BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Fri, 11 Jul 2014 07:20:51 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
Jul 542 3/4 543 1/2 535 1/4 536 3/4 DOWN 2 3/4
Sep 552 556 546 1/4 548 1/2 DOWN 2 3/4
Dec 575 3/4 579 1/2 568 1/2 570 1/2 DOWN 4 1/2
Mar 597 601 590 591 1/2 DOWN 6
May 611 1/2 615 3/4 603 3/4 606 DOWN 7
Jul 624 626 3/4 614 1/4 616 1/2 DOWN 7 3/4
Sep 636 636 625 627 1/4 DOWN 7 3/4
Dec 649 1/2 650 639 640 3/4 DOWN 7 1/4
Mar 655 655 647 3/4 647 3/4 DOWN 7 1/4
May 650 1/2 650 1/2 645 645 DOWN 5 1/2
Jul 646 1/2 646 1/2 640 1/2 640 1/2 DOWN 6
Est. sales 92,185. Wed.'s sales 70,522
Wed.'s open int 386,849, up 1,961
CORN
5,000 bu minimum; cents per bushel
Jul 404 406 399 1/4 400 1/2 DOWN 3 1/2
Sep 390 1/4 394 1/4 385 1/4 386 1/4 DOWN 5
Dec 397 401 391 1/2 392 3/4 DOWN 5 1/4
Mar 408 3/4 412 1/4 403 403 3/4 DOWN 5 3/4
May 416 3/4 420 411 411 3/4 DOWN 5 3/4
Jul 423 1/2 427 418 1/4 419 DOWN 5 1/2
Sep 427 1/2 430 1/4 422 1/4 422 1/4 DOWN 5 1/2
Dec 431 1/2 435 425 1/2 426 DOWN 5 3/4
Mar 441 441 1/4 434 3/4 435 1/2 DOWN 5 3/4
May 450 450 442 442 DOWN 5 3/4
Jul 454 454 445 1/2 445 1/2 DOWN 5 1/2
Sep 445 1/4 445 1/4 439 1/2 439 1/2 DOWN 5 3/4
Dec 441 443 1/4 435 3/4 435 3/4 DOWN 6 3/4
Jul 457 1/2 460 1/2 454 3/4 454 3/4 DOWN 5 3/4
Dec 453 1/4 453 1/4 445 1/2 445 1/2 DOWN 3 3/4
Est. sales 279,192. Wed.'s sales 248,943
Wed.'s open int 1,310,911, up 4,303
OATS
5,000 bu minimum; cents per bushel
Jul 357 3/4 357 3/4 356 3/4 356 3/4 DOWN 1
Sep 338 341 334 1/2 336 3/4 DOWN 1
Dec 328 1/2 335 1/2 328 331 1/4 UP 1 1/2
Mar 325 1/4 325 1/4 319 3/4 322 UP 2 1/4
May 319 1/4 319 1/4 309 3/4 316 1/2 UP 6 3/4
Jul 316 3/4 323 1/2 316 3/4 323 1/2 UP 6 3/4
Sep 316 3/4 323 1/2 316 3/4 323 1/2 UP 6 3/4
Dec 316 3/4 323 1/2 316 3/4 323 1/2 UP 6 3/4
Mar 316 3/4 323 1/2 316 3/4 323 1/2 UP 6 3/4
May 316 3/4 323 1/2 316 3/4 323 1/2 UP 6 3/4
Jul 317 3/4 324 1/2 317 3/4 324 1/2 UP 6 3/4
Sep 317 3/4 324 1/2 317 3/4 324 1/2 UP 6 3/4
Est. sales 614. Wed.'s sales 228
Wed.'s open int 7,508
SOYBEANS
5,000 bu minimum; cents per bushel
Jul 1330 1347 3/4 1326 1329 3/4 DOWN 4 3/4
Aug 1246 1/4 1260 3/4 1228 1232 3/4 DOWN 13 3/4
Sep 1131 1145 1121 1121 3/4 DOWN 10 1/4
Nov 1103 1/4 1115 1092 1/4 1093 DOWN 10 3/4
Jan 1111 3/4 1122 1101 1101 3/4 DOWN 10 1/4
Mar 1118 1/4 1131 1109 3/4 1110 1/4 DOWN 9 1/2
May 1125 3/4 1137 3/4 1117 3/4 1118 DOWN 9
Jul 1134 1144 1/2 1124 1/4 1125 DOWN 8 3/4
Aug 1130 1/2 1138 3/4 1121 1/4 1121 1/4 DOWN 8 1/2
Sep 1116 1116 1105 1105 DOWN 9 3/4
Nov 1107 1115 1/2 1096 1/4 1097 DOWN 11 1/2
Jan 1113 1115 1100 3/4 1101 1/2 DOWN 11 1/2
Mar 1115 1/2 1115 1/2 1103 1/2 1103 1/2 DOWN 12
