BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Wed, 23 Apr 2014 01:16:16 EST

BC-BOT Table, 2nd Ld,
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 668 1/4 677 1/4 662 1/2 673 UP 4 3/4
Jul 675 3/4 684 1/4 669 679 1/2 UP 4
Sep 686 693 1/4 679 689 UP 4
Dec 698 1/2 707 1/4 693 1/4 703 UP 4 3/4
Mar 709 1/4 720 709 1/4 716 3/4 UP 5 1/2
May 715 1/4 721 3/4 713 1/2 721 3/4 UP 8 1/4
Jul 701 1/4 709 3/4 698 1/2 707 1/4 UP 8 3/4
Sep 702 710 1/2 702 710 1/2 UP 8 1/2
Dec 716 718 3/4 716 718 3/4 UP 8 3/4
Mar 715 1/4 721 1/4 714 3/4 721 1/4 UP 8 1/4
May 711 1/2 722 1/4 711 1/2 722 1/4 UP 10 3/4
Jul 675 1/2 689 1/2 675 1/2 689 1/2 UP 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 489 500 487 1/4 496 1/4 UP 7 3/4
Jul 494 1/4 506 492 3/4 502 UP 8 1/4
Sep 491 1/2 502 1/2 490 1/4 499 UP 7 1/2
Dec 490 499 488 3/4 495 3/4 UP 5 3/4
Mar 498 506 3/4 496 3/4 503 1/2 UP 5 1/2
May 504 1/2 512 504 1/2 509 3/4 UP 5 1/4
Jul 508 3/4 517 507 3/4 514 1/4 UP 5
Sep 495 500 495 499 3/4 UP 5
Dec 486 3/4 494 485 1/2 492 1/4 UP 5 1/2
Mar 497 500 1/2 497 499 3/4 UP 5
May 500 503 1/2 500 503 1/2 UP 4 1/2
Jul 505 506 1/2 505 505 1/4 UP 4 3/4
Sep 486 1/4 490 3/4 486 1/4 490 3/4 UP 4 1/2
Dec 480 1/4 480 3/4 476 480 3/4 UP 5 1/2
Jul 489 1/4 494 3/4 489 1/4 494 3/4 UP 5 1/2
Dec 464 468 464 468 UP 4 1/2
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 395 1/2 412 391 3/4 406 1/4 UP 11
Jul 347 1/2 367 346 3/4 363 3/4 UP 16
Sep 342 1/2 347 1/4 342 1/2 347 1/4 UP 8 1/2
Dec 328 338 327 3/4 336 3/4 UP 10 3/4
Mar 325 3/4 335 1/2 325 3/4 335 1/2 UP 9 3/4
May 324 3/4 332 1/2 324 3/4 332 1/2 UP 7 3/4
Jul 324 3/4 332 1/2 324 3/4 332 1/2 UP 7 3/4
Sep 324 3/4 332 1/2 324 3/4 332 1/2 UP 7 3/4
Dec 324 3/4 332 1/2 324 3/4 332 1/2 UP 7 3/4
Mar 324 3/4 332 1/2 324 3/4 332 1/2 UP 7 3/4
Jul 325 3/4 333 1/2 325 3/4 333 1/2 UP 7 3/4
Sep 325 3/4 333 1/2 325 3/4 333 1/2 UP 7 3/4
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 1508 3/4 1477 1/4 1479 3/4 DOWN 19
Jul 1489 1/2 1497 1470 1470 3/4 DOWN 16 1/2
Aug 1414 1417 1/2 1396 3/4 1397 1/4 DOWN 11 3/4
Sep 1288 1291 1/2 1274 1/2 1278 1/4 DOWN 7 3/4
Nov 1225 1/4 1230 3/4 1208 1/2 1215 1/2 DOWN 8 1/4
Jan 1228 3/4 1235 1/2 1214 1/2 1221 DOWN 7 1/2
Mar 1232 1238 3/4 1219 1/4 1225 1/4 DOWN 7 1/4
May 1235 1241 3/4 1224 1/2 1229 1/4 DOWN 6 1/2
Jul 1243 1/2 1243 1/2 1227 1234 3/4 DOWN 5 1/2
Aug 1217 1/4 1217 1/4 1211 3/4 1211 3/4 DOWN 5 1/2
Sep 1190 1190 1184 1/2 1184 1/2 DOWN 5 1/2
Nov 1184 1190 1176 1/2 1179 1/2 DOWN 5 1/2
Jan 1183 1/4 1183 1/4 1181 1181 DOWN 5 1/4
Mar 1182 1/4 1182 1/4 1176 3/4 1176 3/4 DOWN 5 1/2
May 1181 1/4 1181 1/4 1175 3/4 1175 3/4 DOWN 5 1/2
Jul 1180 1/2 1180 1/2 1175 1175 DOWN 5 1/2
