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 | |||||||||||
Mar '21 | 500^4 P | 0^0 | 522^6 | 499^2 | 522^4 | 500^4 | 260482 | 724336 | 1:19:59 pm | Option | Chart |
May '21 | 503^0 P | 0^0 | 524^6 | 501^2 | 524^6 | 503^0 | 85639 | 400999 | 1:19:55 pm | Option | Chart |
Jul '21 | 498^6 P | 0^0 | 520^6 | 497^2 | 520^6 | 498^6 | 58304 | 284044 | 1:19:57 pm | Option | Chart |
Sep '21 | 451^4 P | 0^0 | 471^0 | 449^6 | 470^0 | 451^4 | 12557 | 147130 | 1:19:57 pm | Option | Chart |
Dec '21 | 430^2 P | 0^0 | 447^6 | 428^2 | 447^6 | 430^2 | 53514 | 285147 | 1:19:57 pm | Option | Chart |
Mar '22 | 437^4 P | 0^0 | 453^4 | 435^4 | 453^4 | 437^4 | 5094 | 29771 | 1:19:28 pm | Option | Chart |
May '22 | 441^2 P | 0^0 | 456^4 | 440^0 | 456^4 | 441^2 | 1283 | 4028 | 1:19:26 pm | Option | Chart |
Jul '22 | 444^0 P | 0^0 | 459^4 | 443^0 | 459^4 | 444^0 | 2007 | 17245 | 1:19:28 pm | Option | Chart |
SOYBEANS | |||||||||||
Mar '21 | 1311^6 P | 0^0 | 1367^0 | 1305^2 | 1367^0 | 1311^6 | 193799 | 352896 | 1:19:59 pm | Option | Chart |
May '21 | 1311^6 P | 0^0 | 1365^6 | 1305^0 | 1365^6 | 1311^6 | 69321 | 174200 | 1:19:59 pm | Option | Chart |
Jul '21 | 1298^4 P | 0^0 | 1351^4 | 1291^2 | 1351^4 | 1298^4 | 45659 | 146075 | 1:19:57 pm | Option | Chart |
Aug '21 | 1254^0 P | 0^0 | 1304^6 | 1246^4 | 1300^4 | 1254^0 | 3572 | 14526 | 1:19:45 pm | Option | Chart |
Sep '21 | 1161^0 P | 0^0 | 1210^2 | 1152^2 | 1210^2 | 1161^0 | 2120 | 9867 | 1:19:53 pm | Option | Chart |
Nov '21 | 1112^0 P | 0^0 | 1165^0 | 1103^2 | 1165^0 | 1112^0 | 39681 | 172517 | 1:19:57 pm | Option | Chart |
Jan '22 | 1106^6 P | 0^0 | 1158^2 | 1099^0 | 1155^0 | 1106^6 | 1501 | 15811 | 1:19:23 pm | Option | Chart |
Mar '22 | 1081^4 P | 0^0 | 1127^0 | 1074^4 | 1127^0 | 1081^4 | 2998 | 36410 | 1:19:18 pm | Option | Chart |
May '22 | 1073^0 P | 0^0 | 1111^0 | 1068^0 | 1111^0 | 1073^0 | 876 | 8404 | 1:19:39 pm | Option | Chart |
WHEAT | |||||||||||
Mar '21 | 634^4 P | 0^0 | 659^0 | 633^0 | 658^4 | 634^4 | 73243 | 182891 | 1:19:56 pm | Option | Chart |
May '21 | 636^0 P | 0^0 | 660^2 | 634^2 | 660^0 | 636^0 | 32126 | 74895 | 1:19:56 pm | Option | Chart |
Jul '21 | 624^0 P | 0^0 | 645^4 | 622^0 | 645^0 | 624^0 | 24225 | 98031 | 1:19:56 pm | Option | Chart |
Sep '21 | 625^0 P | 0^0 | 646^0 | 623^2 | 646^0 | 625^0 | 6253 | 34661 | 1:19:52 pm | Option | Chart |
Dec '21 | 630^4 P | 0^0 | 651^4 | 628^4 | 651^4 | 630^4 | 9102 | 41355 | 1:19:46 pm | Option | Chart |
Mar '22 | 636^2 P | 0^0 | 654^2 | 634^4 | 652^0 | 636^2 | 1672 | 9377 | 1:18:18 pm | Option | Chart |
SOYBEAN MEAL | |||||||||||
Mar '21 | 421.60 P | 0.00 | 437.60 | 420.00 | 437.50 | 421.60 | 64700 | 162053 | 1:19:55 pm | Option | Chart |
May '21 | 417.90 P | 0.00 | 434.80 | 416.30 | 434.10 | 417.90 | 30185 | 88257 | 1:19:49 pm | Option | Chart |
Jul '21 | 414.00 P | 0.00 | 431.20 | 412.40 | 431.00 | 414.00 | 20564 | 63617 | 1:19:57 pm | Option | Chart |
Aug '21 | 399.30 P | 0.00 | 417.50 | 397.70 | 417.50 | 399.30 | 4894 | 11235 | 1:19:57 pm | Option | Chart |
Sep '21 | 380.60 P | 0.00 | 399.00 | 379.00 | 399.00 | 380.60 | 2178 | 11969 | 1:19:53 pm | Option | Chart |
FEEDER CATTLE | |||||||||||
Jan '21 | 137.250 P | 0.000 | 138.800 | 135.875 | 136.000 | 137.250 | 964 | 1693 | 1:04:33 pm | Option | Chart |
Mar '21 | 144.150 P | 0.000 | 144.150 | 139.300 | 139.325 | 144.150 | 8907 | 20043 | 1:04:59 pm | Option | Chart |
Apr '21 | 146.125 P | 0.000 | 146.325 | 142.075 | 142.250 | 146.125 | 4659 | 5610 | 1:04:55 pm | Option | Chart |
May '21 | 147.025 P | 0.000 | 147.100 | 144.050 | 144.050 | 147.025 | 3118 | 6240 | 1:04:38 pm | Option | Chart |
Aug '21 | 152.700 P | 0.000 | 153.000 | 150.550 | 150.550 | 152.700 | 1862 | 4977 | 1:04:53 pm | Option | Chart |
Sep '21 | 154.075 P | 0.000 | 154.500 | 151.525 | 151.525 | 154.075 | 749 | 907 | 1:01:19 pm | Option | Chart |
LIVE CATTLE | |||||||||||
Feb '21 | 116.725 P | 0.000 | 116.775 | 114.175 | 114.525 | 116.725 | 16828 | 51127 | 1:04:58 pm | Option | Chart |
Apr '21 | 122.525 P | 0.000 | 122.600 | 119.825 | 120.050 | 122.525 | 37087 | 130828 | 1:04:59 pm | Option | Chart |
Jun '21 | 118.800 P | 0.000 | 118.950 | 116.950 | 117.200 | 118.800 | 19651 | 71169 | 1:04:59 pm | Option | Chart |
Aug '21 | 118.275 P | 0.000 | 118.400 | 116.875 | 117.050 | 118.275 | 12596 | 35970 | 1:04:59 pm | Option | Chart |
Oct '21 | 121.325 P | 0.000 | 121.525 | 120.375 | 120.525 | 121.325 | 4552 | 18919 | 1:04:55 pm | Option | Chart |
Dec '21 | 123.475 P | 0.000 | 123.775 | 122.800 | 123.025 | 123.475 | 2279 | 9632 | 1:04:55 pm | Option | Chart |