BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Sat, 19 Jul 2014 07:21:03 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
Sep 552 1/2 555 3/4 531 532 1/4 DOWN 18 1/2
Dec 575 578 1/4 555 556 1/4 DOWN 17 1/4
Mar 594 3/4 600 576 1/2 577 3/4 DOWN 17
May 609 1/2 612 592 592 3/4 DOWN 16 1/4
Jul 620 623 3/4 603 3/4 605 DOWN 15 1/4
Sep 624 1/4 632 1/4 614 1/2 616 1/4 DOWN 16
Dec 651 651 630 631 DOWN 15 1/2
Mar 660 3/4 660 3/4 640 1/2 640 1/2 DOWN 15
May 654 1/2 654 1/2 642 642 DOWN 12 1/2
Jul 642 642 628 1/2 628 1/2 DOWN 13 1/2
Sep 642 642 628 1/2 628 1/2 DOWN 13 1/2
Dec 647 1/4 647 1/4 633 3/4 633 3/4 DOWN 13 1/2
Mar 647 1/4 647 1/4 633 3/4 633 3/4 DOWN 13 1/2
May 647 1/4 647 1/4 633 3/4 633 3/4 DOWN 13 1/2
Jul 647 1/4 647 1/4 633 3/4 633 3/4 DOWN 13 1/2
Est. sales 83,299. Thu.'s sales 276,506
Thu.'s open int 408,126
CORN
5,000 bu minimum; cents per bushel
Sep 379 381 1/4 370 371 1/4 DOWN 8 1/4
Dec 386 3/4 389 377 1/2 378 1/2 DOWN 8 3/4
Mar 398 3/4 400 1/2 390 390 1/2 DOWN 8 1/2
May 407 1/4 408 1/2 398 1/2 399 DOWN 8 1/2
Jul 415 416 3/4 406 1/4 406 1/2 DOWN 8 3/4
Sep 421 1/4 422 1/4 412 3/4 413 DOWN 8 1/4
Dec 426 427 1/2 417 3/4 418 DOWN 8
Mar 435 435 1/4 427 3/4 427 3/4 DOWN 7 1/2
May 440 1/2 442 434 434 1/2 DOWN 7 1/2
Jul 443 3/4 445 436 3/4 437 1/2 DOWN 7 1/2
Sep 441 1/4 441 1/4 433 433 DOWN 8 1/4
Dec 433 438 1/4 429 430 DOWN 8 1/4
Jul 457 1/4 457 1/4 449 1/4 449 1/4 DOWN 8
Dec 450 1/4 450 1/4 442 1/4 442 1/4 DOWN 8
Est. sales 185,987. Thu.'s sales 577,100
Thu.'s open int 1,317,711, up 4,325
OATS
5,000 bu minimum; cents per bushel
Sep 335 1/2 337 1/4 330 1/4 331 1/2 DOWN 5 3/4
Dec 332 332 1/4 325 325 1/4 DOWN 7
Mar 319 3/4 324 3/4 318 3/4 319 DOWN 5 3/4
May 315 1/4 317 311 1/4 311 1/4 DOWN 5 3/4
Jul 320 1/4 320 1/4 314 1/2 314 1/2 DOWN 5 3/4
Sep 320 1/4 320 1/4 314 1/2 314 1/2 DOWN 5 3/4
Dec 310 310 300 1/4 300 1/4 DOWN 4 3/4
Mar 305 305 300 1/4 300 1/4 DOWN 4 3/4
May 305 305 300 1/4 300 1/4 DOWN 4 3/4
Jul 306 306 301 1/4 301 1/4 DOWN 4 3/4
Sep 306 306 301 1/4 301 1/4 DOWN 4 3/4
Est. sales 714. Thu.'s sales 717
Thu.'s open int 7,138, up 45
SOYBEANS
5,000 bu minimum; cents per bushel
Aug 1174 1184 3/4 1171 1/4 1176 3/4 UP 2
Sep 1110 1/4 1116 1/4 1099 3/4 1104 1/4 DOWN 6 1/4
Nov 1093 3/4 1101 1082 1/2 1085 1/4 DOWN 8 3/4
Jan 1100 1/2 1108 1/4 1090 1/2 1093 1/2 DOWN 8 1/4
Mar 1108 1/2 1116 1/4 1099 1101 1/2 DOWN 8
May 1115 1/4 1123 1/4 1106 1/2 1109 1/4 DOWN 7 3/4
Jul 1122 1/2 1130 1/4 1113 3/4 1116 1/2 DOWN 8
Aug 1121 1/2 1121 1/2 1112 3/4 1112 3/4 DOWN 8 3/4
Sep 1104 3/4 1106 3/4 1099 3/4 1099 3/4 DOWN 7
Nov 1097 3/4 1106 3/4 1089 1/2 1092 3/4 DOWN 7 3/4
Jan 1105 1/2 1105 1/2 1098 1098 DOWN 7 1/2
Mar 1109 1109 1101 3/4 1101 3/4 DOWN 7 1/4
