Close

CHICAGO (AP) — Futures trading on the Chicago Board of Trade Tue.:

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Dec 545¾ 548 530½ 530½ —12¾
Mar 538 541¼ 524¼ 525¼ —10
May 541½ 544 529 529¾ —9¼
Jul 540¼ 543½ 530½ 531 —7¾
Sep 547 549¼ 536¾ 537 —7½
Dec 556½ 558½ 547 547¼ —7
Mar 562 562 554½ 555 —5¾
May 555¼ 555¼ 554 554 —4
Jul 548 548 540 544¼ —3¼
Sep 546 547 546 547 —1½
Dec 558½ 559½ 552½ 559¼ —2¾
Mar 562¾ —2¾
May 562¾ —2¾
Jul 562¾ —2¾
Est. sales 130,451. Mon.'s sales 108,699
Mon.'s open int 363,771, up 4,527
CORN
5,000 bu minimum; cents per bushel
Dec 373¾ 376 371½ 372 —1½
Mar 382 384¾ 380¼ 381¼ ¾
May 386½ 389¼ 385 387¼
Jul 390¼ 393¼ 389¼ 391¾ +1½
Sep 388 389¾ 387¼ 388½
Dec 391½ 393 390½ 392¼ +1
Mar 401¼ 403 401¼ 402½ +1
May 407½ 407½ 407¼ 407½
Jul 410 410½ 410 410½
Sep 403 403½ 403 403½
Dec 406¼ 406½ 405½ 406
Jul 423
Dec 411¼
Est. sales 213,760. Mon.'s sales 232,657
Mon.'s open int 1,453,067
OATS
5,000 bu minimum; cents per bushel
Dec 322½ 331½ 320¼ 320¼ —5
Mar 307¼ 307¾ 300½ 301½ —5
May 301 302¾ 297½ 297½ —4½
Jul 292 292 288½ 288½ —3
Sep 275¾ —1¼
Dec 266¾ —1¼
Mar 266¾ —1¼
May 266¾ —1¼
Jul 266¾ —1¼
Sep 266¾ —1¼
Jul 266¾ —1¼
Sep 266¾ —1¼
Est. sales 567. Mon.'s sales 488
Mon.'s open int 6,595, up 32
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 873½ 875¾ 868¼ 871
Mar 888¼ 890½ 882¾ 885½
May 902¾ 905½ 898½ 900¾
Jul 916¼ 919¼ 912½ 914
Aug 921½ 923¾ 918 919¼
Sep 923¼ 923¼ 918½ 919¾
Nov 926½ 929¾ 924½ 925½
Jan 934 935¾ 931½ 931¾
Mar 933½ 933¾ 931 931¾ +1
May 933¾ +1½
Jul 939 940½ 938¾ 938¾ +1¾
Aug 937¼ +1¾
Sep 926 +1¾
Nov 928½ 930 927½ 928 +3
Jan 928 +3
Mar 928 +3
May 928 +3
Jul 937¾ +3
Aug 937¾ +3
Sep 937¾ +3
Nov 927¾ +3
Jul 927¾ +3
Nov 927¾ +3
Est. sales 201,212. Mon.'s sales 243,260
Mon.'s open int 846,070, up 18,710
SOYBEAN OIL
60,000 lbs; cents per lb
Dec 30.03 30.21 29.95 29.99 +.03
Jan 30.22 30.43 30.12 30.19 +.03
Mar 30.49 30.71 30.40 30.49 +.04
May 30.84 31.02 30.74 30.82 +.03
Jul 31.16 31.31 31.07 31.16 +.05
Aug 31.27 31.41 31.21 31.27 +.07
Sep 31.35 31.51 31.29 31.37 +.09
Oct 31.39 31.57 31.32 31.41 +.10
Dec 31.50 31.69 31.45 31.53 +.09
Jan 31.66 31.80 31.66 31.70 +.12
Mar 31.87 32.01 31.87 31.90 +.12
May 32.04 32.07 31.98 32.07 +.14
Jul 32.21 32.35 32.21 32.27 +.16
Aug 32.35 32.36 32.35 32.36 +.16
Sep 32.46 32.46 32.44 32.44 +.15
Oct 32.20 +.18
Dec 32.24 32.33 32.24 32.32 +.18
Jul 32.32 +.18
Oct 32.32 +.18
Dec 32.32 +.18
Est. sales 121,619. Mon.'s sales 146,585
Mon.'s open int 533,955, up 6,024
SOYBEAN MEAL
100 tons; dollars per ton
Dec 292.70 293.20 291.30 292.50 +1.20
Jan 294.40 295.40 293.40 294.70 +1.20
Mar 297.80 298.70 296.60 297.90 +.90
May 301.80 302.40 300.50 301.10 +.10
Jul 305.60 306.40 304.50 304.80 —.30
Aug 307.90 308.10 306.50 306.60 —.40
Sep 309.40 309.40 308.00 308.00 —.40
Oct 309.20 309.90 308.60 308.60 —.20
Dec 311.80 312.20 310.70 310.90 —.20
Jan 312.10 313.00 311.50 311.50 —.30
Mar 312.30 312.50 311.20 311.20 —.50
May 312.20 312.40 311.30 311.30 —.30
Jul 313.30 313.60 312.50 312.50 —.30
Aug 313.60 313.60 311.90 311.90 —.20
Sep 313.80 313.90 310.60 310.60 —.30
Oct 313.10 313.40 309.40 309.40 —.50
Dec 310.50 311.80 309.90 309.90
Jul 309.90
Oct 309.90
Dec 309.90
Est. sales 121,166. Mon.'s sales 143,005
Mon.'s open int 433,212, up 8,

Program Guide

See the Full Program Guide