BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Fri, 02 May 2014 01:15:38 EST

BC-BOT Table, 2nd Ld,
Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
May 713 1/4 715 3/4 695 1/4 698 3/4 DOWN 14 1/4
Jul 723 724 1/2 701 1/4 707 1/4 DOWN 14 1/4
Sep 730 1/4 732 1/2 710 716 DOWN 13 3/4
Dec 745 745 1/4 723 729 3/4 DOWN 13
Mar 754 3/4 756 1/2 734 3/4 741 3/4 DOWN 12 1/2
May 761 761 745 3/4 747 1/4 DOWN 12
Jul 744 748 730 3/4 735 1/4 DOWN 10 1/2
Sep 736 1/4 737 3/4 736 1/4 737 3/4 DOWN 10 1/2
Dec 755 756 1/4 740 744 1/4 DOWN 10 1/2
Mar 760 1/4 760 1/4 747 1/4 747 1/4 DOWN 10 1/4
May 758 3/4 759 1/2 744 1/4 744 3/4 DOWN 9 1/4
Jul 718 718 710 1/2 710 1/2 DOWN 11 1/2
Est. sales 107,079. Wed.'s sales 96,430
Wed.'s open int 358,841, up 2,295
CORN
5,000 bu minimum; cents per bushel
May 513 1/4 515 3/4 501 503 1/4 DOWN 10 3/4
Jul 518 521 504 1/2 507 DOWN 12
Sep 513 515 1/2 500 502 1/2 DOWN 10 3/4
Dec 509 511 3/4 497 499 1/2 DOWN 9 3/4
Mar 515 3/4 518 3/4 505 507 1/2 DOWN 9
May 522 524 511 1/2 513 3/4 DOWN 8 3/4
Jul 526 1/4 527 1/2 516 1/2 519 DOWN 8
Sep 498 501 1/2 495 498 DOWN 8
Dec 501 503 1/4 491 1/4 494 1/2 DOWN 8 1/2
Mar 501 503 3/4 501 502 1/2 DOWN 8 3/4
May 514 1/4 514 1/4 505 1/2 505 1/2 DOWN 8 3/4
Jul 510 510 507 507 DOWN 8 1/2
Sep 497 3/4 497 3/4 491 1/2 491 1/2 DOWN 6 1/4
Dec 486 486 1/2 482 483 1/2 DOWN 3 1/2
Jul 502 1/2 502 1/2 496 1/4 496 1/4 DOWN 6 1/4
Dec 471 1/2 471 1/2 465 1/4 465 1/4 DOWN 6 1/4
Est. sales 274,623. Wed.'s sales 204,634
Wed.'s open int 1,357,555
OATS
5,000 bu minimum; cents per bushel
May 418 1/2 423 1/2 416 418 DOWN 1/2
Jul 360 1/2 360 1/2 350 3/4 353 DOWN 7 1/2
Sep 343 1/4 343 1/4 340 340 DOWN 3 1/4
Dec 337 1/4 337 1/4 331 333 DOWN 4 1/4
Mar 333 1/4 333 1/4 330 1/2 330 1/2 DOWN 6
May 329 329 327 1/4 327 1/4 DOWN 2
Jul 329 1/4 329 1/4 327 1/4 327 1/4 DOWN 2
Sep 329 1/4 329 1/4 327 1/4 327 1/4 DOWN 2
Dec 329 1/4 329 1/4 327 1/4 327 1/4 DOWN 2
Mar 329 1/4 329 1/4 327 1/4 327 1/4 DOWN 2
Jul 330 1/4 330 1/4 328 1/4 328 1/4 DOWN 2
Sep 330 1/4 330 1/4 328 1/4 328 1/4 DOWN 2
Est. sales 987. Wed.'s sales 493
Wed.'s open int 7,284
SOYBEANS
5,000 bu minimum; cents per bushel
May 1528 1573 1472 1/2 1473 1/2 DOWN 57 1/4
Jul 1510 1/2 1512 1460 1461 DOWN 51 3/4
Aug 1439 1439 3/4 1398 1/2 1399 3/4 DOWN 41
Sep 1308 3/4 1309 3/4 1279 1/2 1281 1/4 DOWN 29
Nov 1245 1/4 1246 3/4 1223 1/4 1225 1/2 DOWN 21 1/4
Jan 1250 1/4 1251 1229 1/4 1231 DOWN 21
Mar 1254 3/4 1255 1233 1235 DOWN 20 3/4
May 1253 1253 1234 1/2 1238 1/4 DOWN 19
Jul 1257 1257 3/4 1237 3/4 1241 1/4 DOWN 19 1/4
Aug 1244 1244 1225 1/4 1225 1/4 DOWN 18 3/4
Sep 1220 3/4 1220 3/4 1202 1202 DOWN 18 3/4
Nov 1212 3/4 1214 1/2 1193 1196 1/4 DOWN 19
Jan 1215 3/4 1215 3/4 1196 3/4 1196 3/4 DOWN 19
Mar 1211 3/4 1211 3/4 1192 3/4 1192 3/4 DOWN 19
May 1210 3/4 1210 3/4 1191 3/4 1191 3/4 DOWN 19
