BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Sun, 27 Jul 2014 07:21:20 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 528 3/4 538 1/2 526 1/2 538 UP 9 1/4
Dec 550 1/2 560 1/4 547 1/2 559 3/4 UP 9 1/2
Mar 576 581 3/4 568 3/4 581 1/2 UP 8 3/4
May 588 596 1/4 584 596 1/4 UP 8
Jul 600 609 596 608 1/4 UP 7 3/4
Sep 616 1/2 620 1/2 608 620 1/2 UP 7 1/2
Dec 631 1/4 637 1/4 623 1/4 636 UP 7 3/4
Mar 638 645 3/4 638 645 3/4 UP 7 3/4
May 640 3/4 648 1/4 640 3/4 648 1/4 UP 7 1/2
Jul 636 1/4 642 636 1/4 642 UP 5 3/4
Sep 636 1/4 642 636 1/4 642 UP 5 3/4
Dec 647 1/4 653 647 1/4 653 UP 5 3/4
Mar 647 1/4 653 647 1/4 653 UP 5 3/4
May 647 1/4 653 647 1/4 653 UP 5 3/4
Jul 647 1/4 653 647 1/4 653 UP 5 3/4
Est. sales 84,295. Thu.'s sales 100,368
Thu.'s open int 425,984, up 378
CORN
5,000 bu minimum; cents per bushel
Sep 361 363 1/2 357 363 UP 1 1/2
Dec 369 372 364 3/4 371 3/4 UP 2 1/4
Mar 380 3/4 383 1/2 376 1/2 383 1/4 UP 2
May 389 391 384 3/4 391 UP 1 1/2
Jul 396 3/4 398 1/2 392 1/4 398 1/4 UP 1 1/4
Sep 404 405 1/4 400 1/2 405 1/4 UP 1 1/4
Dec 411 412 1/4 405 3/4 411 3/4 UP 3/4
Mar 420 420 1/2 414 3/4 420 1/2 UP 1/4
May 426 426 3/4 421 1/2 426 3/4 UP 1/4
Jul 428 3/4 429 3/4 425 3/4 429 3/4 UP 3/4
Sep 421 3/4 423 1/4 421 3/4 423 1/4 UP 1 1/2
Dec 417 3/4 418 3/4 414 418 3/4 UP 1
Jul 437 1/2 438 3/4 437 1/2 438 3/4 UP 1 1/4
Dec 425 427 1/4 425 427 1/4 UP 1
Est. sales 214,883. Thu.'s sales 251,308
Thu.'s open int 1,371,153, up 11,447
OATS
5,000 bu minimum; cents per bushel
Sep 338 3/4 349 3/4 337 348 UP 11
Dec 326 1/4 333 1/4 326 332 1/2 UP 6 1/2
Mar 317 321 314 3/4 319 1/4 UP 4 1/2
May 309 3/4 313 1/4 304 3/4 313 1/4 UP 8 1/2
Jul 303 1/2 311 1/2 303 1/2 311 1/2 UP 8
Sep 303 1/2 311 1/2 303 1/2 311 1/2 UP 8
Dec 302 1/2 310 1/2 302 1/2 310 1/2 UP 8
Mar 302 1/2 310 1/2 302 1/2 310 1/2 UP 8
May 302 1/2 310 1/2 302 1/2 310 1/2 UP 8
Jul 303 1/2 311 1/2 303 1/2 311 1/2 UP 8
Sep 303 1/2 311 1/2 303 1/2 311 1/2 UP 8
Est. sales 866. Thu.'s sales 276
Thu.'s open int 7,081
SOYBEANS
5,000 bu minimum; cents per bushel
Aug 1206 1/2 1214 1/2 1197 3/4 1212 1/4 UP 4 3/4
Sep 1112 1115 1/2 1098 1/2 1113 3/4 UP 2 1/4
Nov 1084 3/4 1087 1/4 1070 1/4 1083 1/2 DOWN 1 1/4
Jan 1091 1094 1077 1/4 1090 1/4 DOWN 1 1/4
Mar 1094 3/4 1098 1/4 1084 1/2 1096 1/4 DOWN 1 1/4
May 1101 1104 1091 1/4 1102 DOWN 1 1/2
Jul 1110 1/4 1112 1097 1/2 1108 1/4 DOWN 1 1/4
Aug 1097 3/4 1104 1097 3/4 1101 3/4 DOWN 2 1/4
Sep 1086 1/4 1086 1/4 1086 1/4 1086 1/4
Nov 1077 1/2 1079 3/4 1066 3/4 1079 UP 1/2
Jan 1074 1083 1/4 1074 1083 1/4 UP 1/2
Mar 1075 1/2 1084 1075 1/2 1084 UP 1/2
May 1085 1085 3/4 1085 1085 3/4 UP 3/4
