Close

1/26/2015 1:15 PM
By Associated Press

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 530¾ 534¾ 519¼ 520½ —9½
May 534 537½ 523 524¼ —8½
Jul 538¾ 541½ 528 529¼ —7¼
Sep 545½ 545½ 536½ 537¼ —7
Dec 558 558 548¼ 549¼ —6½
Mar 563¾ 563¾ 555¾ 555¾ —6½
May 564¼ 564¼ 555¾ 555¾ —6¼
Jul 555 556¾ 541¾ 550¼ —6½
Sep 559½ 559½ 553½ 553½ —6
Dec 572½ 572½ 566¼ 566¼ —6¼
Mar 577½ 577½ 571¼ 571¼ —6¼
May 576 576 569¾ 569¾ —6¼
Jul 556 556 549¾ 549¾ —6¼
Est. sales 106,011. Fri.'s sales 95,295
Fri.'s open int 386,462, up 2,013
CORN
5,000 bu minimum; cents per bushel
Mar 385¾ 388¼ 382½ 384 —2¾
May 393¾ 396½ 390¾ 392½ —2¾
Jul 401¼ 404¼ 398¼ 400 —2¾
Sep 408¾ 410½ 404½ 406½ —2¾
Dec 417 418¾ 412½ 414¼ —3
Mar 427 427 421¼ 422¾ —3
May 431 432 427¾ 428½ —3½
Jul 436 436 431¾ 433 —3
Sep 425 428 424½ 424½ —3½
Dec 423 423 419 419 —4
Mar 431¾ 431¾ 427¾ 427¾ —4
May 436¼ 436¼ 432½ 432½ —3¾
Jul 441½ 441½ 437¾ 437¾ —3¾
Sep 433¼ 433¼ 429½ 429½ —3¾
Dec 418 418 415 415 —3
Jul 435¼ 435¼ 432¼ 432¼ —3
Dec 414 414 411 411 —3
Est. sales 221,978. Fri.'s sales 314,654
Fri.'s open int 1,312,268, up 26
OATS
5,000 bu minimum; cents per bushel
Mar 290¾ 292¼ 286½ 290¾ + ¼
May 293½ 294 291¼ 294
Jul 299 299 297 298½ + ¼
Sep 301¾ 303 300½ 301 + ½
Dec 296½ 296½ 296 296¼
Mar 302¾ 303 302¾ 303 + ¼
May 302¾ 303 302¾ 303 + ¼
Jul 303¾ 304 303¾ 304 + ¼
Sep 303¾ 304 303¾ 304 + ¼
Dec 303¾ 304 303¾ 304 + ¼
Jul 303¾ 304 303¾ 304 + ¼
Sep 303¾ 304 303¾ 304 + ¼
Est. sales 1,070. Fri.'s sales 363
Fri.'s open int 7,644
SOYBEANS
5,000 bu minimum; cents per bushel
Mar 971¾ 984¼ 967 983½ +10¾
May 978½ 991 973½ 990¼ +10¾
Jul 983¼ 996½ 979¼ 996 +10¾
Aug 985½ 996½ 980¼ 996¼ +10¾
Sep 966½ 983 966½ 982¾ +11¾
Nov 958 972¾ 954¼ 971¾ +12
Jan 965½ 977½ 960¾ 977½ +12
Mar 966½ 983¼ 966½ 983¼ +12
May 972¾ 986¾ 972¾ 986¾ +12
Jul 979 992 979 992 +11¾
Aug 978¾ 990¼ 978¾ 990¼ +11½
Sep 967½ 979 967½ 979 +11½
Nov 958½ 971½ 958 971½ +11½
Jan 963½ 974½ 963½ 974½ +11
Mar 966½ 977½ 966½ 977½ +11
May 972 982¾ 972 982¾ +10¾
Jul 978¼ 989 978¼ 989 +10¾
Aug 978¼ 989 978¼ 989 +10¾
Sep 978¼ 989 978¼ 989 +10¾
Nov 955¼ 966 955¼ 966 +10¾
Jul 955¼ 966 955¼ 966 +10¾
Nov 928½ 939¼ 928½ 939¼ +10¾
Est. sales 139,621. Fri.'s sales 194,459
Fri.'s open int 667,440
SOYBEAN OIL
60,000 lbs; cents per lb