May 1112 1/2 1112 1/2 1105 1/2 1105 1/2 DOWN 7
Jul 1115 1/4 1115 1/4 1107 3/4 1107 3/4 DOWN 7 1/2
Aug 1113 3/4 1113 3/4 1106 1/4 1106 1/4 DOWN 7 1/2
Sep 1098 3/4 1098 3/4 1091 1/4 1091 1/4 DOWN 7 1/2
Nov 1084 1/4 1085 1/4 1079 1/4 1079 1/4 DOWN 6
Jul 1098 1098 1092 1092 DOWN 6
Nov 1085 1088 1/4 1081 1081 DOWN 7 1/4
Est. sales 132,332. Thu.'s sales 380,695
Thu.'s open int 639,347, up 5,205
SOYBEAN OIL
60,000 lbs; cents per lb
Aug 36.35 36.90 36.20 36.57 UP .20
Sep 36.45 36.98 36.30 36.66 UP .20
Oct 36.39 36.93 36.21 36.63 UP .24
Dec 36.39 37.04 36.21 36.72 UP .33
Jan 36.47 37.15 36.35 36.86 UP .32
Mar 36.68 37.25 36.51 36.99 UP .31
May 36.84 37.40 36.66 37.11 UP .27
Jul 36.99 37.51 36.76 37.23 UP .27
Aug 37.19 37.35 36.97 37.25 UP .28
Sep 36.90 37.45 36.87 37.18 UP .31
Oct 36.79 37.10 36.79 37.10 UP .31
Dec 36.90 37.35 36.80 37.15 UP .26
Jan 37.02 37.27 37.02 37.27 UP .25
Mar 37.21 37.49 37.21 37.49 UP .28
May 37.43 37.69 37.43 37.69 UP .26
Jul 37.56 37.82 37.56 37.82 UP .26
Aug 37.53 37.78 37.53 37.78 UP .25
Sep 37.53 37.78 37.53 37.78 UP .25
Oct 37.53 37.78 37.53 37.78 UP .25
Dec 37.47 37.72 37.47 37.72 UP .25
Jul 37.47 37.72 37.47 37.72 UP .25
Oct 37.47 37.72 37.47 37.72 UP .25
Dec 37.47 37.72 37.47 37.72 UP .25
Est. sales 78,662. Thu.'s sales 216,952
Thu.'s open int 334,940, up 2,244
SOYBEAN MEAL
100 tons; dollars per ton
Aug 379.00 383.00 378.00 380.30 DOWN .20
Sep 365.30 367.00 361.30 363.20 DOWN 2.00
Oct 359.20 361.70 353.20 354.30 DOWN 4.60
Dec 358.00 360.50 350.40 351.80 DOWN 5.70
Jan 355.50 358.50 348.80 350.20 DOWN 5.30
Mar 356.70 359.60 350.50 351.60 DOWN 5.20
May 358.80 362.00 352.60 353.70 DOWN 5.10
Jul 361.10 363.50 355.30 356.30 DOWN 4.80
Aug 362.00 362.00 356.00 356.40 DOWN 4.60
Sep 359.00 360.60 354.10 354.10 DOWN 4.00
Oct 354.80 354.80 350.80 350.80 DOWN 1.90
Dec 353.80 356.90 350.50 351.10 DOWN 2.30
Jan 352.80 352.80 350.50 350.50 DOWN 2.30
Mar 353.50 353.50 352.20 352.20 DOWN 1.30
May 352.90 352.90 351.60 351.60 DOWN 1.30
Jul 352.90 352.90 351.60 351.60 DOWN 1.30
Aug 352.90 352.90 351.60 351.60 DOWN 1.30
Sep 352.90 352.90 351.60 351.60 DOWN 1.30
Oct 352.90 352.90 351.60 351.60 DOWN 1.30
Dec 352.90 352.90 351.60 351.60 DOWN 1.30
Jul 352.90 352.90 351.60 351.60 DOWN 1.30
Oct 352.90 352.90 351.60 351.60 DOWN 1.30
Dec 352.90 352.90 351.60 351.60 DOWN 1.30
Est. sales 73,459. Thu.'s sales 194,067
Thu.'s open int 312,002

What's on WGXA

What's On Now

1:00 AM - Dish Nation

What's On Next

1:30 AM - Extra

Tonight

8:00 PM Bones

9:00 PM Gracepoint

10:00 PM WGXA News @ 10pm

What's On Now

12:37 AM - Nightline

What's On Next

1:07 AM - How I Met Your Mother

Tonight

8:00 PM Grey's Anatomy

9:00 PM Scandal

10:00 PM How to Get Away with Murder