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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
May '20330^6  S0^0338^4328^0334^4330^61474331:19:57 pmOptionChart
Jul '20336^6  S0^0343^4334^0339^2336^61051801:19:58 pmOptionChart
Sep '20342^2  S0^0346^4339^4342^4342^2286171:19:57 pmOptionChart
Dec '20350^6  S0^0353^6348^2349^2350^6434451:19:58 pmOptionChart
Mar '21362^0  S0^0364^4359^4361^6362^073311:19:58 pmOptionChart
May '21368^2  S0^0370^2365^4368^2368^219621:19:16 pmOptionChart
Jul '21371^6  S0^0373^2368^6370^2371^640051:18:42 pmOptionChart
Soybeans - CBOT
May '20854^2  S0^0864^4850^4859^6854^2620761:19:58 pmOptionChart
Jul '20859^4  S0^0870^0856^4864^6859^4452041:19:58 pmOptionChart
Aug '20862^0  S0^0871^0859^2866^6862^046161:19:57 pmOptionChart
Sep '20860^4  S0^0868^4857^4865^0860^423841:19:32 pmOptionChart
Nov '20861^4  S0^0869^4858^6863^6861^4200371:19:58 pmOptionChart
Jan '21862^4  S0^0870^2859^6864^0862^454631:19:22 pmOptionChart
Mar '21846^0  S0^0855^2843^4848^0846^088351:19:55 pmOptionChart
May '21844^4  S0^0852^4842^0846^6844^433701:19:33 pmOptionChart
Soybean Meal - CBOT
May '20303.20  S0.00310.50299.20309.00303.20426301:19:58 pmOptionChart
Jul '20303.30  S0.00309.40301.20307.90303.30289331:19:57 pmOptionChart
Aug '20302.40  S0.00307.20300.70305.80302.4078471:19:57 pmOptionChart
Sep '20302.70  S0.00306.20301.20305.30302.7039101:17:38 pmOptionChart
Oct '20302.10  S0.00305.50300.90304.40302.1021451:18:39 pmOptionChart
Dec '20303.50  S0.00307.00302.30306.10303.50101061:19:58 pmOptionChart
Jan '21302.10  S0.00304.90301.00303.80302.107431:14:59 pmOptionChart
Mar '21295.10  S0.00297.60294.00296.00295.1024311:19:30 pmOptionChart
May '21293.00  S0.00295.90291.90293.90293.0010991:19:48 pmOptionChart
Lean Hogs - CME
Apr '2040.225  S0.00042.50040.20041.82540.22590611:04:57 pmOptionChart
May '2041.225  S0.00043.90040.97543.90041.22511791:04:55 pmOptionChart
Jun '2048.325  S0.00049.37548.32548.90048.325144541:04:02 pmOptionChart
Jul '2052.725  S0.00054.25052.72553.52552.725102061:03:59 pmOptionChart
Aug '2054.575  S0.00056.32553.40055.40054.575120121:04:54 pmOptionChart
Oct '2049.775  S0.00051.27548.80050.50049.775106431:04:59 pmOptionChart
Dec '2048.800  S0.00049.85047.72548.10048.80042271:04:49 pmOptionChart
Feb '2154.425  S0.00055.20052.57552.57554.4257191:04:53 pmOptionChart
Live Cattle - CME
Apr '2088.325  S0.00095.25088.32591.05088.325108531:04:57 pmOptionChart
Jun '2080.850  S0.00087.40078.82582.40080.850387251:04:59 pmOptionChart
Aug '2084.300  S0.00089.10081.00084.30084.300242071:04:59 pmOptionChart
Oct '2088.500  S0.00092.45084.87587.70088.500172461:04:38 pmOptionChart
Dec '2092.350  S0.00095.97589.50091.47592.350119631:04:49 pmOptionChart
Feb '2197.025  S0.000100.27594.35096.12597.02549801:04:49 pmOptionChart
Feeder Cattle - CME
Apr '20108.250  S0.000115.975106.550110.125108.25011511:04:59 pmOptionChart
May '20108.100  S0.000116.200106.150110.650108.10059391:04:59 pmOptionChart
Aug '20114.425  S0.000122.150112.300116.500114.42548391:04:49 pmOptionChart
Sep '20115.800  S0.000122.875113.725116.600115.80014531:03:45 pmOptionChart
Oct '20116.900  S0.000123.725114.875117.325116.90011751:02:54 pmOptionChart
Nov '20117.550  S0.000124.050115.875117.100117.5505791:04:24 pmOptionChart
Jan '21117.350  S0.000122.950115.500117.000117.35028712:59:56 pmOptionChart
Mar '21120.250  S0.000120.750118.650120.300120.25013012:59:45 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