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
MonthLastChangeHighLowOpenCloseVolumeOpeninterestTimeOptionChart
CORN
Dec '21538^0  P0^0540^0532^0533^0538^0977985992551:19:59 pmOptionChart
Mar '22546^6  P0^0548^0540^6541^6546^6359763515691:19:57 pmOptionChart
May '22550^6  P0^0551^6545^0546^0550^6163741621271:19:57 pmOptionChart
Jul '22551^0  P0^0551^6545^4546^0551^0148941328131:19:57 pmOptionChart
Sep '22534^6  P0^0535^0529^4530^4534^63763427811:19:58 pmOptionChart
Dec '22533^0  P0^0533^0528^0529^2533^099191173921:19:57 pmOptionChart
Mar '23539^4  P0^0539^4535^0535^0539^445154511:16:09 pmOptionChart
May '23541^0  P0^0541^0536^6537^2541^06055110:42:12 amOptionChart
SOYBEANS
Nov '211220^4  P0^01230^41217^01224^01220^4922382101361:19:58 pmOptionChart
Jan '221230^6  P0^01240^41227^01233^41230^6754192358331:19:58 pmOptionChart
Mar '221239^6  P0^01249^61236^41243^41239^6277881300851:19:57 pmOptionChart
May '221249^0  P0^01258^41245^41252^41249^010456617791:19:46 pmOptionChart
Jul '221254^4  P0^01264^01251^01256^61254^45591544971:19:23 pmOptionChart
Aug '221250^2  P0^01258^41247^01255^01250^252859681:14:59 pmOptionChart
Sep '221231^4  P0^01240^01229^21236^61231^441339681:19:15 pmOptionChart
Nov '221223^6  P0^01232^61221^41227^01223^64355455381:19:58 pmOptionChart
Jan '231224^6  P0^01232^01223^01231^01224^6640298312:54:56 pmOptionChart
WHEAT
Dec '21756^0  P0^0759^4743^4743^6756^0502051942491:19:59 pmOptionChart
Mar '22767^4  P0^0770^4756^0756^0767^416617976211:19:58 pmOptionChart
May '22769^6  P0^0772^4759^2759^2769^67263311201:18:09 pmOptionChart
Jul '22756^4  P0^0760^0747^4747^4756^45259436381:19:58 pmOptionChart
Sep '22757^2  P0^0760^4750^0751^2757^2137864581:19:57 pmOptionChart
Dec '22761^4  P0^0764^6754^4756^0761^41413180241:19:14 pmOptionChart
SOYBEAN MEAL
Dec '21327.40  P0.00327.80323.00323.70327.40452431581091:19:58 pmOptionChart
Jan '22325.40  P0.00325.90321.50321.50325.4024179929031:19:58 pmOptionChart
Mar '22325.40  P0.00326.30321.50321.50325.4014076708851:19:58 pmOptionChart
May '22327.80  P0.00329.40326.00326.00327.807975430371:19:57 pmOptionChart
Jul '22331.50  P0.00333.40330.00330.00331.505280365171:19:57 pmOptionChart
FEEDER CATTLE
Oct '21155.425  P0.000156.350155.175156.350155.42554014731:03:59 pmOptionChart
Nov '21156.900  P0.000159.075156.575159.075156.900241358361:04:56 pmOptionChart
Jan '22157.325  P0.000160.075156.875160.050157.3254619190201:04:53 pmOptionChart
Mar '22158.300  P0.000160.925157.925160.925158.300255170451:04:55 pmOptionChart
Apr '22161.700  P0.000163.425161.425163.425161.70060112621:04:56 pmOptionChart
May '22164.575  P0.000166.400164.050166.400164.57541422271:02:45 pmOptionChart
LIVE CATTLE
Oct '21124.100  P0.000124.975123.975124.750124.10087920431:04:56 pmOptionChart
Dec '21128.325  P0.000129.675128.250129.200128.325156021174941:04:59 pmOptionChart
Feb '22133.500  P0.000134.750133.400134.375133.5008083644951:04:56 pmOptionChart
Apr '22136.550  P0.000137.650136.400137.250136.5505481521971:04:55 pmOptionChart
Jun '22131.700  P0.000132.625131.500132.225131.7003666312151:04:55 pmOptionChart
Aug '22130.650  P0.000131.500130.375131.325130.650123876451:03:59 pmOptionChart