Aug 1176 1/2 1176 1/2 1171 1171 DOWN 5 1/2
Sep 1139 3/4 1139 3/4 1134 1/4 1134 1/4 DOWN 5 1/2
Nov 1115 1/2 1115 1/2 1109 1109 3/4 DOWN 3 3/4
Jul 1127 3/4 1127 3/4 1124 1124 DOWN 3 3/4
Nov 1086 1/2 1086 1/2 1082 3/4 1082 3/4 DOWN 3 3/4
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 DOWN .26
Jul 43.30 43.59 42.90 42.98 DOWN .28
Aug 43.20 43.44 42.81 42.90 DOWN .23
Sep 42.96 43.15 42.54 42.70 DOWN .16
Oct 42.45 42.66 42.01 42.24 DOWN .11
Dec 42.49 42.71 42.03 42.21 DOWN .19
Jan 42.53 42.73 42.10 42.25 DOWN .22
Mar 42.63 42.84 42.24 42.39 DOWN .19
May 42.70 42.83 42.37 42.49 DOWN .17
Jul 42.93 42.93 42.50 42.62 DOWN .16
Aug 42.70 42.70 42.55 42.55 DOWN .15
Sep 42.54 42.54 42.39 42.39 DOWN .15
Oct 42.22 42.22 42.13 42.13 DOWN .09
Dec 42.25 42.25 42.12 42.12 DOWN .13
Jan 42.16 42.16 42.03 42.03 DOWN .13
Mar 42.16 42.16 42.03 42.03 DOWN .13
May 42.16 42.16 42.03 42.03 DOWN .13
Jul 42.16 42.16 42.03 42.03 DOWN .13
Aug 42.16 42.16 42.03 42.03 DOWN .13
Sep 42.16 42.16 42.03 42.03 DOWN .13
Oct 42.16 42.16 42.03 42.03 DOWN .13
Dec 42.16 42.16 42.03 42.03 DOWN .13
Jul 42.16 42.16 42.03 42.03 DOWN .13
Oct 42.16 42.16 42.03 42.03 DOWN .13
Dec 42.16 42.16 42.03 42.03 DOWN .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 DOWN 5.90
Jul 476.80 479.30 470.00 470.30 DOWN 5.80
Aug 446.70 447.60 440.60 441.30 DOWN 3.50
Sep 416.00 417.00 411.10 411.40 DOWN 2.70
Oct 383.00 384.70 378.50 380.30 DOWN 2.70
Dec 380.60 382.50 375.50 377.20 DOWN 3.40
Jan 379.30 381.00 374.90 376.70 DOWN 3.10
Mar 380.40 381.90 375.70 377.80 DOWN 2.60
May 379.90 381.50 376.90 378.20 DOWN 2.00
Jul 382.40 382.40 378.00 379.50 DOWN 1.70
Aug 379.00 379.00 377.10 377.10 DOWN 1.90
Sep 375.00 375.00 372.00 372.00 DOWN 2.00
Oct 366.20 367.00 365.20 365.20 DOWN 1.20
Dec 364.30 364.40 363.70 363.70 DOWN 1.50
Jan 364.70 364.70 363.20 363.20 DOWN 1.50
Mar 363.80 363.80 362.30 362.30 DOWN 1.50
May 363.20 363.20 361.70 361.70 DOWN 1.50
Jul 363.20 363.20 361.70 361.70 DOWN 1.50
Aug 363.20 363.20 361.70 361.70 DOWN 1.50
Sep 363.20 363.20 361.70 361.70 DOWN 1.50
Oct 363.20 363.20 361.70 361.70 DOWN 1.50
Dec 363.20 363.20 361.70 361.70 DOWN 1.50
Jul 363.20 363.20 361.70 361.70 DOWN 1.50
Oct 363.20 363.20 361.70 361.70 DOWN 1.50
Dec 363.20 363.20 361.70 361.70 DOWN 1.50
Est. sales 108,352. Mon.'s sales 65,023
Mon.'s open int 326,909

What's on WGXA

What's On Now

7:30 PM - 2014 MLB World Series

What's On Next

11:00 PM - WGXA News @ 10pm

Tonight

7:30 PM 2014 MLB World Series

What's On Now

10:00 PM - Nashville

What's On Next

11:00 PM - WGXA News @ 11

Tonight

8:00 PM The Middle

8:30 PM The Goldbergs

9:00 PM Modern Family

9:30 PM Black-ish

10:00 PM Nashville