2+0^2365^2362^4362^4364^01132:33:43 amOptionChart
Sep '21363^6+0^4364^0363^2363^2363^2152:15:26 amOptionChart
Soybeans - CBOT
Jul '20842^4-4^4846^0841^0846^0847^090042:38:26 amOptionChart
Aug '20845^4-3^6848^0843^4848^0849^215892:37:43 amOptionChart
Sep '20847^2-3^2849^0845^0848^6850^48032:36:54 amOptionChart
Nov '20853^2-2^6855^0850^6854^6856^037502:36:54 amOptionChart
Jan '21857^0-2^4858^6854^4858^6859^410042:15:19 amOptionChart
Mar '21854^2-1^2855^6850^6853^6855^421892:22:08 amOptionChart
May '21854^0-1^0854^6851^0852^4855^01741:25:00 amOptionChart
Jul '21862^2-0^6862^2859^0861^4863^02812:59:41 amOptionChart
Soybean Meal - CBOT
Jul '20283.80-0.50284.20283.30283.80284.3031042:39:43 amOptionChart
Aug '20285.70-0.60286.20285.30286.00286.309282:34:16 amOptionChart
Sep '20287.70-0.70288.20287.30287.50288.403462:37:33 amOptionChart
Oct '20289.60-0.60290.10289.40289.60290.203111:11:55 amOptionChart
Dec '20292.90-0.80293.40292.40293.00293.7012462:29:19 amOptionChart
Jan '21293.90-0.90294.50293.60294.20294.801332:10:32 amOptionChart
Mar '21292.40-0.30292.60291.70292.60292.70411:58:51 amOptionChart
May '21292.00+0.10292.00291.40291.50291.90151:20:25 amOptionChart
Jul '21294.60+0.10294.60293.90294.50294.50651:24:00 amOptionChart
Lean Hogs - CME
Jun '2056.925  P0.00058.80056.65058.67556.92567241:04:58 pmOptionChart
Jul '2055.650  P0.00058.00055.55058.00055.650166591:04:59 pmOptionChart
Aug '2055.025  P0.00056.60054.30056.52555.025111761:04:58 pmOptionChart
Oct '2050.925  P0.00052.40050.40052.40050.92552771:04:55 pmOptionChart
Dec '2051.775  P0.00053.02551.25052.65051.77543231:04:59 pmOptionChart
Feb '2158.100  P0.00059.42557.52559.30058.10021251:04:18 pmOptionChart
Apr '2164.175  P0.00065.57563.57565.30064.1752881:03:59 pmOptionChart
May '2169.300  P0.00069.30069.30069.30069.30021:59:03 pmOptionChart
Live Cattle - CME
Jun '20101.475  P0.000101.600100.400100.800101.47568141:04:59 pmOptionChart
Aug '20101.175  P0.000101.300100.125100.725101.175178221:04:59 pmOptionChart
Oct '20102.800  P0.000103.150102.000102.850102.800102761:04:59 pmOptionChart
Dec '20106.075  P0.000106.250105.150105.925106.07555461:04:59 pmOptionChart
Feb '21109.900  P0.000110.000108.925109.525109.90025841:04:59 pmOptionChart
Apr '21112.175  P0.000112.225111.325111.875112.17510351:04:37 pmOptionChart
Feeder Cattle - CME
Aug '20135.500  P0.000136.025133.300134.200135.50039511:04:57 pmOptionChart
Sep '20136.250  P0.000136.675134.350135.200136.25016821:04:49 pmOptionChart
Oct '20136.775  P0.000137.250135.075135.975136.7759661:04:39 pmOptionChart
Nov '20136.975  P0.000137.525135.675136.375136.9755491:04:39 pmOptionChart
Jan '21135.400  P0.000136.075134.450135.475135.4002651:03:53 pmOptionChart
Mar '21134.925  P0.000135.125133.975134.375134.9255512:54:05 pmOptionChart
Apr '21135.475  P0.000135.475135.475135.475135.47511:59:06 pmOptionChart
May '21135.900  P0.000135.900135.900135.900135.90001:59:06 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