Jul 1086 3/4 1089 1086 3/4 1089 UP 2 1/4
Aug 1082 1/4 1084 1/2 1082 1/4 1084 1/2 UP 2 1/4
Sep 1069 1072 1/2 1069 1072 1/2 UP 3 1/2
Nov 1058 1/2 1067 1/2 1058 1/4 1067 1/2 UP 5 1/4
Jul 1080 1/2 1085 1/4 1080 1/2 1085 1/4 UP 4 3/4
Nov 1067 1074 1/4 1067 1074 1/4 UP 7
Est. sales 153,668. Thu.'s sales 204,103
Thu.'s open int 643,839
SOYBEAN OIL
60,000 lbs; cents per lb
Aug 36.26 36.32 35.82 36.09 DOWN .15
Sep 36.29 36.32 35.86 36.18 DOWN .09
Oct 36.26 36.28 35.83 36.17 DOWN .08
Dec 36.36 36.42 35.88 36.25 DOWN .10
Jan 36.48 36.54 36.05 36.41 DOWN .12
Mar 36.71 36.79 36.27 36.64 DOWN .13
May 36.90 36.97 36.46 36.86 DOWN .12
Jul 37.12 37.14 36.66 37.05 DOWN .10
Aug 36.90 37.09 36.76 37.08 DOWN .13
Sep 36.87 37.09 36.77 37.05 DOWN .07
Oct 36.70 37.05 36.70 36.98 DOWN .02
Dec 37.08 37.19 36.74 37.19 UP .02
Jan 37.32 37.34 37.32 37.34 UP .02
Mar 37.61 37.61 37.54 37.54 DOWN .07
May 37.86 37.86 37.75 37.75 DOWN .11
Jul 37.95 38.13 37.95 37.98 DOWN .15
Aug 38.09 38.09 37.90 37.90 DOWN .19
Sep 38.08 38.08 38.04 38.04 DOWN .04
Oct 38.08 38.08 38.04 38.04 DOWN .04
Dec 37.97 37.97 37.89 37.89 DOWN .08
Jul 37.97 37.97 37.89 37.89 DOWN .08
Oct 37.97 37.97 37.89 37.89 DOWN .08
Dec 37.97 37.97 37.89 37.89 DOWN .08
Est. sales 85,153. Thu.'s sales 82,261
Thu.'s open int 332,754, up 1,494
SOYBEAN MEAL
100 tons; dollars per ton
Aug 395.80 398.50 391.30 398.00 UP 2.70
Sep 368.40 370.50 363.70 369.80 UP 2.60
Oct 353.30 354.70 348.60 353.50 UP .50
Dec 350.10 351.50 345.50 350.20 UP .20
Jan 348.80 350.30 344.40 348.90
Mar 349.50 350.70 346.20 348.80 DOWN .70
May 350.80 352.00 347.70 349.90 DOWN .90
Jul 352.80 353.80 349.40 352.00 DOWN .80
Aug 351.90 352.70 350.00 351.50 DOWN .40
Sep 349.50 350.50 348.60 348.60 DOWN .90
Oct 343.00 344.50 342.00 343.40 UP .60
Dec 344.80 344.80 341.20 342.70 DOWN .60
Jan 343.60 343.60 343.10 343.10 DOWN .50
Mar 344.70 344.70 344.20 344.20 DOWN .50
May 345.70 345.70 345.20 345.20 DOWN .50
Jul 345.70 345.70 345.20 345.20 DOWN .50
Aug 345.70 345.70 345.20 345.20 DOWN .50
Sep 345.70 345.70 345.20 345.20 DOWN .50
Oct 345.70 345.70 345.20 345.20 DOWN .50
Dec 345.70 345.70 345.20 345.20 DOWN .50
Jul 345.70 345.70 345.20 345.20 DOWN .50
Oct 345.70 345.70 345.20 345.20 DOWN .50
Dec 345.70 345.70 345.20 345.20 DOWN .50
Est. sales 70,966. Thu.'s sales 82,165
Thu.'s open int 316,242

What's on WGXA

What's On Now

7:00 AM - WGXA Morning News

What's On Next

9:00 AM - Family Feud

Tonight

7:30 PM 2014 MLB World Series

What's On Now

7:00 AM - Good Morning America

What's On Next

9:00 AM - The Queen Latifah Show

Tonight

8:00 PM Last Man Standing

8:30 PM Cristela

9:00 PM Shark Tank

10:00 PM 20/20