Grain News Cash Bids Futures Weather Home Our Company Grain Chemical Fertilizer Seed This page is meant to be viewed on desktop. Ag Futures Market Overview (?) Corn Futures Options Spreads Month Open High Low Change Last Trade Time Time December 2021 576-2 578-6 576-2 +1-6 578-6 05:17:42 CST 05:55:25 CST March 2022 576-6 580-4 575-2 +2-0 578-6 05:55:26 CST 05:55:30 CST May 2022 579-0 582-6 577-6 +2-0 581-2 05:54:04 CST 05:55:30 CST July 2022 578-2 582-4 577-4 +2-0 581-0 05:55:22 CST 05:55:26 CST September 2022 557-2 560-4 555-6 +1-4 559-2 05:41:26 CST 05:55:26 CST December 2022 548-4 552-2 547-0 +1-2 550-2 05:39:58 CST 05:55:27 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Soybeans Futures Options Spreads Month Open High Low Change Last Trade Time Time January 2022 1244-4 1256-4 1244-2 +9-4 1253-6 05:55:22 CST 05:55:25 CST March 2022 1250-2 1262-2 1250-2 +8-4 1258-4 05:47:25 CST 05:55:25 CST May 2022 1257-2 1269-4 1257-2 +9-2 1266-2 05:53:12 CST 05:55:25 CST July 2022 1263-2 1275-4 1263-2 +9-4 1273-0 05:51:25 CST 05:55:25 CST August 2022 1259-2 1268-4 1259-2 +9-2 1265-4 04:51:55 CST 05:55:25 CST September 2022 1237-2 1243-0 1237-2 +9-2 1242-0 04:58:01 CST 05:55:22 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Spring Wheat Futures Options Spreads Month Open High Low Change Last Trade Time Time December 2021 1050-0 1050-0 1050-0 -11-0 1050-0 05:39:00 CST 05:55:03 CST March 2022 1042-0 1042-0 1036-2 -4-0 1038-2 05:44:00 CST 05:55:03 CST May 2022 1024-2 1024-2 1024-2 -3-4 1024-2 03:49:00 CST 05:55:03 CST July 2022 992-0 992-0 990-2 -3-4 990-2 12/2/2021 05:55:03 CST September 2022 924-6 924-6 918-6 -3-4 921-2 03:49:02 CST 05:55:22 CST December 2022 917-0 917-0 916-0 -2-4 916-4 03:49:02 CST 05:55:03 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Wheat Futures Options Spreads Month Open High Low Change Last Trade Time Time December 2021 809-4 809-4 807-0 +0-4 807-0 03:39:00 CST 05:55:28 CST March 2022 818-0 819-6 809-0 +0-2 815-2 05:55:28 CST 05:55:28 CST May 2022 822-2 825-0 813-2 -0-4 819-0 05:55:22 CST 05:55:28 CST July 2022 805-6 806-6 797-0 -0-4 802-0 05:53:31 CST 05:55:28 CST September 2022 805-4 805-4 797-4 -1-0 801-0 05:53:31 CST 05:55:28 CST December 2022 807-2 807-6 799-6 -1-0 804-0 05:54:28 CST 05:55:26 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Hard Red Wheat Futures Options Spreads Month Open High Low Change Last Trade Time Time December 2021 829-4 841-2 829-4 +24-2 838-4s 12/2/2021 12/2/2021 March 2022 843-6 848-6 832-2 -3-4 838-6 05:55:22 CST 05:55:34 CST May 2022 844-2 847-2 831-6 -6-0 835-6 05:39:35 CST 05:55:34 CST July 2022 827-6 827-6 815-2 -7-6 815-6 04:19:20 CST 05:55:34 CST September 2022 823-6 823-6 813-2 -3-4 817-6 05:54:27 CST 05:55:28 CST December 2022 824-0 824-0 817-0 -6-4 818-0 05:15:00 CST 05:55:34 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Soybean Meal Futures Options Spreads Month Open High Low Change Last Trade Time Time December 2021 356.5 359.9 355.4 +1.5 358.0s 12/2/2021 12/2/2021 January 2022 348.8 351.8 348.4 +2.6 351.4 05:55:20 CST 05:55:35 CST March 2022 347.0 349.7 346.9 +2.4 349.3 05:49:14 CST 05:55:25 CST May 2022 348.4 351.0 348.2 +2.0 350.6 05:52:42 CST 05:53:49 CST July 2022 351.6 354.0 351.6 +1.6 353.4 05:40:34 CST 05:53:49 CST August 2022 351.3 353.0 351.3 +1.6 353.0 04:10:22 CST 05:53:49 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Soybean Oil Futures Options Spreads Month Open High Low Change Last Trade Time Time December 2021 