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 | |||||||||||
May '21 | 590^0 S | 0^0 | 601^4 | 587^6 | 594^2 | 590^0 | 1614427 | 668091 | 1:19:59 pm | Option | Chart |
Jul '21 | 576^6 S | 0^0 | 586^4 | 573^2 | 579^4 | 576^6 | 695090 | 401131 | 1:19:57 pm | Option | Chart |
Sep '21 | 530^4 S | 0^0 | 534^0 | 525^0 | 527^6 | 530^4 | 147147 | 196967 | 1:19:57 pm | Option | Chart |
Dec '21 | 512^2 S | 0^0 | 517^0 | 508^4 | 511^0 | 512^2 | 599094 | 362935 | 1:19:59 pm | Option | Chart |
Mar '22 | 519^2 S | 0^0 | 523^6 | 515^4 | 517^6 | 519^2 | 77510 | 49071 | 1:19:57 pm | Option | Chart |
May '22 | 523^2 S | 0^0 | 527^0 | 519^6 | 520^4 | 523^2 | 20570 | 10201 | 1:19:22 pm | Option | Chart |
Jul '22 | 525^2 S | 0^0 | 528^6 | 521^2 | 525^0 | 525^2 | 22050 | 23958 | 1:19:22 pm | Option | Chart |
Sep '22 | 484^2 S | 0^0 | 489^0 | 482^4 | 485^0 | 484^2 | 4072 | 5067 | 1:13:15 pm | Option | Chart |
SOYBEANS | |||||||||||
May '21 | 1418^2 S | 0^0 | 1421^0 | 1407^4 | 1410^0 | 1418^2 | 1060529 | 315154 | 1:19:58 pm | Option | Chart |
Jul '21 | 1411^0 S | 0^0 | 1414^2 | 1400^0 | 1401^6 | 1411^0 | 542446 | 190122 | 1:19:59 pm | Option | Chart |
Aug '21 | 1372^4 S | 0^0 | 1374^6 | 1360^6 | 1362^6 | 1372^4 | 42375 | 24042 | 1:19:57 pm | Option | Chart |
Sep '21 | 1303^2 S | 0^0 | 1305^4 | 1293^2 | 1296^4 | 1303^2 | 10764 | 13474 | 1:19:59 pm | Option | Chart |
Nov '21 | 1269^0 S | 0^0 | 1271^0 | 1261^0 | 1263^2 | 1269^0 | 302433 | 202458 | 1:19:59 pm | Option | Chart |
Jan '22 | 1268^2 S | 0^0 | 1270^4 | 1260^6 | 1261^4 | 1268^2 | 17469 | 25065 | 1:19:36 pm | Option | Chart |
Mar '22 | 1243^0 S | 0^0 | 1245^4 | 1236^0 | 1236^6 | 1243^0 | 22086 | 51929 | 1:15:35 pm | Option | Chart |
May '22 | 1236^4 S | 0^0 | 1239^0 | 1232^6 | 1233^6 | 1236^4 | 8648 | 16809 | 1:18:10 pm | Option | Chart |
Jul '22 | 1235^4 S | 0^0 | 1237^2 | 1229^6 | 1231^2 | 1235^4 | 4354 | 7687 | 1:17:31 pm | Option | Chart |
WHEAT | |||||||||||
May '21 | 653^6 S | 0^0 | 657^6 | 639^0 | 647^2 | 653^6 | 659205 | 175224 | 1:19:57 pm | Option | Chart |
Jul '21 | 655^4 S | 0^0 | 659^0 | 641^0 | 649^4 | 655^4 | 351547 | 118019 | 1:19:59 pm | Option | Chart |
Sep '21 | 657^0 S | 0^0 | 660^0 | 643^2 | 651^0 | 657^0 | 106230 | 53853 | 1:19:55 pm | Option | Chart |
Dec '21 | 661^6 S | 0^0 | 664^2 | 648^6 | 657^4 | 661^6 | 67563 | 53017 | 1:19:50 pm | Option | Chart |
Mar '22 | 666^0 S | 0^0 | 668^0 | 653^6 | 662^2 | 666^0 | 11406 | 14087 | 1:18:13 pm | Option | Chart |
May '22 | 662^2 S | 0^0 | 664^4 | 651^2 | 659^2 | 662^2 | 1231 | 1304 | 1:12:44 pm | Option | Chart |
SOYBEAN MEAL | |||||||||||
May '21 | 401.90 S | 0.00 | 405.10 | 397.30 | 398.40 | 401.90 | 460994 | 158543 | 1:19:55 pm | Option | Chart |
Jul '21 | 406.50 S | 0.00 | 409.30 | 401.70 | 403.00 | 406.50 | 311838 | 101781 | 1:19:55 pm | Option | Chart |
Aug '21 | 403.10 S | 0.00 | 405.90 | 399.40 | 400.10 | 403.10 | 49065 | 26222 | 1:18:57 pm | Option | Chart |
Sep '21 | 398.00 S | 0.00 | 401.00 | 395.00 | 395.00 | 398.00 | 16414 | 18003 | 1:19:53 pm | Option | Chart |
Oct '21 | 392.50 S | 0.00 | 395.10 | 390.60 | 391.80 | 392.50 | 13649 | 19253 | 1:18:46 pm | Option | Chart |
FEEDER CATTLE | |||||||||||
Mar '21 | 136.150 P | 0.000 | 136.200 | 135.875 | 135.875 | 136.150 | 1364 | 1500 | 1:44:55 pm | Option | Chart |
Apr '21 | 140.050 S | 0.000 | 141.700 | 140.000 | 141.000 | 140.050 | 23907 | 9360 | 1:04:59 pm | Option | Chart |
May '21 | 144.425 S | 0.000 | 146.400 | 143.675 | 145.425 | 144.425 | 66846 | 19611 | 1:04:57 pm | Option | Chart |
Aug '21 | 155.600 S | 0.000 | 157.425 | 155.075 | 156.600 | 155.600 | 31995 | 11081 | 1:04:53 pm | Option | Chart |
Sep '21 | 157.025 S | 0.000 | 158.650 | 156.550 | 157.700 | 157.025 | 10848 | 3439 | 1:04:38 pm | Option | Chart |
Oct '21 | 157.800 S | 0.000 | 159.100 | 157.300 | 158.500 | 157.800 | 5113 | 1741 | 1:03:41 pm | Option | Chart |
LIVE CATTLE | |||||||||||
Apr '21 | 121.600 S | 0.000 | 122.350 | 120.625 | 122.350 | 121.600 | 99482 | 47064 | 1:04:41 pm | Option | Chart |
Jun '21 | 119.650 S | 0.000 | 120.350 | 118.825 | 120.250 | 119.650 | 294193 | 141317 | 1:04:59 pm | Option | Chart |
Aug '21 | 119.700 S | 0.000 | 120.450 | 119.025 | 120.425 | 119.700 | 96523 | 72335 | 1:04:41 pm | Option | Chart |
Oct '21 | 123.375 S | 0.000 | 124.125 | 122.750 | 123.850 | 123.375 | 63532 | 44111 | 1:04:47 pm | Option | Chart |
Dec '21 | 126.975 S | 0.000 | 127.500 | 126.400 | 127.375 | 126.975 | 35458 | 18970 | 1:03:48 pm | Option | Chart |
Feb '22 | 129.775 S | 0.000 | 130.475 | 129.325 | 130.350 | 129.775 | 13525 | 8124 | 1:04:38 pm | Option | Chart |