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

QT WEATHER

MonthLastChangeHighLowOpenCloseVolumeTimeOptionChart
Corn - CBOT
Mar '20376^4-0^4380^4376^2378^2377^01457551:19:58 pmOptionChart
May '20380^2-0^4384^2380^0382^2380^61562191:19:58 pmOptionChart
Jul '20383^2-0^2387^0383^0385^2383^4481441:19:59 pmOptionChart
Sep '20381^0-1^0385^2381^0383^6382^0123641:19:57 pmOptionChart
Dec '20385^2-0^6389^4385^2387^6386^0267001:19:57 pmOptionChart
Mar '21394^2-1^0398^6394^2397^2395^211131:19:57 pmOptionChart
May '21398^6-0^4402^2398^6401^4399^24091:14:00 pmOptionChart
Soybeans - CBOT
Mar '20887^6-2^6902^0887^4892^0890^41079781:19:59 pmOptionChart
May '20896^2-2^6910^2896^2900^2899^01046211:19:59 pmOptionChart
Jul '20907^4-2^2920^0907^4909^4909^6477181:19:59 pmOptionChart
Aug '20911^0-2^0922^4911^0913^6913^045141:19:37 pmOptionChart
Sep '20911^6-1^4921^2911^6914^2913^236061:19:55 pmOptionChart
Nov '20916^2-1^2924^4915^6917^0917^4246251:19:57 pmOptionChart
Jan '21919^0-1^2926^6918^6920^4920^250831:19:57 pmOptionChart
Mar '21910^4-1^2918^4910^4913^0911^674881:19:58 pmOptionChart
Soybean Meal - CBOT
Mar '20289.10-0.10295.80289.00292.70289.20701141:19:59 pmOptionChart
May '20294.60-0.20301.20294.60298.30294.80990471:19:59 pmOptionChart
Jul '20300.00-0.10305.90300.00303.10300.10367131:19:59 pmOptionChart
Aug '20301.600.00306.90301.40304.20301.6058161:16:33 pmOptionChart
Sep '20302.20-0.10307.50302.20304.80302.3034391:19:57 pmOptionChart
Oct '20303.10+0.30307.60302.80304.90302.8028781:18:00 pmOptionChart
Dec '20306.10+0.10310.60305.90308.10306.00108081:19:57 pmOptionChart
Jan '21305.60-0.20310.40305.60307.70305.8022981:19:57 pmOptionChart
Mar '21302.30+0.10307.00301.90304.20302.2025531:19:12 pmOptionChart
Lean Hogs - CME
Apr '2067.1000.00067.15066.05066.50067.025113101:04:58 pmOptionChart
May '2074.1750.00074.30073.80074.00074.0251901:04:11 pmOptionChart
Jun '2081.9000.00082.10081.10081.60081.85058461:04:59 pmOptionChart
Jul '2082.8250.00083.00082.27582.72582.72529481:04:45 pmOptionChart
Aug '2082.3500.00082.40081.77582.22582.12524981:04:58 pmOptionChart
Oct '2070.8500.00070.97570.17570.60070.70018121:04:59 pmOptionChart
Dec '2065.5500.00065.67565.07565.30065.4009971:04:30 pmOptionChart
Feb '2168.7000.00068.92568.47568.50068.7003101:03:59 pmOptionChart
Live Cattle - CME
Feb '20119.8000.000120.175118.800120.175119.72519811:04:58 pmOptionChart
Apr '20118.0750.000119.150116.950119.050118.250330421:04:59 pmOptionChart
Jun '20110.1250.000110.950108.900110.925110.275233551:04:58 pmOptionChart
Aug '20109.3250.000109.875108.250109.875109.400165701:04:52 pmOptionChart
Oct '20113.3000.000113.600112.425113.500113.275104741:03:48 pmOptionChart
Dec '20117.4250.000117.950116.800117.875117.52534331:04:55 pmOptionChart
Feb '210.000  P-120.0000.0000.0000.0000.00006:00:00 pmOptionChart
Feeder Cattle - CME
Mar '20139.7500.000140.925139.650140.700140.20062181:04:57 pmOptionChart
Apr '20141.7250.000142.575141.250142.450142.10060741:04:59 pmOptionChart
May '20142.5000.000143.500141.950143.275142.85038131:04:45 pmOptionChart
Aug '20149.3500.000150.900149.200150.600149.67524151:04:59 pmOptionChart
Sep '20150.7500.000152.125150.525152.125151.0005261:03:53 pmOptionChart
Oct '20151.7250.000152.175151.175152.125151.8001081:00:00 pmOptionChart
Nov '20151.8000.000152.150151.050152.150151.8003012:59:33 pmOptionChart
Jan '21147.8500.000147.850147.850147.850147.85029:46:28 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