Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
May 651½ 679 650¼ 659¾ +7½
Jul 653 679½ 651¼ 661¼ +7½
Sep 655½ 680½ 653¾ 663½ +7¼
Dec 660¾ 684½ 659½ 668½ +6¾
Mar 665¾ 688¼ 664¾ 673½ +6¾
May 668½ 680 666¾ 668½ +5¼
Jul 643 655¼ 641 643¾ +4½
Sep 645 650 643½ 643½ +4¼
Dec 650 658¾ 649¼ 649¼ +4
Mar 651½ +4
May 651 +4
Jul 615 615 614 614 +4
Est. sales 154,835. Mon.'s sales 96,176
Mon.'s open int 437,523
CORN
5,000 bu minimum; cents per bushel
May 593 611¾ 592¾ 606½ +14½
Jul 581 597½ 580¾ 592 +11½
Sep 537½ 552½ 537 547¼ +9¾
Dec 519½ 533½ 519¼ 528½ +8¼
Mar 525¾ 539¾ 525¾ 535¼ +8¼
May 529¾ 543¼ 529½ 539 +8½
Jul 531 544¾ 531 540 +8
Sep 490¾ 501 490¾ 497½ +6¾
Dec 474¾ 484½ 474½ 481 +5¾
Mar 483 489½ 482¼ 487½ +5½
May 489½ 491 489½ 491 +5½
Jul 489 495 488¾ 493 +5½
Sep 470½ +5½
Dec 449 452 446¼ 446¾
Jul 457¾
Dec 432½ +1¾
Est. sales 438,205. Mon.'s sales 261,303
Mon.'s open int 1,808,333
OATS
5,000 bu minimum; cents per bushel
May 380½ 390 380½ 385¼ +4½
Jul 381½ 391¼ 380¾ 386¾ +4¼
Sep 357½ 361¾ 357½ 361¾ +4
Dec 353 355 353 353¾ +3¾
Mar 358½ 358½ 356½ 356½ +4¼
May 354¾ +4
Jul 354¾ +4
Sep 354¾ +4
Dec 354¾ +4
Mar 354¾ +4
Jul 354¾ +4
Sep 354¾ +4
Est. sales 1,013. Mon.'s sales 512
Mon.'s open int 4,405, up 80
SOYBEANS
5,000 bu minimum; cents per bushel
May 1450½ 1485½ 1450 1472 +22¼
Jul 1435¾ 1471½ 1435¾ 1457¾ +21¼
Aug 1393¼ 1426 1393¼ 1413 +19¼
Sep 1318¾ 1348¼ 1318¾ 1336¼ +15
Nov 1282 1308¼ 1280½ 1299½ +15½
Jan 1279 1306 1279 1297¾ +15½
Mar 1254 1278 1253 1270½ +15¾
May 1245 1270¼ 1245 1263¼ +15¾
Jul 1250 1267½ 1250 1259¾ +14½
Aug 1242½ 1243¾ 1241¼ 1241¼ +13¾
Sep 1196¾ +13½
Nov 1154 1171¾ 1154 1167¼ +12½
Jan 1169 +11½
Mar 1162 1163 1162 1163 +10½
May 1163¼ +10¼
Jul 1163¾ +10¼
Aug 1160¼ +10¼
Sep 1142½ +10¼
Nov 1100 1103½ 1100 1103½ +6
Jul 1104¼ +6
Nov 1096¾ +6
Est. sales 261,354. Mon.'s sales 211,020
Mon.'s open int 910,203, up 8,619
SOYBEAN OIL
60,000 lbs; cents per lb
May 56.27 58.77 56.22 58.32 +2.05
Jul 53.71 55.79 53.68 55.14 +1.27
Aug 51.26 52.96 51.19 52.34 +.86
Sep 49.48 51.07 49.40 50.43 +.71
Oct 48.16 50.05 48.16 49.22 +.74
Dec 47.53 49.40 47.53 48.55 +.79
Jan 47.41 48.50 47.39 48.05 +.77
Mar 46.51 47.86 46.51 47.40 +.73
May 46.80 47.34 46.80 46.99 +.74
Jul 46.33 46.99 46.33 46.60 +.70
Aug 46.53 46.53 46.05 46.05 +.71
Sep 45.73 45.79 45.51 45.51 +.69
Oct 44.53 45.11 44.53 44.90 +.69
Dec 44.50 45.30 44.50 44.62 +.68
Jan 44.49 +.68
Mar 44.49 +.68
May 44.52 +.68
Jul 44.52 +.68
Aug 44.52 +.68
Sep 44.52 +.68
Oct 44.52 +.68
Dec 44.52 +.68
Jul 44.52 +.68
Oct 44.52 +.68
Dec 44.52 +.68
Est. sales 141,154. Mon.'s sales 100,380
Mon.'s open int 513,653
SOYBEAN MEAL
100 tons; dollars per ton
May 407.60 415.30 407.00 410.40 +2.90
Jul 411.20 419.60 410.80 414.70 +3.40
Aug 408.00 416.00 408.00 411.90 +3.90
Sep 402.60 410.00 402.50 406.80 +4.10
Oct 394.80 402.00 394.80 399.70 +3.90
Dec 395.00 400.90 394.00 399.00 +3.90
Jan 392.00 398.00 392.00 396.00 +3.50
Mar 383.00 388.90 383.00 387.00 +3.80
May 380.60 386.00 380.00 383.80 +3.60
Jul 383.10 386.30 383.10 384.00 +3.50
Aug 380.90 380.90 380.20 380.40 +3.30
Sep 373.90 374.50 373.30 373.60 +3.40
Oct 363.20 364.20 362.40 363.20 +3.00
Dec 361.60 362.70 358.90 361.60 +2.10
Jan 360.80 +2.10
Mar 360.10 +2.10
May 360.50 +2.10
Jul 362.40 +2.10
Aug 362.40 +2.10
Sep 360.90 +2.10
Oct 360.90 +2.10
Dec 354.80 +2.10
Jul 354.80 +2.10
Oct 354.80 +2.10
Dec 354.80 +2.10
Est. sales 108,930. Mon.'s sales 81,160
Mon.'s open int 413,774

Program Guide

  • Don't Invest and Forget with Pat Vitucci
     
    Pat Vitucci has been a leader in the financial services industry for more than   >>
     
  • Market Wrap with Moe Ansari
     
    Each day, Moe Ansari summarizes the markets' activity —what happened and why—   >>
     
  • Phil's Gang
    8:00PM - 9:00PM
     
    Phil Grande is the country's premier stock market educational resource that   >>
     

See the Full Program Guide