Advertisement

Close

4/22/2014 1:15 PM
By Associated Press

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 668¼ 677¼ 662½ 673 +4¾
Jul 675¾ 684¼ 669 679½ +4
Sep 686 693¼ 679 689 +4
Dec 698½ 707¼ 693¼ 703 +4¾
Mar 709¼ 720 709¼ 716¾ +5½
May 715¼ 721¾ 713½ 721¾ +8¼
Jul 701¼ 709¾ 698½ 707¼ +8¾
Sep 702 710½ 702 710½ +8½
Dec 716 718¾ 716 718¾ +8¾
Mar 715¼ 721¼ 714¾ 721¼ +8¼
May 711½ 722¼ 711½ 722¼ +10¾
Jul 675½ 689½ 675½ 689½ +14
Est. sales 140,040. Mon.'s sales 108,303
Mon.'s open int 367,143
CORN
5,000 bu minimum; cents per bushel
May 489 500 487¼ 496¼ +7¾
Jul 494¼ 506 492¾ 502 +8¼
Sep 491½ 502½ 490¼ 499 +7½
Dec 490 499 488¾ 495¾ +5¾
Mar 498 506¾ 496¾ 503½ +5½
May 504½ 512 504½ 509¾ +5¼
Jul 508¾ 517 507¾ 514¼ +5
Sep 495 500 495 499¾ +5
Dec 486¾ 494 485½ 492¼ +5½
Mar 497 500½ 497 499¾ +5
May 500 503½ 500 503½ +4½
Jul 505 506½ 505 505¼ +4¾
Sep 486¼ 490¾ 486¼ 490¾ +4½
Dec 480¼ 480¾ 476 480¾ +5½
Jul 489¼ 494¾ 489¼ 494¾ +5½
Dec 464 468 464 468 +4½
Est. sales 436,349. Mon.'s sales 311,739
Mon.'s open int 1,400,996
OATS
5,000 bu minimum; cents per bushel
May 395½ 412 391¾ 406¼ +11
Jul 347½ 367 346¾ 363¾ +16
Sep 342½ 347¼ 342½ 347¼ +8½
Dec 328 338 327¾ 336¾ +10¾
Mar 325¾ 335½ 325¾ 335½ +9¾
May 324¾ 332½ 324¾ 332½ +7¾
Jul 324¾ 332½ 324¾ 332½ +7¾
Sep 324¾ 332½ 324¾ 332½ +7¾
Dec 324¾ 332½ 324¾ 332½ +7¾
Mar 324¾ 332½ 324¾ 332½ +7¾
Jul 325¾ 333½ 325¾ 333½ +7¾
Sep 325¾ 333½ 325¾ 333½ +7¾
Est. sales 2,878. Mon.'s sales 1,101
Mon.'s open int 8,082
SOYBEANS
5,000 bu minimum; cents per bushel
May 1502 1508¾ 1477¼ 1479¾ —19
Jul 1489½ 1497 1470 1470¾ —16½
Aug 1414 1417½ 1396¾ 1397¼ —11¾
Sep 1288 1291½ 1274½ 1278¼ —7¾
Nov 1225¼ 1230¾ 1208½ 1215½ —8¼
Jan 1228¾ 1235½ 1214½ 1221 —7½
Mar 1232 1238¾ 1219¼ 1225¼ —7¼
May 1235 1241¾ 1224½ 1229¼ —6½
Jul 1243½ 1243½ 1227 1234¾ —5½
Aug 1217¼ 1217¼ 1211¾ 1211¾ —5½
Sep 1190 1190 1184½ 1184½ —5½
Nov 1184 1190 1176½ 1179½ —5½
Jan 1183¼ 1183¼ 1181 1181 —5¼
Mar 1182¼ 1182¼ 1176¾ 1176¾ —5½
May 1181¼ 1181¼ 1175¾ 1175¾ —5½
Jul 1180½ 1180½ 1175 1175 —5½
Aug 1176½ 1176½ 1171 1171 —5½
Sep 1139¾ 1139¾ 1134¼ 1134¼ —5½
Nov 1115½ 1115½ 1109 1109¾ —3¾
Jul 1127¾ 1127¾ 1124 1124 —3¾
Nov 1086½ 1086½ 1082¾ 1082¾ —3¾
Est. sales 236,714. Mon.'s sales 148,860
