Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
May 607 625 607 618 +7
Jul 606¼ 622½ 606¼ 613½ +3
Sep 611 624½ 609½ 615¼ +2¾
Dec 616 629¼ 616 621¾ +3
Mar 621¾ 634 621¾ 627¼ +3
May 622½ 633¼ 622¼ 627½ +2½
Jul 603¼ 614¼ 603¼ 609¾ +3¼
Sep 611 +3¾
Dec 619¼ 619¾ 618¼ 618¼ +4¾
Mar 620 +4
May 620¾ 620¾ 620¼ 620¼ +4
Jul 582½ +5½
Est. sales 110,369. Thu.'s sales 149,517
Thu.'s open int 425,246, up 3,149
CORN
5,000 bu minimum; cents per bushel
May 561¼ 564½ 549¾ 553¼ —6½
Jul 546¾ 549¼ 537¼ 539¼ —6
Sep 501 508 500¾ 502½ +1½
Dec 486 493½ 485½ 488½ +4
Mar 493¼ 500½ 492¼ 496 +4¾
May 495¼ 503½ 495¼ 500½ +6
Jul 495 504¾ 495 502¾ +8
Sep 462½ 470 462½ 469¼ +9½
Dec 447 457¾ 447 456¾ +9¼
Mar 454 463¾ 454 463¾ +9¼
May 467¼ +9¼
Jul 467 469¼ 467 469¼ +9¼
Sep 446¾ +7¼
Dec 418½ 419¾ 418 419¾ +2½
Jul 430¼ +2½
Dec 413¼ ½
Est. sales 302,684. Thu.'s sales 511,404
Thu.'s open int 1,764,174, up 16,208
OATS
5,000 bu minimum; cents per bushel
May 372 374¾ 371¾ 373 +1
Jul 369½ 372 368½ 369¾
Sep 346¾ 348¼ 346¾ 348¼ +1
Dec 347½ 348¼ 344¼ 345
Mar 348¼
May 347
Jul 347
Sep 347
Dec 347
Mar 347
Jul 347
Sep 347
Est. sales 88. Thu.'s sales 732
Thu.'s open int 4,386, up 41
SOYBEANS
5,000 bu minimum; cents per bushel
May 1410 1421 1405¼ 1412¾ +10¾
Jul 1404 1415½ 1400½ 1405½ +8¾
Aug 1372¾ 1384¾ 1370¾ 1372¼ +6½
Sep 1305 1314¼ 1300¼ 1302½ +6
Nov 1269½ 1280¾ 1265½ 1269 +5¼
Jan 1266½ 1278¼ 1264¼ 1267 +4¾
Mar 1238¾ 1250 1236 1239½ +3
May 1237½ 1241 1229¾ 1233¾ +4
Jul 1233¾ 1238 1229½ 1232 +5
Aug 1218½ +5½
Sep 1173¼ +8½
Nov 1134¾ 1144¼ 1130½ 1142 +9
Jan 1145½ +9¼
Mar 1142½ +9
May 1143½ +8½
Jul 1144½ +8½
Aug 1141 +8½
Sep 1123¼ +8½
Nov 1067 1076¼ 1067 1075¾ +8½
Jul 1075¾ +8½
Nov 1069¼ +8½
Est. sales 145,023. Thu.'s sales 388,622
Thu.'s open int 869,945
SOYBEAN OIL
60,000 lbs; cents per lb
May 52.55 53.15 52.34 52.81 +.68
Jul 50.73 51.50 50.70 51.17 +.65
Aug 48.99 49.84 48.65 49.57 +.77
Sep 47.54 48.50 47.39 48.30 +.84
Oct 46.87 47.57 46.69 47.46 +.90
Dec 46.43 47.25 46.27 47.05 +.93
Jan 46.16 46.85 45.89 46.69 +.95
Mar 45.74 46.42 45.50 46.29 +.90
May 45.38 46.18 45.34 46.04 +.87
Jul 45.11 46.04 45.11 45.83 +.85
Aug 45.39 +.85
Sep 44.93 +.84
Oct 44.54 +.95
Dec 43.70 44.67 43.58 44.34 +.93
Jan 44.21 +.93
Mar 44.21 +.93
May 44.24 +.93
Jul 44.24 +.93
Aug 44.24 +.93
Sep 44.24 +.93
Oct 44.24 +.93
Dec 44.24 +.93
Jul 44.24 +.93
Oct 44.24 +.93
Dec 44.24 +.93
Est. sales 78,772. Thu.'s sales 133,210
Thu.'s open int 493,639, up 1,335
SOYBEAN MEAL
100 tons; dollars per ton
May 411.50 417.90 405.70 406.30 —3.90
Jul 412.40 419.10 407.60 408.10 —3.60
Aug 411.10 415.10 404.00 404.60 —4.10
Sep 405.50 409.80 399.60 400.40 —3.90
Oct 398.40 403.00 393.80 394.60 —3.40
Dec 397.90 402.30 392.90 393.70 —3.50
Jan 393.60 397.50 389.10 389.80 —3.20
Mar 381.90 386.30 379.10 379.40 —2.60
May 381.80 382.10 375.60 376.20 —2.10
Jul 381.70 381.70 375.50 375.80 —2.00
Aug 374.10 374.10 371.40 371.40 —1.60
Sep 368.30 368.30 363.90 363.90 —1.80
Oct 353.70 353.70 352.40 352.40 —2.00
Dec 353.30 354.20 350.50 350.50 —2.10
Jan 349.70 —1.80
Mar 348.90 —2.10
May 349.40 —2.10
Jul 351.30 —2.10
Aug 351.30 —2.10
Sep 349.80 —2.10
Oct 349.80 —2.10
Dec 343.70 —2.10
Jul 343.70 —2.10
Oct 343.70 —2.10
Dec 343.70 —2.10
Est. sales 81,330. Thu.'s sales 164,872
Thu.'s open int 416,361, up 2,

Program Guide

  • Phil's Gang
    1:00AM - 2:00AM
     
    Phil Grande is the country's premier stock market educational resource that   >>
     
  • Investor's Edge
    2:00AM - 3:00AM
     
    Considered one of the finest radio shows on the markets, the business world and   >>
     
  • America in the Morning
    3:00AM - 4:00AM
     
    America in the Morning is radio’s first early morning news magazine. Host John   >>
     

See the Full Program Guide