Jul 1206 1206 1188 1/2 1188 1/2 DOWN 17 1/2
Aug 1202 1202 1184 1/2 1184 1/2 DOWN 17 1/2
Sep 1164 1164 1146 1/2 1146 1/2 DOWN 17 1/2
Nov 1131 1131 1122 1124 3/4 DOWN 15
Jul 1156 1/4 1156 1/4 1141 1/4 1141 1/4 DOWN 15
Nov 1100 1100 1085 1085 DOWN 15
Est. sales 195,432. Wed.'s sales 129,206
Wed.'s open int 605,923
SOYBEAN OIL
60,000 lbs; cents per lb
May 41.91 41.91 40.87 40.92 DOWN .96
Jul 42.11 42.16 41.10 41.16 DOWN .95
Aug 42.09 42.14 41.08 41.12 DOWN .96
Sep 41.85 41.90 40.88 40.91 DOWN .92
Oct 41.23 41.42 40.46 40.51 DOWN .85
Dec 41.40 41.52 40.50 40.56 DOWN .83
Jan 41.46 41.52 40.58 40.65 DOWN .80
Mar 41.60 41.66 40.79 40.83 DOWN .77
May 41.48 41.73 40.95 40.98 DOWN .75
Jul 41.97 41.97 41.11 41.15 DOWN .69
Aug 41.83 41.83 41.16 41.16 DOWN .67
Sep 41.50 41.50 41.11 41.11 DOWN .63
Oct 41.00 41.00 40.90 40.90 DOWN .44
Dec 41.38 41.38 40.95 40.95 DOWN .43
Jan 41.42 41.42 41.09 41.09 DOWN .33
Mar 41.50 41.50 41.29 41.29 DOWN .33
May 41.62 41.62 41.29 41.29 DOWN .33
Jul 41.62 41.62 41.29 41.29 DOWN .33
Aug 41.62 41.62 41.29 41.29 DOWN .33
Sep 41.62 41.62 41.29 41.29 DOWN .33
Oct 41.62 41.62 41.29 41.29 DOWN .33
Dec 41.62 41.62 41.29 41.29 DOWN .33
Jul 41.62 41.62 41.29 41.29 DOWN .33
Oct 41.62 41.62 41.29 41.29 DOWN .33
Dec 41.62 41.62 41.29 41.29 DOWN .33
Est. sales 88,371. Wed.'s sales 94,850
Wed.'s open int 308,597, up 1,377
SOYBEAN MEAL
100 tons; dollars per ton
May 503.50 503.50 485.80 486.70 DOWN 17.20
Jul 492.60 493.50 475.90 476.70 DOWN 17.00
Aug 463.40 464.90 450.00 451.00 DOWN 13.50
Sep 431.10 432.50 421.70 423.10 DOWN 8.70
Oct 398.20 399.50 391.40 393.00 DOWN 5.70
Dec 394.80 396.80 388.40 390.00 DOWN 5.90
Jan 395.00 395.50 388.60 389.50 DOWN 5.80
Mar 395.40 395.90 389.20 390.30 DOWN 5.40
May 395.20 395.30 389.60 390.40 DOWN 4.80
Jul 395.40 395.40 389.80 390.70 DOWN 4.70
Aug 393.20 393.20 388.50 388.50 DOWN 4.70
Sep 387.80 387.80 383.50 383.50 DOWN 4.30
Oct 382.30 382.30 376.20 376.20 DOWN 6.10
Dec 378.00 378.00 374.30 375.10 DOWN 5.70
Jan 380.10 380.10 374.40 374.40 DOWN 5.70
Mar 378.30 378.30 372.60 372.60 DOWN 5.70
May 377.70 377.70 372.00 372.00 DOWN 5.70
Jul 377.70 377.70 372.00 372.00 DOWN 5.70
Aug 377.70 377.70 372.00 372.00 DOWN 5.70
Sep 377.70 377.70 372.00 372.00 DOWN 5.70
Oct 377.70 377.70 372.00 372.00 DOWN 5.70
Dec 377.70 377.70 372.00 372.00 DOWN 5.70
Jul 377.70 377.70 372.00 372.00 DOWN 5.70
Oct 377.70 377.70 372.00 372.00 DOWN 5.70
Dec 377.70 377.70 372.00 372.00 DOWN 5.70
Est. sales 76,966. Wed.'s sales 54,438
Wed.'s open int 311,951

What's on WGXA

What's On Now

11:00 AM - The Test

What's On Next

12:00 PM - The Insider

Tonight

8:00 PM Sleepy Hollow

9:00 PM Gang Related

10:00 PM WGXA News @ 10pm

What's On Now

11:00 AM - The View

What's On Next

12:00 PM - Queen Latifah

Tonight

8:00 PM The Quest

9:00 PM Rookie Blue

10:00 PM NY Med