Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 653¾ 665¼ 651 664 +13¼
May 658¼ 671 655¾ 669¾ +14¼
Jul 646 658¼ 643½ 657 +13¾
Sep 644¾ 655½ 642 654 +12¼
Dec 650¼ 660 647¾ 658¾ +11½
Mar 655 663 654 663 +11
May 650½ 657 650 657 +10½
Jul 628 636 628 635¾ +9¾
Sep 635¼ 637½ 635¼ 637½ +9¾
Dec 644 +9¾
Mar 644¾ +8¾
May 642¾ +8¾
Jul 600 606¼ 600 606¼ +8¾
Est. sales 101,955. Fri.'s sales 143,149
Fri.'s open int 436,771
CORN
5,000 bu minimum; cents per bushel
Mar 544¼ 551½ 543½ 551 +8¼
May 543½ 551 543¼ 550½ +8¾
Jul 535¾ 542 534¾ 541½ +8½
Sep 484¼ 490¾ 484 490½ +8¾
Dec 462¾ 470 462¼ 469¾ +9¾
Mar 470 476¾ 469½ 476¾ +9
May 473¾ 480¼ 473½ 480 +9
Jul 474 481 474 481 +9
Sep 437¼ 443½ 436¼ 443¼ +9
Dec 425¼ 430½ 424 430¼ +5¾
Mar 431¾ 437¼ 431½ 437¼ +5¾
May 436 441 436 441 +6
Jul 443¼ +5
Sep 430½ +5
Dec 417 418½ 417 418½ +2¼
Jul 422 +2¼
Dec 414¼ +2¼
Est. sales 328,156. Fri.'s sales 442,063
Fri.'s open int 1,946,618
OATS
5,000 bu minimum; cents per bushel
Mar 349 351¼ 347 351¼ +2¾
May 354 359¾ 353¼ 358¼ +4¾
Jul 350 354¼ 350 354¼ +4¾
Sep 326 329¼ 324½ 329¼ +3½
Dec 326¼ 328¼ 316¼ 328¼ +4¼
Mar 327¼ +4¼
May 327¾ +4¼
Jul 327¾ +4¼
Sep 327¾ +4¼
Dec 327¾ +4¼
Jul 327¾ +4¼
Sep 327¾ +4¼
Est. sales 472. Fri.'s sales 1,046
Fri.'s open int 4,456
SOYBEANS
5,000 bu minimum; cents per bushel
Mar 1384¾ 1388½ 1371 1383¾ +6½
May 1387 1391 1374½ 1387½ +7½
Jul 1375 1379 1364 1377 +9¼
Aug 1335½ 1339¼ 1324¼ 1337½ +10
Sep 1250 1257¼ 1243¼ 1256½ +13¾
Nov 1202 1212 1197½ 1211¾ +15½
Jan 1195 1206¼ 1192½ 1206 +15½
Mar 1172 1175½ 1164½ 1175½ +12¾
May 1164½ 1167¼ 1157¼ 1167¼ +11½
Jul 1163¾ 1164¼ 1154½ 1163¾ +10½
Aug 1139½ 1147 1139½ 1146¼ +12
Sep 1107 1112¾ 1107 1112¾ +10¼
Nov 1085 1091 1083 1090½ +10
Jan 1087¾ 1092 1087¾ 1092 +10
Mar 1091½ +10
May 1091½ +10
Jul 1092½ +10
Aug 1089 +10
Sep 1077
Nov 1043 1049 1038¾ 1049 +5¼
Jul 1049 +5¼
Nov 1048½ +5¼
Est. sales 282,598. Fri.'s sales 275,677
Fri.'s open int 894,297
SOYBEAN OIL
60,000 lbs; cents per lb
Mar 47.86 48.09 47.31 47.90 +.35
May 47.19 47.42 46.62 47.22 +.33
Jul 46.36 46.60 45.83 46.43 +.33
Aug 45.33 45.56 44.85 45.47 +.37
Sep 44.21 44.51 43.78 44.41 +.37
Oct 43.57 43.65 42.86 43.54 +.37
Dec 42.91 43.17 42.32 43.03 +.38
Jan 42.58 42.86 42.03 42.73 +.35
Mar 42.30 42.52 41.71 42.44 +.37
May 41.99 42.29 41.48 42.14 +.38
Jul 41.53 41.98 41.44 41.93 +.38
Aug 41.18 41.62 41.13 41.62 +.42
Sep 41.16 +.42
Oct 40.47 +.39
Dec 39.79 40.22 39.79 40.22 +.39
Jan 40.22 +.39
Mar 40.22 +.39
May 40.22 +.39
Jul 40.22 +.39
Aug 40.22 +.39
Sep 40.22 +.39
Oct 40.22 +.39
Dec 40.22 +.39
Jul 40.22 +.39
Oct 40.22 +.39
Dec 40.22 +.39
Est. sales 107,879. Fri.'s sales 122,076
Fri.'s open int 499,041
SOYBEAN MEAL
100 tons; dollars per ton
Mar 425.80 427.40 420.60 423.10 —1.20
May 425.50 426.90 420.00 422.90 —.70
Jul 422.20 423.40 417.70 420.80 +.50
Aug 409.80 411.30 406.10 409.50 +1.80
Sep 393.70 398.20 393.00 396.70 +3.90
Oct 380.70 384.20 379.00 383.30 +5.10
Dec 376.80 381.30 376.10 380.80 +5.60
Jan 373.80 377.20 372.90 376.70 +5.40
Mar 364.40 366.70 362.90 365.50 +4.70
May 362.20 363.50 360.70 362.70 +4.60
Jul 361.60 363.50 360.60 362.90 +4.90
Aug 359.10 360.20 357.70 359.30 +4.70
Sep 353.00 354.20 353.00 354.20 +4.60
Oct 346.50 +5.30
Dec 342.60 345.80 342.60 344.70 +4.80
Jan 343.70 +5.00
Mar 343.90 +5.00
May 343.90 +5.00
Jul 345.80 +5.00
Aug 345.80 +5.00
Sep 344.30 +5.00
Oct 344.30 +5.00
Dec 343.20 +5.00
Jul 343.20 +5.00
Oct 343.20 +5.00
Dec 343.20 +5.00
Est. sales 101,885. Fri.'s sales 90,449
Fri.'s open int 413,270

Program Guide

  • Selwyn's Law
    10:30AM - 11:00AM
     
    Selwyn’s Law is committed to helping clients solve financial issues and reclaim   >>
     
  • The Real Estate Guys
    11:00AM - 12:00PM
     
    The Real Estate Guys™ Radio Show is a real estate investment talk program   >>
     
  • Faith in Home Buying
    12:00PM - 12:30PM
     
    All things Real Estate discussed through the lens of faith. Topics and   >>
     

See the Full Program Guide