BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Tue, 29 Apr 2014 01:15:49 EST

BC-BOT Table, 2nd Ld,
Close

CHICAGO (AP) — Futures trading on the Chicago Board of Trade Mon.:

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
May 700 708 3/4 689 1/2 700 1/4
Jul 708 1/2 717 697 1/4 708 1/2 UP 1/4
Sep 716 1/2 725 705 1/2 716 3/4 UP 1/4
Dec 730 738 3/4 719 730 1/4 DOWN 1/4
Mar 741 750 731 1/2 742 1/4 DOWN 1/2
May 749 749 738 1/4 746 3/4 DOWN 1/2
Jul 731 736 3/4 720 1/4 732 1/2 UP 1
Sep 730 736 729 1/2 736 UP 1 1/4
Dec 744 1/4 744 1/4 733 743 1/4 UP 1 1/4
Mar 750 750 743 746 UP 1 3/4
May 750 1/2 750 1/2 743 1/2 744 UP 1/2
Jul 712 713 712 713 UP 1 1/2
Est. sales 105,320. Fri.'s sales 99,665
Fri.'s open int 364,391
CORN
5,000 bu minimum; cents per bushel
May 506 1/4 512 1/2 505 1/4 507 3/4 UP 3/4
Jul 512 1/4 518 1/2 511 1/4 513 3/4 UP 1
Sep 509 514 1/2 507 3/4 510 UP 3/4
Dec 506 1/4 511 504 1/2 507 UP 3/4
Mar 513 1/2 519 512 3/4 515 UP 3/4
May 521 3/4 524 3/4 520 521 1/4 UP 1 1/4
Jul 525 529 1/2 524 1/4 526 3/4 UP 1 1/2
Sep 506 510 506 507 1/2
Dec 500 3/4 504 498 1/2 500 3/4 DOWN 1/4
Mar 510 512 508 3/4 508 3/4 DOWN 1/4
May 512 1/4 512 1/4 511 3/4 511 3/4 DOWN 1/2
Jul 514 515 513 3/4 513 3/4
Sep 497 3/4 497 3/4 495 495 DOWN 2 3/4
Dec 487 487 483 1/4 484 3/4 DOWN 1 3/4
Jul 502 502 500 1/4 500 1/4 DOWN 1 3/4
Dec 473 1/2 473 1/2 471 3/4 471 3/4 DOWN 1 3/4
Est. sales 345,363. Fri.'s sales 280,268
Fri.'s open int 1,393,258
OATS
5,000 bu minimum; cents per bushel
May 402 1/2 422 1/2 402 1/2 422 1/2 UP 20
Jul 358 364 1/2 358 362 1/2 UP 4 1/2
Sep 356 356 352 1/2 353 UP 3 1/4
Dec 338 3/4 340 337 1/4 339 1/4 UP 3/4
Mar 339 1/4 339 1/4 337 338 1/4 UP 2
May 333 1/4 335 1/4 333 1/4 335 1/4 UP 2
Jul 333 1/4 335 1/4 333 1/4 335 1/4 UP 2
Sep 333 1/4 335 1/4 333 1/4 335 1/4 UP 2
Dec 333 1/4 335 1/4 333 1/4 335 1/4 UP 2
Mar 333 1/4 335 1/4 333 1/4 335 1/4 UP 2
Jul 334 1/4 336 1/4 334 1/4 336 1/4 UP 2
Sep 334 1/4 336 1/4 334 1/4 336 1/4 UP 2
Est. sales 1,806. Fri.'s sales 556
Fri.'s open int 7,673, up 25
SOYBEANS
5,000 bu minimum; cents per bushel
May 1502 1/4 1520 1/2 1499 1/4 1508 1/4 UP 10 1/4
Jul 1496 1/2 1513 1490 3/4 1500 UP 5 3/4
Aug 1428 1441 3/4 1421 1/4 1426 1/2 DOWN 1 3/4
Sep 1306 1/2 1313 1296 1301 1/4 DOWN 3/4
Nov 1239 1249 1/4 1233 1/4 1239 1/4 DOWN 1/2
Jan 1245 1254 1/4 1239 1244 1/2 DOWN 1/2
Mar 1249 1258 1/4 1244 3/4 1248 3/4 DOWN 1/4
May 1257 1/2 1259 1244 1/2 1250 DOWN 1 1/2
Jul 1261 1/2 1261 1/2 1248 1252 3/4 DOWN 2 1/4
Aug 1234 1234 1/4 1234 1234 1/4 UP 1/4
Sep 1208 1/4 1210 1/4 1208 1/4 1210 1/4 UP 2
Nov 1204 1/2 1209 1/2 1201 1205 1/2 UP 2 1/4
Jan 1204 1206 1/2 1204 1206 1/2 UP 2 1/2
Mar 1200 1/2 1202 1/2 1200 1/2 1202 1/2 UP 2
May 1199 1/2 1201 1/2 1199 1/2 1201 1/2 UP 2
Jul 1198 3/4 1200 3/4 1198 3/4 1200 3/4 UP 2
