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
Sep '21549^6+0^4551^2546^4549^2549^242793930114:03:48 amOptionChart
Dec '21550^0+1^0551^2546^2549^0549^088256467344:03:59 amOptionChart
Mar '22557^6+1^0559^0554^2556^4556^610751829474:05:51 amOptionChart
May '22562^2+1^4563^0558^2560^6560^6206734674:01:34 amOptionChart
Jul '22562^4+1^2562^6559^0561^4561^247805733:13:23 amOptionChart
Sep '22509^6-2^4511^6509^6511^6512^212227592:07:22 amOptionChart
Dec '22497^2+0^6497^2494^4495^6496^4179634223:40:11 amOptionChart
Mar '23502^2-1^2502^2502^2502^2503^4224789:12:33 pmOptionChart
SOYBEANS
Aug '211442^4+10^41444^01427^61431^61432^0555178974:05:00 amOptionChart
Sep '211381^0+10^61383^01366^01369^41370^21239430833:54:46 amOptionChart
Nov '211371^2+10^21374^21357^01361^01361^0101453683154:05:53 amOptionChart
Jan '221375^4+10^01378^21361^61365^41365^4300680263:19:53 amOptionChart
Mar '221367^6+11^01369^01354^21356^01356^6105861583:56:01 amOptionChart
May '221363^4+10^21365^01349^61354^01353^2109371934:05:00 amOptionChart
Jul '221363^6+12^41363^61348^01349^61351^234226473:42:10 amOptionChart
Aug '221330^6  P0^01330^61322^41322^41330^65298710:14:12 amOptionChart
Sep '221284^0  P0^01284^01284^01284^01284^010512511:19:45 pmOptionChart
WHEAT
Sep '21696^0+7^2697^4689^0689^6688^657511476164:06:03 amOptionChart
Dec '21705^0+7^2706^2697^6698^2697^616931213794:05:53 amOptionChart
Mar '22711^6+7^0712^6704^6705^0704^6188421253:55:42 amOptionChart
May '22711^6+6^4713^0709^4710^0705^21463463:45:33 amOptionChart
Jul '22693^6+6^2694^6687^0687^0687^465209014:05:51 amOptionChart
Sep '22497^6  P-192^0498^0492^2497^6497^6151281776499:11:07 amOptionChart
SOYBEAN MEAL
Aug '21358.20+2.10359.10356.00359.10356.1054190454:03:52 amOptionChart
Sep '21357.30+1.80358.00355.30355.50355.501288544043:55:02 amOptionChart
Oct '21356.70+2.10357.10354.10354.70354.60313310564:04:45 amOptionChart
Dec '21359.90+1.80360.80357.40358.10358.1023241522194:05:51 amOptionChart
Jan '22360.30+1.70360.80358.00358.60358.60107295584:05:25 amOptionChart
FEEDER CATTLE
Aug '21160.175  P0.000161.025159.700160.750160.175214595151:04:55 pmOptionChart
Sep '21163.450  P0.000164.475163.150163.775163.4503385139061:04:08 pmOptionChart
Oct '21165.575  P0.000166.325165.175165.575165.575197396761:04:56 pmOptionChart
Nov '21166.800  P0.000167.450166.275166.525166.800126164481:04:56 pmOptionChart
Jan '22166.550  P0.000166.950166.000166.750166.55061341361:01:48 pmOptionChart
Mar '22166.900  P0.000167.000166.125166.500166.90035420661:03:40 pmOptionChart
LIVE CATTLE
Aug '21123.075  P0.000123.675122.850122.950123.0755997394821:04:45 pmOptionChart
Oct '21128.525  P0.000129.250128.175128.400128.525140351256341:04:59 pmOptionChart
Dec '21133.500  P0.000134.125133.275133.350133.5005141613221:04:57 pmOptionChart
Feb '22137.850  P0.000138.475137.800137.800137.8503952438841:04:59 pmOptionChart
Apr '22139.800  P0.000140.400139.725139.925139.8001822209351:04:01 pmOptionChart
Jun '22133.975  P0.000134.500133.975133.975133.97552468361:04:50 pmOptionChart