Mon.'s open int 669,104
SOYBEAN OIL
60,000 lbs; cents per lb
May 43.07 43.32 42.66 42.74 —.26
Jul 43.30 43.59 42.90 42.98 —.28
Aug 43.20 43.44 42.81 42.90 —.23
Sep 42.96 43.15 42.54 42.70 —.16
Oct 42.45 42.66 42.01 42.24 —.11
Dec 42.49 42.71 42.03 42.21 —.19
Jan 42.53 42.73 42.10 42.25 —.22
Mar 42.63 42.84 42.24 42.39 —.19
May 42.70 42.83 42.37 42.49 —.17
Jul 42.93 42.93 42.50 42.62 —.16
Aug 42.70 42.70 42.55 42.55 —.15
Sep 42.54 42.54 42.39 42.39 —.15
Oct 42.22 42.22 42.13 42.13 —.09
Dec 42.25 42.25 42.12 42.12 —.13
Jan 42.16 42.16 42.03 42.03 —.13
Mar 42.16 42.16 42.03 42.03 —.13
May 42.16 42.16 42.03 42.03 —.13
Jul 42.16 42.16 42.03 42.03 —.13
Aug 42.16 42.16 42.03 42.03 —.13
Sep 42.16 42.16 42.03 42.03 —.13
Oct 42.16 42.16 42.03 42.03 —.13
Dec 42.16 42.16 42.03 42.03 —.13
Jul 42.16 42.16 42.03 42.03 —.13
Oct 42.16 42.16 42.03 42.03 —.13
Dec 42.16 42.16 42.03 42.03 —.13
Est. sales 94,239. Mon.'s sales 78,336
Mon.'s open int 331,149
SOYBEAN MEAL
100 tons; dollars per ton
May 486.80 489.70 479.00 479.80 —5.90
Jul 476.80 479.30 470.00 470.30 —5.80
Aug 446.70 447.60 440.60 441.30 —3.50
Sep 416.00 417.00 411.10 411.40 —2.70
Oct 383.00 384.70 378.50 380.30 —2.70
Dec 380.60 382.50 375.50 377.20 —3.40
Jan 379.30 381.00 374.90 376.70 —3.10
Mar 380.40 381.90 375.70 377.80 —2.60
May 379.90 381.50 376.90 378.20 —2.00
Jul 382.40 382.40 378.00 379.50 —1.70
Aug 379.00 379.00 377.10 377.10 —1.90
Sep 375.00 375.00 372.00 372.00 —2.00
Oct 366.20 367.00 365.20 365.20 —1.20
Dec 364.30 364.40 363.70 363.70 —1.50
Jan 364.70 364.70 363.20 363.20 —1.50
Mar 363.80 363.80 362.30 362.30 —1.50
May 363.20 363.20 361.70 361.70 —1.50
Jul 363.20 363.20 361.70 361.70 —1.50
Aug 363.20 363.20 361.70 361.70 —1.50
Sep 363.20 363.20 361.70 361.70 —1.50
Oct 363.20 363.20 361.70 361.70 —1.50
Dec 363.20 363.20 361.70 361.70 —1.50
Jul 363.20 363.20 361.70 361.70 —1.50
Oct 363.20 363.20 361.70 361.70 —1.50
Dec 363.20 363.20 361.70 361.70 —1.50
Est. sales 108,352. Mon.'s sales 65,023
Mon.'s open int 326,909


Given the prolonged winter, have you been able to do any of your spring planting?

  • Yes
  • No
  • Almost

User Submitted Photos

View photos      Submit your photos

4/23/2014 | Last Updated: 9:15 AM