Aug 1194 3/4 1196 3/4 1194 3/4 1196 3/4 UP 2
Sep 1156 3/4 1158 3/4 1156 3/4 1158 3/4 UP 2
Nov 1128 1128 1126 3/4 1127 1/4 UP 1/4
Jul 1143 1/2 1143 3/4 1143 1/2 1143 3/4 UP 1/4
Nov 1099 1099 1/4 1099 1099 1/4 UP 1/4
Est. sales 211,753. Fri.'s sales 247,971
Fri.'s open int 628,044
SOYBEAN OIL
60,000 lbs; cents per lb
May 42.96 43.41 42.55 42.62 DOWN .30
Jul 43.15 43.65 42.74 42.83 DOWN .32
Aug 43.00 43.41 42.62 42.70 DOWN .30
Sep 42.69 43.08 42.31 42.39 DOWN .32
Oct 42.03 42.60 41.82 41.89 DOWN .32
Dec 42.25 42.66 41.82 41.91 DOWN .30
Jan 42.14 42.51 41.86 41.95 DOWN .28
Mar 42.08 42.71 41.97 42.04 DOWN .26
May 42.42 42.47 42.05 42.05 DOWN .27
Jul 42.45 42.52 42.05 42.12 DOWN .26
Aug 42.34 42.34 42.09 42.09 DOWN .25
Sep 41.90 41.96 41.90 41.96 DOWN .24
Oct 41.75 41.75 41.58 41.58 DOWN .17
Dec 41.55 41.60 41.55 41.60 DOWN .12
Jan 41.83 41.83 41.64 41.64 DOWN .19
Mar 41.83 41.83 41.62 41.62 DOWN .21
May 41.83 41.83 41.62 41.62 DOWN .21
Jul 41.83 41.83 41.62 41.62 DOWN .21
Aug 41.83 41.83 41.62 41.62 DOWN .21
Sep 41.83 41.83 41.62 41.62 DOWN .21
Oct 41.83 41.83 41.62 41.62 DOWN .21
Dec 41.83 41.83 41.62 41.62 DOWN .21
Jul 41.83 41.83 41.62 41.62 DOWN .21
Oct 41.83 41.83 41.62 41.62 DOWN .21
Dec 41.83 41.83 41.62 41.62 DOWN .21
Est. sales 90,300. Fri.'s sales 93,429
Fri.'s open int 311,346
SOYBEAN MEAL
100 tons; dollars per ton
May 490.60 501.20 490.60 496.90 UP 6.30
Jul 481.20 488.80 479.60 484.80 UP 3.40
Aug 455.60 459.80 452.40 455.80 UP 1.70
Sep 425.00 427.40 421.90 424.20 UP 1.10
Oct 393.40 395.20 390.00 392.80 UP .20
Dec 389.50 392.40 387.20 390.20 UP 1.50
Jan 390.30 391.80 387.50 389.50 UP 1.30
Mar 391.40 392.30 388.40 390.20 UP 1.10
May 392.00 392.00 388.50 389.70 UP .50
Jul 392.40 392.40 389.50 390.50 UP .50
Aug 389.60 389.60 388.20 388.60 UP 1.20
Sep 385.40 388.00 383.50 383.50 UP 1.20
Oct 376.50 378.20 376.50 378.20 UP 1.70
Dec 375.00 377.40 375.00 376.80 UP 1.80
Jan 374.30 376.10 374.30 376.10 UP 1.80
Mar 372.80 374.30 372.80 374.30 UP 1.50
May 372.20 373.70 372.20 373.70 UP 1.50
Jul 372.20 373.70 372.20 373.70 UP 1.50
Aug 372.20 373.70 372.20 373.70 UP 1.50
Sep 372.20 373.70 372.20 373.70 UP 1.50
Oct 372.20 373.70 372.20 373.70 UP 1.50
Dec 372.20 373.70 372.20 373.70 UP 1.50
Jul 372.20 373.70 372.20 373.70 UP 1.50
Oct 372.20 373.70 372.20 373.70 UP 1.50
Dec 372.20 373.70 372.20 373.70 UP 1.50
Est. sales 97,318. Fri.'s sales 93,026
Fri.'s open int 322,778, up 1,522

What's on WGXA

What's On Now

5:00 AM - Shepherd's Chapel

What's On Next

6:00 AM - The Insider

Tonight

8:00 PM Master Chef

9:00 PM Bones

10:00 PM WGXA News @ 10pm

What's On Now

5:30 AM - WGXA Morning News

What's On Next

7:00 AM - Good Morning America

Tonight

8:00 PM Shark Tank

9:00 PM What Would You Do?

10:00 PM 20/20