54.80 56.39 54.80 +1.18 56.23s 12/2/2021 12/2/2021 January 2022 56.45 57.30 56.36 +0.67 57.01 05:54:57 CST 05:55:25 CST March 2022 56.48 57.27 56.40 +0.63 57.01 05:53:51 CST 05:55:25 CST May 2022 56.28 57.05 56.26 +0.59 56.79 05:44:59 CST 05:55:25 CST July 2022 56.13 56.72 56.01 +0.58 56.54 04:32:22 CST 05:55:02 CST August 2022 55.56 56.10 55.56 +0.60 56.00 02:41:38 CST 05:55:02 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Rough Rice Futures Options Spreads Month Open High Low Change Last Trade Time Time January 2022 14.025 14.025 14.010 -0.010 14.010 12/2/2021 01:00:00 CST March 2022 14.195 14.335 14.125 +0.080 14.270s 12/2/2021 12/2/2021 May 2022 14.350 14.530 14.340 +0.115 14.450s 12/2/2021 12/2/2021 July 2022 0.000 14.510 14.510 +0.115 14.510s 12/2/2021 12/2/2021 September 2022 0.000 14.115 14.115 +0.115 14.115s 12/2/2021 12/2/2021 November 2022 0.000 14.115 14.115 +0.115 14.115s 12/2/2021 12/2/2021 Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Ethanol Futures Spreads Month Open High Low Change Last Trade Time Time December 2021 0.000 2.207 2.207 0.000 2.207s 12/2/2021 12/2/2021 January 2022 0.000 2.137 2.137 0.000 2.137s 12/2/2021 12/2/2021 February 2022 0.000 2.137 2.137 0.000 2.137s 12/2/2021 12/2/2021 March 2022 0.000 2.137 2.137 0.000 2.137s 12/2/2021 12/2/2021 April 2022 0.000 2.137 2.137 0.000 2.137s 12/2/2021 12/2/2021 May 2022 0.000 2.137 2.137 0.000 2.137s 12/2/2021 12/2/2021 Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Live Cattle Futures Options Month High Low Change Last Trade Time Time December 2021 137.650 137.650 +1.650 137.650s 00:43:31 CST 00:43:31 CST February 2022 139.575 139.575 +0.975 139.575s 00:43:31 CST 00:43:31 CST April 2022 142.600 142.600 +0.825 142.600s 00:43:31 CST 00:43:31 CST June 2022 137.975 137.975 +0.675 137.975s 00:43:31 CST 00:43:31 CST August 2022 136.875 136.875 +0.525 136.875s 00:43:31 CST 00:43:31 CST October 2022 139.775 139.775 +0.650 139.775s 00:43:31 CST 00:43:31 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Feeder Cattle Futures Options Month High Low Change Last Trade Time Time January 2022 165.775 165.775 -0.050 165.775s 00:43:31 CST 00:43:31 CST March 2022 168.325 168.325 +0.425 168.325s 00:43:31 CST 00:43:31 CST April 2022 170.900 170.900 +0.450 170.900s 00:43:31 CST 00:43:31 CST May 2022 172.325 172.325 +0.500 172.325s 00:43:31 CST 00:43:31 CST August 2022 179.425 179.425 +0.225 179.425s 00:43:31 CST 00:43:31 CST September 2022 180.000 180.000 +0.050 180.000s 00:43:31 CST 00:43:31 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. Lean Hogs Futures Options Month High Low Change Last Trade Time Time December 2021 74.400 74.400 +0.775 74.400s 00:43:31 CST 00:43:31 CST February 2022 82.000 82.000 +1.875 82.000s 00:43:31 CST 00:43:31 CST April 2022 86.325 86.325 +1.250 86.325s 00:43:31 CST 00:43:31 CST May 2022 91.400 91.400 +1.400 91.400s 00:43:31 CST 00:43:31 CST June 2022 97.050 97.050 +1.125 97.050s 00:43:31 CST 00:43:31 CST July 2022 96.875 96.875 +0.975 96.875s 00:43:31 CST 00:43:31 CST Quotes are delayed, as of December 03, 2021, 05:55:35 AM CST or prior. © 2021 Barchart.com, Inc. All market data is hosted and powered by Barchart. Information presented is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. No representations are made by Barchart as to its informational accuracy or completeness. To see all exchange delays and to review Barchart’s full Terms and Conditions, and Disclaimer, please see Barchart's User Agreement.