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
Mar '21500^4  P0^0522^6499^2522^4500^42604827243361:19:59 pmOptionChart
May '21503^0  P0^0524^6501^2524^6503^0856394009991:19:55 pmOptionChart
Jul '21498^6  P0^0520^6497^2520^6498^6583042840441:19:57 pmOptionChart
Sep '21451^4  P0^0471^0449^6470^0451^4125571471301:19:57 pmOptionChart
Dec '21430^2  P0^0447^6428^2447^6430^2535142851471:19:57 pmOptionChart
Mar '22437^4  P0^0453^4435^4453^4437^45094297711:19:28 pmOptionChart
May '22441^2  P0^0456^4440^0456^4441^2128340281:19:26 pmOptionChart
Jul '22444^0  P0^0459^4443^0459^4444^02007172451:19:28 pmOptionChart
SOYBEANS
Mar '211311^6  P0^01367^01305^21367^01311^61937993528961:19:59 pmOptionChart
May '211311^6  P0^01365^61305^01365^61311^6693211742001:19:59 pmOptionChart
Jul '211298^4  P0^01351^41291^21351^41298^4456591460751:19:57 pmOptionChart
Aug '211254^0  P0^01304^61246^41300^41254^03572145261:19:45 pmOptionChart
Sep '211161^0  P0^01210^21152^21210^21161^0212098671:19:53 pmOptionChart
Nov '211112^0  P0^01165^01103^21165^01112^0396811725171:19:57 pmOptionChart
Jan '221106^6  P0^01158^21099^01155^01106^61501158111:19:23 pmOptionChart
Mar '221081^4  P0^01127^01074^41127^01081^42998364101:19:18 pmOptionChart
May '221073^0  P0^01111^01068^01111^01073^087684041:19:39 pmOptionChart
WHEAT
Mar '21634^4  P0^0659^0633^0658^4634^4732431828911:19:56 pmOptionChart
May '21636^0  P0^0660^2634^2660^0636^032126748951:19:56 pmOptionChart
Jul '21624^0  P0^0645^4622^0645^0624^024225980311:19:56 pmOptionChart
Sep '21625^0  P0^0646^0623^2646^0625^06253346611:19:52 pmOptionChart
Dec '21630^4  P0^0651^4628^4651^4630^49102413551:19:46 pmOptionChart
Mar '22636^2  P0^0654^2634^4652^0636^2167293771:18:18 pmOptionChart
SOYBEAN MEAL
Mar '21421.60  P0.00437.60420.00437.50421.60647001620531:19:55 pmOptionChart
May '21417.90  P0.00434.80416.30434.10417.9030185882571:19:49 pmOptionChart
Jul '21414.00  P0.00431.20412.40431.00414.0020564636171:19:57 pmOptionChart
Aug '21399.30  P0.00417.50397.70417.50399.304894112351:19:57 pmOptionChart
Sep '21380.60  P0.00399.00379.00399.00380.602178119691:19:53 pmOptionChart
FEEDER CATTLE
Jan '21137.250  P0.000138.800135.875136.000137.25096416931:04:33 pmOptionChart
Mar '21144.150  P0.000144.150139.300139.325144.1508907200431:04:59 pmOptionChart
Apr '21146.125  P0.000146.325142.075142.250146.125465956101:04:55 pmOptionChart
May '21147.025  P0.000147.100144.050144.050147.025311862401:04:38 pmOptionChart
Aug '21152.700  P0.000153.000150.550150.550152.700186249771:04:53 pmOptionChart
Sep '21154.075  P0.000154.500151.525151.525154.0757499071:01:19 pmOptionChart
LIVE CATTLE
Feb '21116.725  P0.000116.775114.175114.525116.72516828511271:04:58 pmOptionChart
Apr '21122.525  P0.000122.600119.825120.050122.525370871308281:04:59 pmOptionChart
Jun '21118.800  P0.000118.950116.950117.200118.80019651711691:04:59 pmOptionChart
Aug '21118.275  P0.000118.400116.875117.050118.27512596359701:04:59 pmOptionChart
Oct '21121.325  P0.000121.525120.375120.525121.3254552189191:04:55 pmOptionChart
Dec '21123.475  P0.000123.775122.800123.025123.475227996321:04:55 pmOptionChart