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
Sep 677¼ 677¼ 677¼ 677¼ +2¾
Dec 686¾ 701½ 685¼ 700¾ +13¾
Mar 696 711½ 696 711¼ +14¼
May 702½ 716¼ 702 715¾ +13½
Jul 690¼ 702¼ 690¼ 702 +11¾
Sep 692¾ 704¾ 692¾ 704½ +11¼
Dec 700¼ 711 700¼ 710¾ +11
Mar 705¼ 712¾ 705¼ 712¾ +10¾
May 701½ +11¼
Jul 674 681½ 674 681½ +11¼
Sep 671½ +11¼
Dec 683 +10¾
Mar 683 +10¾
May 683 +10¾
Jul 644¼ +10¾
Est. sales 78,740. Mon.'s sales 77,403
Mon.'s open int 361,342
CORN
5,000 bu minimum; cents per bushel
Sep 497 502¼ 497 502¼ +5½
Dec 514 521½ 513 520¼ +7
Mar 522½ 529¼ 521¾ 528¼ +6¼
May 528¼ 534¼ 527¼ 533¼ +6
Jul 527¾ 533¼ 527 532½ +6
Sep 502 505¾ 501 505¾ +4¾
Dec 498½ 502 497½ 502 +3½
Mar 505¾ 508½ 504½ 508½ +3½
May 508 511½ 508 511½ +2¾
Jul 510¼ 513 508½ 512½ +1¾
Sep 479¼ +1¾
Dec 467 471 467 470¾ +3¾
Jul 479¼ +3¼
Dec 436½ 437¼ 436½ 437 + ¾
Est. sales 180,957. Mon.'s sales 199,316
Mon.'s open int 1,377,952
OATS
5,000 bu minimum; cents per bushel
Dec 509¾ 520¾ 507½ 515 +4¾
Mar 507¾ 517 507¼ 512¼ +3¾
May 504¾ 510¾ 504¾ 510¾ +4
Jul 505 506 505 506 +4
Sep 462¼ +6
Dec 462
Mar 462
May 462
Jul 462
Sep 462
Est. sales 593. Mon.'s sales 444
Mon.'s open int 4,572
SOYBEANS
5,000 bu minimum; cents per bushel
Sep 1283½ 1283½ 1279 1279 +6½
Nov 1285¾ 1297½ 1281 1282½ —2¼
Jan 1294 1306 1290 1291¾ —1¾
Mar 1298½ 1309¾ 1295¼ 1296¼ —1¾
May 1304¾ 1315 1301½ 1302¾ —1¾
Jul 1308 1318¾ 1305¼ 1306¾ —1¾
Aug 1299 1300 1295 1297¼ —2
Sep 1271¾ 1277¼ 1266¾ 1271 —1¼
Nov 1256¾ 1265 1254 1256¼ —1¾
Jan 1262 1262 1256½ 1256¾ —1¾
Mar 1246 1251 1243½ 1243½ —2¼
May 1247 1247 1241½ 1241½ —2¼
Jul 1242½ —2¼
Aug 1236½ —2¼
Sep 1198½ —2¼
Nov 1190 1198 1189 1189 —2¼
Jul 1189¾ —2¼
Nov 1131½ —2¼
Est. sales 113,276. Mon.'s sales 110,714
Mon.'s open int 655,240
SOYBEAN OIL
60,000 lbs; cents per lb
Oct 55.90 57.80 55.73 56.74 +.94
Dec 56.04 57.95 55.92 56.87 +.88
Jan 56.07 57.93 56.03 56.90 +.85
Mar 56.10 57.82 56.06 56.88 +.81
May 56.07 57.79 56.04 56.83 +.75
Jul 55.95 57.59 55.95 56.69 +.68
Aug 55.95 56.83 55.94 56.30 +.62
Sep 55.79 56.35 55.68 55.86 +.57
Oct 55.26 55.97 55.18 55.38 +.52
Dec 54.89 55.72 54.89 55.16 +.51
Jan 54.94 +.49
Mar 55.26 55.26 54.71 54.71 +.50
May 54.74 +.52
Jul 54.81 +.49
Aug 54.73 +.49
Sep 54.63 +.47
Oct 54.32 +.33
Dec 54.68 54.74 54.38 54.38 +.30
Jul 54.38 +.30
Oct 54.37 +.30
Dec 53.97 +.30
Est. sales 89,871. Mon.'s sales 93,411
Mon.'s open int 385,527
SOYBEAN MEAL
100 tons; dollars per ton
Oct 341.00 343.30 337.60 338.00 —3.50
Dec 345.20 347.30 341.50 341.80 —3.40
Jan 346.60 349.20 343.80 344.20 —2.90
Mar 349.50 351.70 346.70 347.20 —2.60
May 352.90 355.30 350.50 350.90 —2.50
Jul 356.70 359.00 354.30 354.80 —2.50
Aug 358.40 358.40 354.50 354.50 —2.80
Sep 355.70 355.80 351.90 352.60 —2.50
Oct 349.10 349.90 347.00 347.40 —2.60
Dec 350.00 350.50 346.80 347.60 —2.90
Jan 347.20 347.50 347.20 347.50 —3.00
Mar 346.30 346.30 344.20 344.70 —3.10
May 345.70 345.80 344.00 344.00 —2.90
Jul 344.90 —2.50
Aug 342.30 —2.50
Sep 339.60 —2.50
Oct 333.70 —2.40
Dec 333.50 334.60 331.70 331.70 —2.20
Jul 331.70 —2.20
Oct 331.70 —2.20
Dec 331.70 —2.20
Est. sales 85,158. Mon.'s sales 77,867
Mon.'s open int 358,643

Program Guide

  • Real Estate Power Investing with Tom Wilson
     
    Tom Wilson brings market experts to share professional advice on everything   >>
     
  • Radio Yesteryear
    10:00PM - 11:00PM
     
    Before video on demand, before television, even before the movies talked- there   >>
     
  • Motley Fool
    11:00PM - 12:00AM
     
    “Motley Fool Money” features a team of analysts discussing the week's top   >>
     

See the Full Program Guide