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 | 531^4 P | 0^0 | 536^4 | 527^6 | 534^0 | 531^4 | 153467 | 782102 | 1:19:59 pm | Option | Chart |
May '21 | 534^6 P | 0^0 | 539^4 | 531^0 | 537^0 | 534^6 | 71196 | 370387 | 1:19:59 pm | Option | Chart |
Jul '21 | 532^0 P | 0^0 | 536^0 | 527^6 | 534^0 | 532^0 | 54568 | 273118 | 1:19:57 pm | Option | Chart |
Sep '21 | 485^4 P | 0^0 | 485^6 | 479^6 | 483^4 | 485^4 | 16942 | 145922 | 1:19:57 pm | Option | Chart |
Dec '21 | 460^0 P | 0^0 | 461^2 | 456^0 | 457^2 | 460^0 | 43064 | 270253 | 1:19:58 pm | Option | Chart |
Mar '22 | 465^4 P | 0^0 | 466^0 | 461^4 | 462^2 | 465^4 | 4433 | 26112 | 1:18:53 pm | Option | Chart |
May '22 | 468^4 P | 0^0 | 468^4 | 463^4 | 465^0 | 468^4 | 1226 | 3141 | 1:16:22 pm | Option | Chart |
Jul '22 | 469^2 P | 0^0 | 469^2 | 464^2 | 466^2 | 469^2 | 2534 | 16924 | 1:19:57 pm | Option | Chart |
SOYBEANS | |||||||||||
Mar '21 | 1416^6 P | 0^0 | 1434^4 | 1413^4 | 1432^2 | 1416^6 | 95667 | 378606 | 1:19:59 pm | Option | Chart |
May '21 | 1414^6 P | 0^0 | 1431^6 | 1410^4 | 1429^0 | 1414^6 | 35877 | 171254 | 1:19:57 pm | Option | Chart |
Jul '21 | 1401^0 P | 0^0 | 1416^4 | 1396^0 | 1415^0 | 1401^0 | 28524 | 142436 | 1:19:57 pm | Option | Chart |
Aug '21 | 1354^2 P | 0^0 | 1363^4 | 1349^6 | 1361^6 | 1354^2 | 3737 | 13532 | 1:19:57 pm | Option | Chart |
Sep '21 | 1256^6 P | 0^0 | 1262^6 | 1249^4 | 1259^0 | 1256^6 | 1761 | 8849 | 1:16:34 pm | Option | Chart |
Nov '21 | 1197^6 P | 0^0 | 1203^0 | 1190^2 | 1196^4 | 1197^6 | 26387 | 164678 | 1:19:55 pm | Option | Chart |
Jan '22 | 1191^6 P | 0^0 | 1197^0 | 1184^6 | 1189^6 | 1191^6 | 965 | 15507 | 1:17:41 pm | Option | Chart |
Mar '22 | 1160^2 P | 0^0 | 1162^0 | 1149^0 | 1155^6 | 1160^2 | 1841 | 35311 | 1:18:30 pm | Option | Chart |
May '22 | 1148^2 P | 0^0 | 1148^2 | 1141^2 | 1141^2 | 1148^2 | 572 | 7577 | 1:18:48 pm | Option | Chart |
WHEAT | |||||||||||
Mar '21 | 675^4 P | 0^0 | 693^0 | 664^4 | 671^0 | 675^4 | 75386 | 191980 | 1:19:57 pm | Option | Chart |
May '21 | 676^4 P | 0^0 | 693^0 | 666^2 | 672^6 | 676^4 | 37857 | 66315 | 1:19:57 pm | Option | Chart |
Jul '21 | 657^6 P | 0^0 | 670^4 | 649^0 | 657^0 | 657^6 | 27756 | 92730 | 1:19:47 pm | Option | Chart |
Sep '21 | 657^4 P | 0^0 | 669^4 | 649^4 | 657^0 | 657^4 | 10656 | 32141 | 1:19:00 pm | Option | Chart |
Dec '21 | 662^2 P | 0^0 | 673^0 | 655^0 | 661^2 | 662^2 | 8151 | 37308 | 1:19:53 pm | Option | Chart |
Mar '22 | 666^4 P | 0^0 | 676^0 | 660^2 | 665^2 | 666^4 | 1030 | 8561 | 1:19:57 pm | Option | Chart |
SOYBEAN MEAL | |||||||||||
Mar '21 | 463.20 P | 0.00 | 467.30 | 460.00 | 465.10 | 463.20 | 52146 | 167317 | 1:19:57 pm | Option | Chart |
May '21 | 458.50 P | 0.00 | 462.10 | 455.70 | 460.60 | 458.50 | 19739 | 87787 | 1:19:46 pm | Option | Chart |
Jul '21 | 453.80 P | 0.00 | 457.90 | 451.80 | 456.20 | 453.80 | 9224 | 62858 | 1:19:57 pm | Option | Chart |
Aug '21 | 439.90 P | 0.00 | 443.60 | 438.20 | 442.10 | 439.90 | 1513 | 11099 | 1:18:12 pm | Option | Chart |
Sep '21 | 419.10 P | 0.00 | 420.50 | 416.40 | 419.80 | 419.10 | 1185 | 11934 | 1:19:57 pm | Option | Chart |
FEEDER CATTLE | |||||||||||
Jan '21 | 134.575 P | 0.000 | 135.200 | 132.525 | 132.525 | 134.575 | 784 | 2567 | 1:04:29 pm | Option | Chart |
Mar '21 | 135.825 P | 0.000 | 136.425 | 133.375 | 133.625 | 135.825 | 5002 | 21159 | 1:04:56 pm | Option | Chart |
Apr '21 | 138.300 P | 0.000 | 138.775 | 135.975 | 136.275 | 138.300 | 1995 | 5184 | 1:04:39 pm | Option | Chart |
May '21 | 140.250 P | 0.000 | 140.725 | 138.150 | 138.175 | 140.250 | 1090 | 6199 | 1:04:59 pm | Option | Chart |
Aug '21 | 147.500 P | 0.000 | 148.000 | 145.600 | 145.700 | 147.500 | 642 | 5294 | 1:04:59 pm | Option | Chart |
Sep '21 | 149.350 P | 0.000 | 149.750 | 147.375 | 147.425 | 149.350 | 336 | 736 | 1:01:27 pm | Option | Chart |
LIVE CATTLE | |||||||||||
Feb '21 | 112.775 P | 0.000 | 113.300 | 111.900 | 112.200 | 112.775 | 21377 | 65034 | 1:04:57 pm | Option | Chart |
Apr '21 | 118.200 P | 0.000 | 119.350 | 117.025 | 117.300 | 118.200 | 27650 | 126640 | 1:04:55 pm | Option | Chart |
Jun '21 | 116.275 P | 0.000 | 116.775 | 114.675 | 114.850 | 116.275 | 12203 | 67530 | 1:04:51 pm | Option | Chart |
Aug '21 | 117.025 P | 0.000 | 117.375 | 115.850 | 116.000 | 117.025 | 6469 | 32409 | 1:04:30 pm | Option | Chart |
Oct '21 | 120.825 P | 0.000 | 121.225 | 119.975 | 120.075 | 120.825 | 3315 | 17775 | 1:04:57 pm | Option | Chart |
Dec '21 | 123.475 P | 0.000 | 123.650 | 122.250 | 122.400 | 123.475 | 2061 | 8206 | 1:04:57 pm | Option | Chart |