Warning: count(): Parameter must be an array or an object that implements Countable in /usr/www/users/qtwebvqs/tettensgrain.com/wp-content/plugins/qtwebhost_quotes/qtquotesapi.php on line 15
| Month | Last | Change | High | Low | Open | Close | Volume | Openinterest | Time | Option | Chart |
|---|---|---|---|---|---|---|---|---|---|---|---|
| CORN | |||||||||||
| Sep '21 | 549^6 | +0^4 | 551^2 | 546^4 | 549^2 | 549^2 | 4279 | 393011 | 4:03:48 am | Option | Chart |
| Dec '21 | 550^0 | +1^0 | 551^2 | 546^2 | 549^0 | 549^0 | 8825 | 646734 | 4:03:59 am | Option | Chart |
| Mar '22 | 557^6 | +1^0 | 559^0 | 554^2 | 556^4 | 556^6 | 1075 | 182947 | 4:05:51 am | Option | Chart |
| May '22 | 562^2 | +1^4 | 563^0 | 558^2 | 560^6 | 560^6 | 206 | 73467 | 4:01:34 am | Option | Chart |
| Jul '22 | 562^4 | +1^2 | 562^6 | 559^0 | 561^4 | 561^2 | 47 | 80573 | 3:13:23 am | Option | Chart |
| Sep '22 | 509^6 | -2^4 | 511^6 | 509^6 | 511^6 | 512^2 | 12 | 22759 | 2:07:22 am | Option | Chart |
| Dec '22 | 497^2 | +0^6 | 497^2 | 494^4 | 495^6 | 496^4 | 179 | 63422 | 3:40:11 am | Option | Chart |
| Mar '23 | 502^2 | -1^2 | 502^2 | 502^2 | 502^2 | 503^4 | 2 | 2478 | 9:12:33 pm | Option | Chart |
| SOYBEANS | |||||||||||
| Aug '21 | 1442^4 | +10^4 | 1444^0 | 1427^6 | 1431^6 | 1432^0 | 555 | 17897 | 4:05:00 am | Option | Chart |
| Sep '21 | 1381^0 | +10^6 | 1383^0 | 1366^0 | 1369^4 | 1370^2 | 1239 | 43083 | 3:54:46 am | Option | Chart |
| Nov '21 | 1371^2 | +10^2 | 1374^2 | 1357^0 | 1361^0 | 1361^0 | 10145 | 368315 | 4:05:53 am | Option | Chart |
| Jan '22 | 1375^4 | +10^0 | 1378^2 | 1361^6 | 1365^4 | 1365^4 | 300 | 68026 | 3:19:53 am | Option | Chart |
| Mar '22 | 1367^6 | +11^0 | 1369^0 | 1354^2 | 1356^0 | 1356^6 | 105 | 86158 | 3:56:01 am | Option | Chart |
| May '22 | 1363^4 | +10^2 | 1365^0 | 1349^6 | 1354^0 | 1353^2 | 109 | 37193 | 4:05:00 am | Option | Chart |
| Jul '22 | 1363^6 | +12^4 | 1363^6 | 1348^0 | 1349^6 | 1351^2 | 34 | 22647 | 3:42:10 am | Option | Chart |
| Aug '22 | 1330^6 P | 0^0 | 1330^6 | 1322^4 | 1322^4 | 1330^6 | 52 | 987 | 10:14:12 am | Option | Chart |
| Sep '22 | 1284^0 P | 0^0 | 1284^0 | 1284^0 | 1284^0 | 1284^0 | 105 | 1251 | 1:19:45 pm | Option | Chart |
| WHEAT | |||||||||||
| Sep '21 | 696^0 | +7^2 | 697^4 | 689^0 | 689^6 | 688^6 | 5751 | 147616 | 4:06:03 am | Option | Chart |
| Dec '21 | 705^0 | +7^2 | 706^2 | 697^6 | 698^2 | 697^6 | 1693 | 121379 | 4:05:53 am | Option | Chart |
