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 '21531^4  P0^0536^4527^6534^0531^41534677821021:19:59 pmOptionChart
May '21534^6  P0^0539^4531^0537^0534^6711963703871:19:59 pmOptionChart
Jul '21532^0  P0^0536^0527^6534^0532^0545682731181:19:57 pmOptionChart
Sep '21485^4  P0^0485^6479^6483^4485^4169421459221:19:57 pmOptionChart
Dec '21460^0  P0^0461^2456^0457^2460^0430642702531:19:58 pmOptionChart
Mar '22465^4  P0^0466^0461^4462^2465^44433261121:18:53 pmOptionChart
May '22468^4  P0^0468^4463^4465^0468^4122631411:16:22 pmOptionChart
Jul '22469^2  P0^0469^2464^2466^2469^22534169241:19:57 pmOptionChart
SOYBEANS
Mar '211416^6  P0^01434^41413^41432^21416^6956673786061:19:59 pmOptionChart
May '211414^6  P0^01431^61410^41429^01414^6358771712541:19:57 pmOptionChart
Jul '211401^0  P0^01416^41396^01415^01401^0285241424361:19:57 pmOptionChart
Aug '211354^2  P0^01363^41349^61361^61354^23737135321:19:57 pmOptionChart
Sep '211256^6  P0^01262^61249^41259^01256^6176188491:16:34 pmOptionChart
Nov '211197^6  P0^01203^01190^21196^41197^6263871646781:19:55 pmOptionChart
Jan '221191^6  P0^01197^01184^61189^61191^6965155071:17:41 pmOptionChart
Mar '221160^2  P0^01162^01149^01155^61160^21841353111:18:30 pmOptionChart
May '221148^2  P0^01148^21141^21141^21148^257275771:18:48 pmOptionChart
WHEAT
Mar '21675^4  P0^0693^0664^4671^0675^4753861919801:19:57 pmOptionChart
May '21676^4  P0^0693^0666^2672^6676^437857663151:19:57 pmOptionChart
Jul '21657^6  P0^0670^4649^0657^0657^627756927301:19:47 pmOptionChart
Sep '21657^4  P0^0669^4649^4657^0657^410656321411:19:00 pmOptionChart
Dec '21662^2  P0^0673^0655^0661^2662^28151373081:19:53 pmOptionChart
Mar '22666^4  P0^0676^0660^2665^2666^4103085611:19:57 pmOptionChart
SOYBEAN MEAL
Mar '21463.20  P0.00467.30460.00465.10463.20521461673171:19:57 pmOptionChart
May '21458.50  P0.00462.10455.70460.60458.5019739877871:19:46 pmOptionChart
Jul '21453.80  P0.00457.90451.80456.20453.809224628581:19:57 pmOptionChart
Aug '21439.90  P0.00443.60438.20442.10439.901513110991:18:12 pmOptionChart
Sep '21419.10  P0.00420.50416.40419.80419.101185119341:19:57 pmOptionChart
FEEDER CATTLE
Jan '21134.575  P0.000135.200132.525132.525134.57578425671:04:29 pmOptionChart
Mar '21135.825  P0.000136.425133.375133.625135.8255002211591:04:56 pmOptionChart
Apr '21138.300  P0.000138.775135.975136.275138.300199551841:04:39 pmOptionChart
May '21140.250  P0.000140.725138.150138.175140.250109061991:04:59 pmOptionChart
Aug '21147.500  P0.000148.000145.600145.700147.50064252941:04:59 pmOptionChart
Sep '21149.350  P0.000149.750147.375147.425149.3503367361:01:27 pmOptionChart
LIVE CATTLE
Feb '21112.775  P0.000113.300111.900112.200112.77521377650341:04:57 pmOptionChart
Apr '21118.200  P0.000119.350117.025117.300118.200276501266401:04:55 pmOptionChart
Jun '21116.275  P0.000116.775114.675114.850116.27512203675301:04:51 pmOptionChart
Aug '21117.025  P0.000117.375115.850116.000117.0256469324091:04:30 pmOptionChart
Oct '21120.825  P0.000121.225119.975120.075120.8253315177751:04:57 pmOptionChart
Dec '21123.475  P0.000123.650122.250122.400123.475206182061:04:57 pmOptionChart