BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Sun, 18 May 2014 01:15:19 EST

BC-BOT Table, 2nd Ld,
Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Jul 678 3/4 682 3/4 670 1/2 674 1/4 DOWN 4
Sep 688 691 3/4 679 1/2 683 1/4 DOWN 3 3/4
Dec 703 1/4 707 695 698 3/4 DOWN 4
Mar 716 721 1/4 709 1/2 713 1/2 DOWN 3 1/2
May 723 725 1/2 717 1/4 720 1/4 DOWN 3 3/4
Jul 721 1/4 722 3/4 714 1/2 719 DOWN 3 1/4
Sep 727 1/4 727 1/4 723 723 DOWN 4 1/4
Dec 733 3/4 736 1/4 728 1/2 730 3/4 DOWN 5 1/2
Mar 736 736 733 3/4 733 3/4 DOWN 5 1/4
May 731 1/2 731 1/2 731 1/2 731 1/2 DOWN 5 1/4
Jul 707 707 699 1/4 699 1/4 DOWN 7 3/4
Est. sales 97,361. Thu.'s sales 87,007
Thu.'s open int 367,743
CORN
5,000 bu minimum; cents per bushel
Jul 484 1/2 487 480 1/4 483 1/2 DOWN 3/4
Sep 481 1/2 483 3/4 477 481 1/4 UP 1/4
Dec 480 3/4 483 476 1/2 481 UP 1/2
Mar 488 1/2 490 1/2 484 1/2 489 UP 1/2
May 494 1/2 495 1/2 490 1/4 494 3/4 UP 1/2
Jul 499 1/2 500 1/2 495 1/4 500 UP 1/2
Sep 487 489 3/4 486 3/4 489 3/4 UP 1/4
Dec 482 3/4 484 3/4 480 482 3/4 DOWN 1/2
Mar 489 3/4 491 489 1/2 491 DOWN 1/4
May 493 1/4 495 493 1/4 495
Jul 496 496 3/4 496 496 3/4
Sep 486 1/2 486 1/2 486 1/2 486 1/2
Dec 477 479 1/2 476 1/4 479 1/2 UP 1/2
Jul 493 3/4 493 3/4 493 1/2 493 1/2 DOWN 1/4
Dec 464 466 1/2 464 466 1/2 DOWN 1/4
Est. sales 181,867. Thu.'s sales 251,947
Thu.'s open int 1,342,332
OATS
5,000 bu minimum; cents per bushel
Jul 352 353 335 3/4 337 DOWN 13 1/2
Sep 330 330 324 327 DOWN 12 1/2
Dec 330 1/2 331 1/4 323 1/2 324 1/2 DOWN 8
Mar 325 1/4 325 1/4 320 321 1/4 DOWN 5 3/4
May 320 320 317 1/4 317 1/4 DOWN 5 3/4
Jul 323 323 317 1/4 317 1/4 DOWN 5 3/4
Sep 323 323 317 1/4 317 1/4 DOWN 5 3/4
Dec 323 323 317 1/4 317 1/4 DOWN 5 3/4
Mar 323 323 317 1/4 317 1/4 DOWN 5 3/4
May 323 323 317 1/4 317 1/4 DOWN 5 3/4
Jul 324 324 318 1/4 318 1/4 DOWN 5 3/4
Sep 324 324 318 1/4 318 1/4 DOWN 5 3/4
Est. sales 1,794. Thu.'s sales 602
Thu.'s open int 7,217
SOYBEANS
5,000 bu minimum; cents per bushel
Jul 1469 1/4 1478 1/2 1461 1/2 1465 DOWN 5 1/4
Aug 1397 1/4 1408 1/4 1395 3/4 1399 3/4 DOWN 2
Sep 1272 1/2 1278 3/4 1270 3/4 1274 UP 1/4
Nov 1216 1/4 1223 1212 3/4 1221 1/2 UP 3 3/4
Jan 1222 1228 1/2 1222 1227 1/4 UP 3 1/2
Mar 1225 1/4 1232 3/4 1225 1/4 1231 UP 3 1/4
May 1229 1234 3/4 1229 1233 3/4 UP 3 3/4
Jul 1238 1/2 1238 3/4 1235 1237 1/2 UP 2 1/2
Aug 1225 1/2 1226 3/4 1224 1/2 1226 3/4 UP 3 3/4
Sep 1196 3/4 1201 3/4 1196 3/4 1201 3/4 UP 5
Nov 1187 1194 1185 3/4 1194 UP 4 1/2
Jan 1191 1/4 1195 1191 1/4 1195 UP 3 3/4
Mar 1187 1/4 1190 3/4 1187 1/4 1190 3/4 UP 3 1/2
May 1187 1190 1/2 1187 1190 1/2 UP 3 1/2
Jul 1188 1/2 1190 1188 1/2 1190 UP 4 1/2