Mar 31.57 31.57 31.02 31.08 —.52
May 31.78 31.78 31.24 31.28 —.51
Jul 31.96 31.99 31.42 31.48 —.51
Aug 31.91 31.99 31.49 31.52 —.47
Sep 31.87 31.95 31.46 31.54 —.41
Oct 31.60 31.70 31.20 31.33 —.37
Dec 31.67 31.83 31.15 31.27 —.33
Jan 31.52 31.75 31.34 31.44 —.31
Mar 31.91 31.93 31.55 31.66 —.27
May 32.10 32.12 31.85 31.85 —.27
Jul 32.12 32.27 31.93 32.03 —.24
Aug 32.40 32.40 32.00 32.06 —.21
Sep 32.35 32.40 32.00 32.05 —.15
Oct 32.32 32.40 31.98 31.98 —.08
Dec 32.06 32.50 31.96 32.00 +.04
Jan 32.10 32.13 32.10 32.13 +.03
Mar 32.10 32.13 32.10 32.13 +.03
May 32.10 32.13 32.10 32.13 +.03
Jul 32.10 32.13 32.10 32.13 +.03
Aug 32.10 32.13 32.10 32.13 +.03
Sep 32.10 32.13 32.10 32.13 +.03
Oct 32.10 32.13 32.10 32.13 +.03
Dec 32.10 32.13 32.10 32.13 +.03
Jul 32.10 32.13 32.10 32.13 +.03
Oct 32.10 32.13 32.10 32.13 +.03
Dec 32.10 32.13 32.10 32.13 +.03
Est. sales 107,035. Fri.'s sales 104,272
Fri.'s open int 369,746, up 5,726
SOYBEAN MEAL
100 tons; dollars per ton
Mar 330.90 339.30 330.20 338.90 +7.40
May 323.40 332.50 322.20 331.60 +7.90
Jul 321.60 330.20 320.30 329.80 +7.90
Aug 321.00 329.10 319.50 328.90 +7.70
Sep 320.20 327.70 318.60 327.40 +7.20
Oct 316.00 323.30 315.10 323.30 +6.60
Dec 316.30 322.30 313.80 322.00 +6.50
Jan 315.20 322.90 315.00 322.80 +6.50
Mar 317.30 324.30 317.10 324.30 +6.50
May 318.90 325.30 318.90 325.30 +6.40
Jul 322.40 326.50 320.20 326.50 +6.30
Aug 320.70 326.90 320.70 326.90 +6.20
Sep 320.90 326.90 320.90 326.90 +6.00
Oct 318.60 324.10 318.60 324.10 +5.50
Dec 316.60 323.20 316.60 323.20 +6.60
Jan 316.60 323.20 316.60 323.20 +6.60
Mar 316.60 323.20 316.60 323.20 +6.60
May 316.60 323.20 316.60 323.20 +6.60
Jul 316.60 323.20 316.60 323.20 +6.60
Aug 316.60 323.20 316.60 323.20 +6.60
Sep 316.60 323.20 316.60 323.20 +6.60
Oct 316.60 323.20 316.60 323.20 +6.60
Dec 323.80 329.40 322.80 329.40 +6.60
Jul 322.80 329.40 322.80 329.40 +6.60
Oct 322.80 329.40 322.80 329.40 +6.60
Dec 322.80 329.40 322.80 329.40 +6.60
Est. sales 85,777. Fri.'s sales 82,612
Fri.'s open int 354,260, up 2,844


Do you think the growing benefits of GMOs will overcome people's fears of them?

  • Yes
  • No
  • Unsure

User Submitted Photos

View photos      Submit your photos

1/27/2015 | Last Updated: 6:00 AM