Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 551½ 551¾ 539 542 —10
May 551 552¼ 541 544 —7½
Jul 552¼ 553¾ 542¼ 544¾ —7¾
Sep 558½ 560 548¾ 551¼ —7½
Dec 568¼ 569¾ 558¾ 561 —7¼
Mar 577 577¼ 568 570 —7
May 575 576½ 568¼ 569 —5½
Jul 560¾ 562¼ 555½ 556¾ —4½
Sep 559½ 560 559½ 560 —4
Dec 571½ 571½ 567¼ 567¼ —3¾
Mar 575¼ 576¼ 573 573 —4
May 571¾ —4
Jul 560¾ —4
Est. sales 329,138. Mon.'s sales 200,850
Mon.'s open int 512,100
CORN
5,000 bu minimum; cents per bushel
Mar 381 382 378 379¾ —2
May 385¾ 386¾ 382¾ 384¼ —2¼
Jul 389¼ 390¾ 386½ 388¼ —2½
Sep 388 388¾ 385¾ 387½ —1½
Dec 392¾ 393½ 390¼ 392 —1½
Mar 401¾ 402½ 399½ 401¼ —1½
May 406 406 403½ 405 —1½
Jul 407 408¼ 405½ 406¾ —1¼
Sep 399¼ 399¼ 397½ 398¼ —1¾
Dec 400¾ 401¾ 399 400 —1
Mar 408¾ —1
May 409½ —1
Jul 417¼ ¾
Sep 414¼ ¾
Dec 408 408 406¼ 406¾ —1¼
Jul 417 —1¼
Dec 415 415¾ 414½ 415¾
Est. sales 390,086. Mon.'s sales 449,806
Mon.'s open int 1,565,443
OATS
5,000 bu minimum; cents per bushel
Mar 302 302 298¼ 299¼ —2½
May 297¾ 298 296 296½ —1¼
Jul 289¾ 290 289¼ 289¼ ½
Sep 272 ¼
Dec 269¾ ¼
Mar 269¾ ¼
May 269¾ ¼
Jul 270 ¼
Sep 277¼ ¼
Dec 277¼ ¼
Jul 277¼ ¼
Sep 277¼ ¼
Est. sales 461. Mon.'s sales 727
Mon.'s open int 5,648
SOYBEANS
5,000 bu minimum; cents per bushel
Mar 885¾ 889 878 884¾
May 898¾ 901¼ 890¾ 897¼
Jul 911 914 903¾ 910¼
Aug 915½ 918 908¾ 914¾
Sep 915¼ 917¾ 909 915
Nov 920 922¼ 913¾ 919¼
Jan 924¼ 926½ 919 924
Mar 917 920¼ 914¼ 917¾
May 919¼ 922¾ 916½ 919¾
Jul 924½ 925¾ 923 925
Aug 924¼
Sep 921¼
Nov 920 923¾ 918 921¾
Jan 928½
Mar 928½
May 928½
Jul 940½
Aug 940½
Sep 940½
Nov 932½
Jul 936
Nov 932¾
Est. sales 259,444. Mon.'s sales 314,107
Mon.'s open int 883,324, up 2,424
SOYBEAN OIL
60,000 lbs; cents per lb
Mar 30.69 30.95 30.40 30.72 +.10
May 31.08 31.32 30.77 31.08 +.09
Jul 31.45 31.68 31.14 31.46 +.09
Aug 31.61 31.79 31.28 31.58 +.07
Sep 31.74 31.84 31.41 31.72 +.09
Oct 31.87 31.93 31.49 31.80 +.09
Dec 32.09 32.28 31.77 32.09 +.11
Jan 32.20 32.34 31.94 32.18 +.12
Mar 32.16 32.43 32.00 32.25 +.10
May 32.40 32.46 32.01 32.32 +.10
Jul 32.34 32.45 32.34 32.44 +.11
Aug 32.40 32.47 32.40 32.47 +.10
Sep 32.47 +.10
Oct 32.45 +.10
Dec 32.56 +.11
Jan 32.56 +.11
Mar 32.56 +.11
May 32.56 +.11
Jul 32.56 +.11
Aug 32.56 +.11
Sep 32.56 +.11
Oct 32.56 +.11
Dec 32.57 +.11
Jul 32.57 +.11
Oct 32.57 +.11
Dec 32.57 +.11
Est. sales 151,831. Mon.'s sales 191,801
Mon.'s open int 520,005
SOYBEAN MEAL
100 tons; dollars per ton
Mar 291.50 293.10 289.20 290.80 —.60
May 297.20 298.60 294.80 296.50 —.60
Jul 302.10 303.50 300.00 301.90 —.30
Aug 303.80 305.10 301.80 303.50 —.30
Sep 305.00 305.70 303.40 304.80 —.20
Oct 306.40 306.60 304.10 305.50 —.20
Dec 309.00 310.00 306.90 308.70 —.20
Jan 309.40 309.70 307.40 308.90 —.10
Mar 306.80 307.40 304.90 306.60
May 306.50 307.90 305.00 306.80
Jul 308.50 309.60 307.20 308.80 +.30
Aug 308.50 309.40 308.50 308.90 +.50
Sep 309.20 309.20 308.50 308.60 +.60
Oct 308.00 308.00 308.00 308.00 +1.30
Dec 308.70 309.40 308.70 309.40 +1.90
Jan 309.40 +1.90
Mar 309.40 +1.90
May 309.40 +1.90
Jul 309.40 +1.90
Aug 309.40 +1.90
Sep 309.40 +1.90
Oct 309.40 +1.90
Dec 309.40 +1.90
Jul 309.40 +1.90
Oct 309.40 +1.90
Dec 309.40 +1.90
Est. sales 156,879. Mon.'s sales 202,541
Mon.'s open int 501,790

Program Guide

  • The Real Estate Report with Tony Mendes
     

    AM 1220 Money Team is a new approach for your financial issues. No longer are   >>

  • Phil's Gang
    8:00PM - 9:00PM
     

    Phil Grande is the country's premier stock market educational resource that   >>

  • InvestTalk
    9:00PM - 10:00PM
     

    InvestTalk is a weekday radio show featuring Steve Peasley, who discusses a new   >>

See the Full Program Guide