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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
May '20330^4-0^2338^4328^0334^4330^61474331:19:57 pmOptionChart
Jul '20336^2-0^4343^4334^0339^2336^61051801:19:58 pmOptionChart
Sep '20341^2-1^0346^4339^4342^4342^2286171:19:57 pmOptionChart
Dec '20349^6-1^0353^6348^2349^2350^6434451:19:58 pmOptionChart
Mar '21360^4-1^4364^4359^4361^6362^073311:19:58 pmOptionChart
May '21367^4-0^6370^2365^4368^2368^219621:19:16 pmOptionChart
Jul '21371^0-0^6373^2368^6370^2371^640051:18:42 pmOptionChart
Soybeans - CBOT
May '20853^4-0^6864^4850^4859^6854^2620761:19:58 pmOptionChart
Jul '20859^2-0^2870^0856^4864^6859^4452041:19:58 pmOptionChart
Aug '20862^2+0^2871^0859^2866^6862^046161:19:57 pmOptionChart
Sep '20858^6-1^6868^4857^4865^0860^423841:19:32 pmOptionChart
Nov '20860^6-0^6869^4858^6863^6861^4200371:19:58 pmOptionChart
Jan '21861^2-1^2870^2859^6864^0862^454631:19:22 pmOptionChart
Mar '21845^2-0^6855^2843^4848^0846^088351:19:55 pmOptionChart
May '21842^2-2^2852^4842^0846^6844^433701:19:33 pmOptionChart
Soybean Meal - CBOT
May '20303.60+0.40310.50299.20309.00303.20426301:19:58 pmOptionChart
Jul '20303.50+0.20309.40301.20307.90303.30289331:19:57 pmOptionChart
Aug '20302.20-0.20307.20300.70305.80302.4078471:19:57 pmOptionChart
Sep '20302.700.00306.20301.20305.30302.7039101:17:38 pmOptionChart
Oct '20302.100.00305.50300.90304.40302.1021451:18:39 pmOptionChart
Dec '20303.10-0.40307.00302.30306.10303.50101061:19:58 pmOptionChart
Jan '21302.40+0.30304.90301.00303.80302.107431:14:59 pmOptionChart
Mar '21294.80-0.30297.60294.00296.00295.1024311:19:30 pmOptionChart
May '21292.30-0.70295.90291.90293.90293.0010991:19:48 pmOptionChart
Lean Hogs - CME
Apr '2040.2000.00042.50040.20041.82540.22590611:04:57 pmOptionChart
May '2041.0000.00043.90040.97543.90041.22511791:04:55 pmOptionChart
Jun '2048.3250.00049.37548.32548.90048.325144541:04:02 pmOptionChart
Jul '2052.7250.00054.25052.72553.52552.725102061:03:59 pmOptionChart
Aug '2053.4000.00056.32553.40055.40054.575120121:04:54 pmOptionChart
Oct '2048.9000.00051.27548.80050.50049.775106431:04:59 pmOptionChart
Dec '2048.2500.00049.85047.72548.10048.80042271:04:49 pmOptionChart
Feb '2153.7750.00055.20052.57552.57554.4257191:04:53 pmOptionChart
Live Cattle - CME
Apr '2088.3250.00095.25088.32591.05088.325108531:04:57 pmOptionChart
Jun '2081.2000.00087.40078.82582.40080.850387251:04:59 pmOptionChart
Aug '2085.0000.00089.10081.00084.30084.300242071:04:59 pmOptionChart
Oct '2088.7500.00092.45084.87587.70088.500172461:04:38 pmOptionChart
Dec '2092.8500.00095.97589.50091.47592.350119631:04:49 pmOptionChart
Feb '2197.0750.000100.27594.35096.12597.02549801:04:49 pmOptionChart
Feeder Cattle - CME
Apr '20109.0250.000115.975106.550110.125108.25011511:04:59 pmOptionChart
May '20108.5000.000116.200106.150110.650108.10059391:04:59 pmOptionChart
Aug '20114.3500.000122.150112.300116.500114.42548391:04:49 pmOptionChart
Sep '20115.3750.000122.875113.725116.600115.80014531:03:45 pmOptionChart
Oct '20116.4000.000123.725114.875117.325116.90011751:02:54 pmOptionChart
Nov '20117.7000.000124.050115.875117.100117.5505791:04:24 pmOptionChart
Jan '21119.5250.000122.950115.500117.000117.35028712:59:56 pmOptionChart
Mar '21120.7500.000120.750118.650120.300120.25013012:59:45 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