| Mar '22 | 711^6 | +7^0 | 712^6 | 704^6 | 705^0 | 704^6 | 188 | 42125 | 3:55:42 am | Option | Chart |
| May '22 | 711^6 | +6^4 | 713^0 | 709^4 | 710^0 | 705^2 | 14 | 6346 | 3:45:33 am | Option | Chart |
| Jul '22 | 693^6 | +6^2 | 694^6 | 687^0 | 687^0 | 687^4 | 65 | 20901 | 4:05:51 am | Option | Chart |
| Sep '22 | 497^6 P | -192^0 | 498^0 | 492^2 | 497^6 | 497^6 | 15128 | 177649 | 9:11:07 am | Option | Chart |
| SOYBEAN MEAL | |||||||||||
| Aug '21 | 358.20 | +2.10 | 359.10 | 356.00 | 359.10 | 356.10 | 541 | 9045 | 4:03:52 am | Option | Chart |
| Sep '21 | 357.30 | +1.80 | 358.00 | 355.30 | 355.50 | 355.50 | 1288 | 54404 | 3:55:02 am | Option | Chart |
| Oct '21 | 356.70 | +2.10 | 357.10 | 354.10 | 354.70 | 354.60 | 313 | 31056 | 4:04:45 am | Option | Chart |
| Dec '21 | 359.90 | +1.80 | 360.80 | 357.40 | 358.10 | 358.10 | 2324 | 152219 | 4:05:51 am | Option | Chart |
| Jan '22 | 360.30 | +1.70 | 360.80 | 358.00 | 358.60 | 358.60 | 107 | 29558 | 4:05:25 am | Option | Chart |
| FEEDER CATTLE | |||||||||||
| Aug '21 | 160.175 P | 0.000 | 161.025 | 159.700 | 160.750 | 160.175 | 2145 | 9515 | 1:04:55 pm | Option | Chart |
| Sep '21 | 163.450 P | 0.000 | 164.475 | 163.150 | 163.775 | 163.450 | 3385 | 13906 | 1:04:08 pm | Option | Chart |
| Oct '21 | 165.575 P | 0.000 | 166.325 | 165.175 | 165.575 | 165.575 | 1973 | 9676 | 1:04:56 pm | Option | Chart |
| Nov '21 | 166.800 P | 0.000 | 167.450 | 166.275 | 166.525 | 166.800 | 1261 | 6448 | 1:04:56 pm | Option | Chart |
| Jan '22 | 166.550 P | 0.000 | 166.950 | 166.000 | 166.750 | 166.550 | 613 | 4136 | 1:01:48 pm | Option | Chart |
| Mar '22 | 166.900 P | 0.000 | 167.000 | 166.125 | 166.500 | 166.900 | 354 | 2066 | 1:03:40 pm | Option | Chart |
| LIVE CATTLE | |||||||||||
| Aug '21 | 123.075 P | 0.000 | 123.675 | 122.850 | 122.950 | 123.075 | 5997 | 39482 | 1:04:45 pm | Option | Chart |
| Oct '21 | 128.525 P | 0.000 | 129.250 | 128.175 | 128.400 | 128.525 | 14035 | 125634 | 1:04:59 pm | Option | Chart |
| Dec '21 | 133.500 P | 0.000 | 134.125 | 133.275 | 133.350 | 133.500 | 5141 | 61322 | 1:04:57 pm | Option | Chart |
| Feb '22 | 137.850 P | 0.000 | 138.475 | 137.800 | 137.800 | 137.850 | 3952 | 43884 | 1:04:59 pm | Option | Chart |
| Apr '22 | 139.800 P | 0.000 | 140.400 | 139.725 | 139.925 | 139.800 | 1822 | 20935 | 1:04:01 pm | Option | Chart |
| Jun '22 | 133.975 P | 0.000 | 134.500 | 133.975 | 133.975 | 133.975 | 524 | 6836 | 1:04:50 pm | Option | Chart |
All quotes are delayed by at least 10 minutes.
Powered by
Quote Data Provided by 