May 1117 1117 1105 3/4 1105 3/4 DOWN 11 1/4
Jul 1120 1120 1109 1/2 1109 1/2 DOWN 10 1/2
Aug 1117 1/2 1117 1/2 1108 1108 DOWN 9 1/2
Sep 1105 3/4 1105 3/4 1094 3/4 1094 3/4 DOWN 11
Nov 1100 1100 1088 1088 1/2 DOWN 10
Jul 1111 1/4 1111 1/4 1101 1/4 1101 1/4 DOWN 10
Nov 1082 1085 1/2 1080 1/2 1080 1/2 DOWN 5
Est. sales 167,538. Wed.'s sales 192,372
Wed.'s open int 611,154, up 4,893
SOYBEAN OIL
60,000 lbs; cents per lb
Jul 37.36 37.39 37.18 37.39 UP .35
Aug 37.19 37.52 37.08 37.48 UP .34
Sep 37.31 37.60 37.16 37.55 UP .34
Oct 37.18 37.58 37.10 37.51 UP .33
Dec 37.34 37.75 37.24 37.60 UP .30
Jan 37.47 37.84 37.38 37.73 UP .29
Mar 37.62 38.06 37.55 37.86 UP .29
May 37.80 38.16 37.66 37.94 UP .24
Jul 37.89 38.18 37.77 38.00 UP .20
Aug 38.11 38.11 37.75 37.97 UP .22
Sep 37.77 37.88 37.72 37.88 UP .16
Oct 37.40 37.72 37.40 37.72 UP .30
Dec 37.40 37.73 37.29 37.70 UP .29
Jan 37.78 37.82 37.54 37.82 UP .28
Mar 37.86 38.02 37.86 38.02 UP .16
May 37.98 38.26 37.98 38.26 UP .28
Jul 38.20 38.48 38.20 38.48 UP .28
Aug 38.20 38.48 38.20 38.48 UP .28
Sep 38.23 38.51 38.23 38.51 UP .28
Oct 38.23 38.51 38.23 38.51 UP .28
Dec 38.15 38.43 38.15 38.43 UP .28
Jul 38.15 38.43 38.15 38.43 UP .28
Oct 38.15 38.43 38.15 38.43 UP .28
Dec 38.15 38.43 38.15 38.43 UP .28
Est. sales 115,180. Wed.'s sales 83,241
Wed.'s open int 317,135, up 3,312
SOYBEAN MEAL
100 tons; dollars per ton
Jul 440.00 446.30 434.00 434.30 DOWN 5.20
Aug 406.10 412.00 398.50 399.30 DOWN 6.80
Sep 376.10 381.00 369.50 370.60 DOWN 5.50
Oct 357.60 362.60 352.80 353.20 DOWN 5.10
Dec 354.70 359.60 349.30 349.80 DOWN 5.40
Jan 354.20 358.80 349.00 349.40 DOWN 5.40
Mar 357.00 361.30 351.80 351.90 DOWN 5.20
May 358.80 362.90 354.30 354.40 DOWN 5.10
Jul 361.80 365.60 356.80 357.20 DOWN 4.70
Aug 361.00 364.10 356.90 356.90 DOWN 4.30
Sep 362.60 362.60 354.30 354.30 DOWN 3.80
Oct 356.30 356.90 348.90 348.90 DOWN 4.60
Dec 355.20 356.50 347.00 348.20 DOWN 4.90
Jan 353.20 353.20 347.40 347.40 DOWN 5.80
Mar 351.40 351.40 347.80 347.80 DOWN 3.60
May 350.80 350.80 347.20 347.20 DOWN 3.60
Jul 350.80 350.80 347.20 347.20 DOWN 3.60
Aug 350.80 350.80 347.20 347.20 DOWN 3.60
Sep 350.80 350.80 347.20 347.20 DOWN 3.60
Oct 350.80 350.80 347.20 347.20 DOWN 3.60
Dec 350.80 350.80 347.20 347.20 DOWN 3.60
Jul 350.80 350.80 347.20 347.20 DOWN 3.60
Oct 350.80 350.80 347.20 347.20 DOWN 3.60
Dec 350.80 350.80 347.20 347.20 DOWN 3.60
Est. sales 89,534. Wed.'s sales 71,610
Wed.'s open int 306,896

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 Master Chef

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 Last Man Standing

8:30 PM Last Man Standing

9:00 PM Shark Tank

10:00 PM 20/20