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 '21562^0  P0^0564^6544^4545^0562^0135468011:19:41 pmOptionChart
May '21545^4  P0^0547^4530^0531^0545^41295907488511:19:59 pmOptionChart
Jul '21534^0  P0^0535^4520^0520^6534^0675964020681:19:57 pmOptionChart
Sep '21499^0  P0^0499^2489^6491^0499^0256511728631:19:57 pmOptionChart
Dec '21481^4  P0^0482^2474^0475^2481^4549653524641:19:57 pmOptionChart
Mar '22489^0  P0^0489^6482^0483^0489^06197414251:19:57 pmOptionChart
May '22492^6  P0^0493^4486^0487^0492^6123967701:18:24 pmOptionChart
Jul '22493^4  P0^0494^4487^4487^4493^41248224861:18:21 pmOptionChart
SOYBEANS
Mar '211434^2  P0^01437^21414^21414^21434^21707771:19:47 pmOptionChart
May '211430^0  P0^01433^21403^21410^41430^0897783539331:19:58 pmOptionChart
Jul '211413^6  P0^01416^61386^21394^41413^6436811711491:19:57 pmOptionChart
Aug '211371^0  P0^01373^01344^21351^01371^07491203831:19:56 pmOptionChart
Sep '211292^2  P0^01294^01267^01274^01292^21759121781:19:18 pmOptionChart
Nov '211247^2  P0^01248^01223^01230^01247^2242271997201:19:57 pmOptionChart
Jan '221242^4  P0^01243^41220^61226^61242^43281220761:19:57 pmOptionChart
Mar '221218^0  P0^01219^21204^21204^61218^02278506941:18:31 pmOptionChart
May '221211^0  P0^01211^41193^61197^21211^0553139041:18:36 pmOptionChart
WHEAT
Mar '21654^0  P0^0657^4647^0649^4654^04027801:14:58 pmOptionChart
May '21653^0  P0^0660^6646^6651^0653^0407601851891:19:57 pmOptionChart
Jul '21643^2  P0^0649^0636^6641^2643^2196941154341:19:57 pmOptionChart
Sep '21642^0  P0^0646^6636^2640^0642^09130468611:19:52 pmOptionChart
Dec '21647^0  P0^0651^6641^2645^0647^05941495671:19:52 pmOptionChart
Mar '22651^4  P0^0655^6646^4650^2651^41840128951:19:52 pmOptionChart
SOYBEAN MEAL
Mar '21420.00  P0.00421.00416.20417.00420.0052215101:19:32 pmOptionChart
May '21418.20  P0.00419.80414.50416.00418.20355191856211:19:57 pmOptionChart
Jul '21416.20  P0.00417.90412.70414.40416.2017181956881:19:50 pmOptionChart
Aug '21406.60  P0.00407.90403.20404.70406.606776192051:18:59 pmOptionChart
Sep '21395.00  P0.00395.80391.80391.90395.002400144911:18:31 pmOptionChart
FEEDER CATTLE
Mar '21134.600  P0.000135.725133.650135.250134.600204347321:04:59 pmOptionChart
Apr '21139.025  P0.000139.925137.225139.050139.0256402155091:04:57 pmOptionChart
May '21145.150  P0.000147.475142.050142.725145.1505124117531:04:56 pmOptionChart
Aug '21153.725  P0.000155.000151.200151.675153.725207676961:04:56 pmOptionChart
Sep '21154.825  P0.000156.000152.625153.000154.82555220341:04:56 pmOptionChart
Oct '21155.375  P0.000156.500153.425154.000155.37536213061:01:40 pmOptionChart
LIVE CATTLE
Apr '21119.025  P0.000119.325118.500118.725119.025271551218711:04:58 pmOptionChart
Jun '21118.000  P0.000118.100116.800117.225118.00021038956221:04:59 pmOptionChart
Aug '21117.075  P0.000117.200116.000116.325117.0757853594841:04:58 pmOptionChart
Oct '21121.450  P0.000121.500120.400120.900121.4505553342511:04:59 pmOptionChart
Dec '21124.475  P0.000124.500123.550123.975124.4752666155361:04:59 pmOptionChart
Feb '22126.900  P0.000127.000125.800125.800126.90076854821:04:21 pmOptionChart

All quotes are delayed by at least 10 minutes.

Powered by

Quote Data Provided by