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 '20403^6+2^2404^2400^0401^0401^41576870799711:59:59 pmOptionChart
Mar '21406^4+2^2406^6403^0404^0404^2880942200211:52:43 pmOptionChart
May '21407^2+2^0407^4403^6405^0405^2178815249611:38:50 pmOptionChart
Jul '21407^2+1^4407^2404^2405^2405^6157416381811:27:52 pmOptionChart
Sep '21384^4+0^2384^4383^4384^0384^2133605358:43:19 pmOptionChart
Dec '21384^6+2^0384^6381^6382^4382^677516383011:46:50 pmOptionChart
Mar '22390^0+0^4390^0388^4388^4389^45191359:02:16 pmOptionChart
May '22392^2  P0^0397^4392^2397^4392^26814271:14:37 pmOptionChart
SOYBEANS
Nov '201061^2+4^01061^61056^21058^41057^2105683109011:59:30 pmOptionChart
Jan '211058^0+3^21058^21053^01056^21054^61706838678511:59:30 pmOptionChart
Mar '211045^0+3^21045^21040^21043^21041^6180021069311:59:11 pmOptionChart
May '211039^4+3^01039^61035^21037^01036^427111305511:47:26 pmOptionChart
Jul '211038^0+2^61038^41033^61035^61035^21977754411:47:26 pmOptionChart
Aug '211024^6  P0^01040^21024^01036^61024^680958541:18:18 pmOptionChart
Sep '21991^40^0991^4991^0991^0991^4741038:07:00 pmOptionChart
Nov '21968^4+3^4968^6964^4965^2965^01596806011:51:40 pmOptionChart
Jan '22965^6+3^6966^0961^4963^0962^013870711:49:27 pmOptionChart
WHEAT
Dec '20610^4+1^6611^2606^2609^6608^6353821813112:00:07 amOptionChart
Mar '21609^0+1^2609^6605^0608^2607^612698526111:50:00 pmOptionChart
May '21606^2+0^6606^6602^0605^6605^43763800511:47:26 pmOptionChart
Jul '21599^0+1^2599^2594^6597^6597^63667046511:48:48 pmOptionChart
Sep '21601^4+1^0601^4597^0599^6600^4671350211:28:09 pmOptionChart
Dec '21608^2+1^0608^2604^0604^2607^2192733911:28:09 pmOptionChart
SOYBEAN MEAL
Dec '20378.70+2.00378.80376.60377.20376.70317014167411:58:46 pmOptionChart
Jan '21371.80+1.70371.80369.90370.50370.1011428922111:57:11 pmOptionChart
Mar '21359.50+1.50359.60357.80358.40358.003988067911:59:11 pmOptionChart
May '21347.70-0.30348.60347.70347.90348.00231550938:20:57 pmOptionChart
Jul '21345.90+0.50346.10345.40345.40345.4099340287:40:02 pmOptionChart
FEEDER CATTLE
Oct '20135.175  P0.000135.400134.400134.400135.17523311031:02:38 pmOptionChart
Nov '20133.900  P0.000134.000131.225131.650133.900118157681:04:43 pmOptionChart
Jan '21129.950  P0.000130.125127.525127.800129.9503750244361:04:55 pmOptionChart
Mar '21129.525  P0.000129.650127.375127.500129.525198192481:04:44 pmOptionChart
Apr '21131.100  P0.000131.600129.500129.625131.10064720801:03:45 pmOptionChart
May '21131.925  P0.000132.800130.700131.000131.92534917271:01:45 pmOptionChart
LIVE CATTLE
Oct '20105.850  P0.000106.150104.650104.650105.8504857381:02:11 pmOptionChart
Dec '20104.675  P0.000105.025102.850103.475104.675230491085751:04:59 pmOptionChart
Feb '21107.700  P0.000107.875105.950106.475107.70012545658741:04:56 pmOptionChart
Apr '21111.375  P0.000111.550109.825110.225111.3759355522781:04:47 pmOptionChart
Jun '21105.975  P0.000106.150104.800105.200105.9758072384251:04:56 pmOptionChart
Aug '21105.450  P0.000105.925104.575104.650105.450283473511:04:42 pmOptionChart