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 '21586^0  P0^0588^6576^2576^2586^0334397501:18:33 pmOptionChart
Mar '22584^0  P0^0586^6575^2576^6584^01330397293241:19:59 pmOptionChart
May '22586^2  P0^0588^6577^6579^0586^2372162168521:19:57 pmOptionChart
Jul '22585^4  P0^0588^0577^4578^2585^4298701955271:19:58 pmOptionChart
Sep '22562^2  P0^0564^0555^6557^2562^210466634641:19:57 pmOptionChart
Dec '22552^2  P0^0554^0547^0548^4552^2162141698401:19:57 pmOptionChart
Mar '23559^2  P0^0561^4554^4556^0559^2132592801:19:59 pmOptionChart
May '23561^4  P0^0562^2558^4558^4561^47210621:19:57 pmOptionChart
SOYBEANS
Jan '221267^2  P0^01270^01244^21244^41267^2827482205891:19:59 pmOptionChart
Mar '221271^2  P0^01274^61250^21250^21271^2487281970811:19:57 pmOptionChart
May '221278^0  P0^01282^01257^21257^21278^014501757841:19:58 pmOptionChart
Jul '221284^0  P0^01287^61263^21263^21284^011798719171:19:55 pmOptionChart
Aug '221276^0  P0^01279^41259^21259^21276^078167991:18:17 pmOptionChart
Sep '221251^0  P0^01253^61237^21237^21251^080061411:17:24 pmOptionChart
Nov '221234^0  P0^01237^61220^01220^01234^06475630781:19:57 pmOptionChart
Jan '231233^6  P0^01237^61222^41222^41233^6105087541:17:05 pmOptionChart
Mar '231212^2  P0^01215^61204^41204^41212^21135157451:18:47 pmOptionChart
WHEAT
Dec '21794^4  P0^0814^6794^4809^4794^410343810:36:07 amOptionChart
Mar '22803^6  P0^0822^6796^4818^0803^6565061825991:19:57 pmOptionChart
May '22809^4  P0^0826^6802^6822^2809^418808482301:19:57 pmOptionChart
Jul '22794^2  P0^0807^4789^4805^6794^211798718991:19:35 pmOptionChart
Sep '22794^6  P0^0806^0789^6805^4794^62824158691:19:57 pmOptionChart
Dec '22798^6  P0^0808^6793^4807^2798^62050319101:18:53 pmOptionChart
SOYBEAN MEAL
Dec '21367.70  P0.00369.00360.30361.00367.7077415461:19:54 pmOptionChart
Jan '22358.60  P0.00360.50348.40348.80358.60405151117531:19:57 pmOptionChart
Mar '22355.80  P0.00357.40346.90347.00355.80255901234281:19:57 pmOptionChart
May '22356.30  P0.00357.90348.20348.40356.3012777620111:19:57 pmOptionChart
Jul '22359.00  P0.00360.60351.60351.60359.005610430021:19:39 pmOptionChart
FEEDER CATTLE
Jan '22164.125  P0.000166.700163.200165.900164.1254519172541:04:53 pmOptionChart
Mar '22167.100  P0.000169.000166.175168.400167.1003364113781:04:55 pmOptionChart
Apr '22169.850  P0.000171.475168.875171.000169.850170237211:04:02 pmOptionChart
May '22171.250  P0.000172.850170.325172.400171.25080835191:04:53 pmOptionChart
Aug '22178.325  P0.000179.650177.375179.500178.32535433741:04:40 pmOptionChart
Sep '22179.000  P0.000180.200178.050180.200179.00012269212:59:49 pmOptionChart
LIVE CATTLE
Dec '21137.675  P0.000138.525136.850137.850137.6758420229661:04:58 pmOptionChart
Feb '22138.950  P0.000140.375138.750139.900138.950211201314691:04:57 pmOptionChart
Apr '22142.150  P0.000143.325141.775142.850142.15010539754591:04:57 pmOptionChart
Jun '22137.475  P0.000138.325137.025138.050137.4756409527841:04:55 pmOptionChart
Aug '22136.650  P0.000137.150135.950136.875136.6503214187051:04:55 pmOptionChart
Oct '22139.525  P0.000139.950138.850139.700139.525117363971:04:43 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by