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
May '21590^0  S0^0601^4587^6594^2590^016144276680911:19:59 pmOptionChart
Jul '21576^6  S0^0586^4573^2579^4576^66950904011311:19:57 pmOptionChart
Sep '21530^4  S0^0534^0525^0527^6530^41471471969671:19:57 pmOptionChart
Dec '21512^2  S0^0517^0508^4511^0512^25990943629351:19:59 pmOptionChart
Mar '22519^2  S0^0523^6515^4517^6519^277510490711:19:57 pmOptionChart
May '22523^2  S0^0527^0519^6520^4523^220570102011:19:22 pmOptionChart
Jul '22525^2  S0^0528^6521^2525^0525^222050239581:19:22 pmOptionChart
Sep '22484^2  S0^0489^0482^4485^0484^2407250671:13:15 pmOptionChart
SOYBEANS
May '211418^2  S0^01421^01407^41410^01418^210605293151541:19:58 pmOptionChart
Jul '211411^0  S0^01414^21400^01401^61411^05424461901221:19:59 pmOptionChart
Aug '211372^4  S0^01374^61360^61362^61372^442375240421:19:57 pmOptionChart
Sep '211303^2  S0^01305^41293^21296^41303^210764134741:19:59 pmOptionChart
Nov '211269^0  S0^01271^01261^01263^21269^03024332024581:19:59 pmOptionChart
Jan '221268^2  S0^01270^41260^61261^41268^217469250651:19:36 pmOptionChart
Mar '221243^0  S0^01245^41236^01236^61243^022086519291:15:35 pmOptionChart
May '221236^4  S0^01239^01232^61233^61236^48648168091:18:10 pmOptionChart
Jul '221235^4  S0^01237^21229^61231^21235^4435476871:17:31 pmOptionChart
WHEAT
May '21653^6  S0^0657^6639^0647^2653^66592051752241:19:57 pmOptionChart
Jul '21655^4  S0^0659^0641^0649^4655^43515471180191:19:59 pmOptionChart
Sep '21657^0  S0^0660^0643^2651^0657^0106230538531:19:55 pmOptionChart
Dec '21661^6  S0^0664^2648^6657^4661^667563530171:19:50 pmOptionChart
Mar '22666^0  S0^0668^0653^6662^2666^011406140871:18:13 pmOptionChart
May '22662^2  S0^0664^4651^2659^2662^2123113041:12:44 pmOptionChart
SOYBEAN MEAL
May '21401.90  S0.00405.10397.30398.40401.904609941585431:19:55 pmOptionChart
Jul '21406.50  S0.00409.30401.70403.00406.503118381017811:19:55 pmOptionChart
Aug '21403.10  S0.00405.90399.40400.10403.1049065262221:18:57 pmOptionChart
Sep '21398.00  S0.00401.00395.00395.00398.0016414180031:19:53 pmOptionChart
Oct '21392.50  S0.00395.10390.60391.80392.5013649192531:18:46 pmOptionChart
FEEDER CATTLE
Mar '21136.150  P0.000136.200135.875135.875136.150136415001:44:55 pmOptionChart
Apr '21140.050  S0.000141.700140.000141.000140.0502390793601:04:59 pmOptionChart
May '21144.425  S0.000146.400143.675145.425144.42566846196111:04:57 pmOptionChart
Aug '21155.600  S0.000157.425155.075156.600155.60031995110811:04:53 pmOptionChart
Sep '21157.025  S0.000158.650156.550157.700157.0251084834391:04:38 pmOptionChart
Oct '21157.800  S0.000159.100157.300158.500157.800511317411:03:41 pmOptionChart
LIVE CATTLE
Apr '21121.600  S0.000122.350120.625122.350121.60099482470641:04:41 pmOptionChart
Jun '21119.650  S0.000120.350118.825120.250119.6502941931413171:04:59 pmOptionChart
Aug '21119.700  S0.000120.450119.025120.425119.70096523723351:04:41 pmOptionChart
Oct '21123.375  S0.000124.125122.750123.850123.37563532441111:04:47 pmOptionChart
Dec '21126.975  S0.000127.500126.400127.375126.97535458189701:03:48 pmOptionChart
Feb '22129.775  S0.000130.475129.325130.350129.7751352581241:04:38 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by