Aug 1179 1/4 1183 3/4 1179 1/4 1183 3/4 UP 4 1/2
Sep 1144 1148 1/2 1144 1148 1/2 UP 4 1/2
Nov 1139 1139 1137 1/2 1137 1/2 UP 4
Jul 1147 3/4 1151 1/2 1147 3/4 1151 1/2 UP 3 3/4
Nov 1092 1097 3/4 1092 1097 3/4 UP 3 3/4
Est. sales 111,989. Thu.'s sales 160,355
Thu.'s open int 599,505, up 4,028
SOYBEAN OIL
60,000 lbs; cents per lb
Jul 41.05 41.29 40.65 40.75 DOWN .29
Aug 41.00 41.25 40.66 40.77 DOWN .22
Sep 40.94 41.06 40.60 40.71 DOWN .21
Oct 40.72 40.91 40.37 40.47 DOWN .23
Dec 40.83 41.05 40.46 40.56 DOWN .27
Jan 41.02 41.04 40.59 40.66 DOWN .28
Mar 41.20 41.22 40.75 40.82 DOWN .30
May 41.34 41.34 40.94 40.97 DOWN .29
Jul 41.21 41.47 41.12 41.14 DOWN .33
Aug 41.31 41.31 41.13 41.13 DOWN .34
Sep 41.00 41.06 41.00 41.06 DOWN .34
Oct 41.00 41.00 40.85 40.85 DOWN .35
Dec 41.00 41.05 40.91 40.91 DOWN .32
Jan 41.29 41.29 40.97 40.97 DOWN .32
Mar 41.47 41.47 41.16 41.16 DOWN .31
May 41.47 41.47 41.16 41.16 DOWN .31
Jul 41.47 41.47 41.16 41.16 DOWN .31
Aug 41.47 41.47 41.16 41.16 DOWN .31
Sep 41.47 41.47 41.16 41.16 DOWN .31
Oct 41.47 41.47 41.16 41.16 DOWN .31
Dec 41.47 41.47 41.16 41.16 DOWN .31
Jul 41.47 41.47 41.16 41.16 DOWN .31
Oct 41.47 41.47 41.16 41.16 DOWN .31
Dec 41.47 41.47 41.16 41.16 DOWN .31
Est. sales 73,201. Thu.'s sales 72,833
Thu.'s open int 315,900, up 3,921
SOYBEAN MEAL
100 tons; dollars per ton
Jul 481.40 483.40 477.10 480.20 DOWN 1.20
Aug 453.70 457.40 453.00 455.80 UP .40
Sep 419.60 422.20 418.50 421.10 UP .70
Oct 387.60 392.60 387.40 391.80 UP 2.70
Dec 385.10 389.00 383.30 388.20 UP 3.00
Jan 382.90 388.00 382.90 387.80 UP 3.20
Mar 385.40 388.90 383.90 388.60 UP 3.20
May 386.60 388.80 385.50 388.80 UP 3.30
Jul 387.10 389.40 385.80 388.80 UP 3.00
Aug 386.20 388.00 385.60 387.00 UP 3.20
Sep 382.60 385.00 382.30 382.30 UP 3.40
Oct 374.20 375.00 374.20 375.00 UP 3.90
Dec 373.60 374.20 373.10 374.20 UP 3.90
Jan 369.00 372.90 369.00 372.90 UP 3.90
Mar 367.20 371.10 367.20 371.10 UP 3.90
May 366.60 370.50 366.60 370.50 UP 3.90
Jul 366.60 370.50 366.60 370.50 UP 3.90
Aug 366.60 370.50 366.60 370.50 UP 3.90
Sep 366.60 370.50 366.60 370.50 UP 3.90
Oct 366.60 370.50 366.60 370.50 UP 3.90
Dec 366.60 370.50 366.60 370.50 UP 3.90
Jul 366.60 370.50 366.60 370.50 UP 3.90
Oct 366.60 370.50 366.60 370.50 UP 3.90
Dec 366.60 370.50 366.60 370.50 UP 3.90
Est. sales 43,762. Thu.'s sales 58,502
Thu.'s open int 308,695

What's on WGXA

What's On Now

7:00 AM - WGXA Morning News

What's On Next

9:00 AM - Family Feud

Tonight

8:00 PM Sleepy Hollow

9:00 PM Bones

10:00 PM WGXA News @ 10pm

What's On Now

7:00 AM - Good Morning America

What's On Next

9:00 AM - Bethenny Frankel Show

Tonight

8:00 PM The Quest

9:00 PM Rookie Blue