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
Jul 674½ 676¼ 649 661½ —13
Sep 679 680¾ 654¼ 666 —13
Dec 685¾ 687¼ 661¼ 672¼ —14
Mar 693¾ 693¾ 668¼ 679 —13¾
May 687¾ 687¾ 671 681¼ —12¼
Jul 683¾ 683¾ 666½ 675¾ —9½
Sep 673¾ 676¾ 672¾ 676¾ —9
Dec 684¼ 684½ 674¼ 681½ —9
Mar 684¼ 684¼ 677 682 —8¾
May 673½ —7½
Jul 644½ —8¼
Est. sales 143,036. Mon.'s sales 147,092
Mon.'s open int 422,498
CORN
5,000 bu minimum; cents per bushel
Jul 662¾ 668½ 646¾ 667½ +8¼
Sep 601 602¾ 579¼ 591¾ —6¾
Dec 584½ 586¼ 561 573¾ —7½
Mar 591 592¼ 568¼ 580¾ —7¼
May 594¾ 595¼ 572¾ 585 —7
Jul 597¼ 597¼ 574 586 —7
Sep 532¼ 532¼ 517 528¼ —2½
Dec 515 516 500½ 509¾ —2¾
Mar 518½ 520¾ 511½ 516¾ —2¾
May 518¼ —3¼
Jul 517 520¾ 517 520¾ —3¼
Sep 462 —3¼
Dec 454¼ 454¼ 448 453¾ —1¾
Jul 463¾ —1¾
Dec 420¼ 421¼ 419¼ 420¾ —2¼
Est. sales 384,897. Mon.'s sales 425,483
Mon.'s open int 1,748,483
OATS
5,000 bu minimum; cents per bushel
Jul 368½ 369¾ 355½ 365½ —3¼
Sep 367¾ 367¾ 358 363 —6
Dec 369¼ 371 356½ 362¾ —6¾
Mar 365¾ —7¼
May 365¼ —8¼
Jul 365 366½ 365 366½ —10¾
Sep 369¼ —10¾
Dec 368¾ —10¾
Mar 368¾ —10¾
May 368¾ —10¾
Jul 368¾ —10¾
Sep 368¾ —10¾
Est. sales 724. Mon.'s sales 1,182
Mon.'s open int 4,058
SOYBEANS
5,000 bu minimum; cents per bushel
Jul 1483½ 1488¼ 1460 1465¾ —6½
Aug 1451 1457 1421 1426 —15¼
Sep 1413½ 1418¾ 1379¾ 1384¾ —20
Nov 1405¾ 1410 1365 1373½ —21¾
Jan 1407¾ 1410 1367¾ 1376 —21¾
Mar 1384 1387¼ 1347 1355¾ —18½
May 1379 1384 1343½ 1351¾ —18½
Jul 1375¾ 1375¾ 1346¾ 1354½ —17¾
Aug 1335¾ —19
Sep 1285 1290 1284 1285¼ —18½
Nov 1268 1268½ 1241¼ 1244½ —17¼
Jan 1244 1244 1242¾ 1243¼ —17¼
Mar 1219½ 1219½ 1217½ 1217½ —16¾
May 1215 —17½
Jul 1229½ 1229½ 1210 1214¼ —17½
Aug 1210¾ —17½
Sep 1159 —15¼
Nov 1136 1143½ 1121 1137 —3
Jul 1137¾ —3
Nov 1077 1084¾ 1051 1084¾ —3
Est. sales 228,149. Mon.'s sales 248,503
Mon.'s open int 792,336
SOYBEAN OIL
60,000 lbs; cents per lb
Jul 66.33 67.38 65.19 65.57 —.39
Aug 64.25 65.21 63.02 63.34 —.59
Sep 63.50 64.30 62.20 62.56 —.58
Oct 63.07 63.37 61.39 61.85 —.53
Dec 62.39 62.76 60.82 61.33 —.54
Jan 61.72 61.98 60.06 60.62 —.53
Mar 60.20 60.66 59.09 59.59 —.53
May 59.75 60.25 58.20 58.79 —.53
Jul 59.06 59.59 57.75 58.37 —.55
Aug 57.78 —.52
Sep 56.82 57.23 56.82 57.23 —.48
Oct 56.15 56.57 56.12 56.57 —.52
Dec 57.03 57.08 55.65 56.48 —.47
Jan 56.40 —.47
Mar 55.29 —.15
May 55.14 —.19
Jul 54.24 55.10 54.24 55.10 —.18
Aug 55.04 —.20
Sep 55.04 —.20
Oct 55.00 —.20
Dec 53.45 54.65 53.39 54.65 —.55
Jul 54.85 —.55
Oct 54.85 —.55
Dec 54.43 —.55
Est. sales 126,510. Mon.'s sales 190,568
Mon.'s open int 539,382
SOYBEAN MEAL
100 tons; dollars per ton
Jul 376.00 378.00 371.50 372.40 —1.50
Aug 378.20 379.90 373.20 373.80 —2.90
Sep 381.40 382.60 375.10 375.70 —3.70
Oct 383.30 383.40 375.30 375.80 —4.90
Dec 386.90 387.70 378.60 379.30 —5.70
Jan 387.00 388.20 378.00 379.00 —5.80
Mar 380.10 382.40 370.90 372.10 —5.90
May 378.90 378.90 368.20 369.40 —5.70
Jul 377.20 377.20 370.10 371.20 —5.50
Aug 369.70 370.00 367.10 367.10 —5.60
Sep 361.70 364.10 360.40 360.40 —4.60
Oct 349.90 351.30 347.50 348.80 —4.50
Dec 351.80 352.60 347.70 348.10 —4.50
Jan 344.10 —4.50
Mar 341.70 —4.50
May 341.40 —4.70
Jul 340.40 342.30 340.40 342.30 —4.70
Aug 341.30 —5.10
Sep 339.50 —5.40
Oct 315.60 —3.40
Dec 316.40 318.20 315.10 315.10 —1.30
Jul 315.10 —1.30
Oct 315.10 —1.30
Dec 315.10 —1.30
Est. sales 121,388. Mon.'s sales 114,452
Mon.'s open int 411,564

Program Guide

  • 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   >>
     
  • First Light with Evan Haning
     
    Evan Haning hosts the morning news magazine First Light.
     

See the Full Program Guide