BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Sun, 17 Aug 2014 07:20:16 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 535 1/4 556 1/4 533 1/2 551 1/4 UP 14
Dec 551 571 548 1/2 563 1/2 UP 10 3/4
Mar 570 1/2 590 1/2 568 1/2 583 1/2 UP 10 1/2
May 583 1/2 602 3/4 581 1/4 595 1/4 UP 9 1/2
Jul 594 609 1/2 590 603 1/4 UP 8
Sep 605 618 602 3/4 615 3/4 UP 8 1/2
Dec 621 1/2 632 1/2 618 630 3/4 UP 8 3/4
Mar 631 1/2 640 1/2 631 1/2 640 1/2 UP 9
May 629 1/2 639 3/4 626 1/2 636 3/4 UP 5 1/4
Jul 624 1/2 637 620 632 1/2 UP 8 3/4
Sep 628 1/2 637 1/2 628 1/2 637 1/2 UP 9
Dec 639 1/2 648 1/2 639 1/2 648 1/2 UP 9
Mar 639 1/2 648 1/2 639 1/2 648 1/2 UP 9
May 652 661 652 661 UP 9
Jul 618 1/4 627 1/4 618 1/4 627 1/4 UP 9
Est. sales 146,465. Thu.'s sales 190,770
Thu.'s open int 426,411
CORN
5,000 bu minimum; cents per bushel
Sep 361 368 360 1/2 365 3/4 UP 3 3/4
Dec 372 1/2 379 3/4 371 3/4 377 UP 3 1/2
Mar 385 1/2 392 3/4 384 3/4 390 1/4 UP 3 1/2
May 394 401 393 1/2 398 3/4 UP 3 1/2
Jul 401 1/2 407 1/2 399 3/4 405 1/2 UP 4
Sep 406 3/4 413 1/4 406 3/4 411 1/2 UP 3 1/2
Dec 414 419 3/4 413 1/2 418 1/4 UP 3 1/2
Mar 423 427 422 3/4 426 1/2 UP 3 1/2
May 432 433 1/4 429 1/4 432 3/4 UP 3 1/2
Jul 433 1/2 436 3/4 432 3/4 436 3/4 UP 3 1/2
Sep 428 3/4 430 1/2 428 3/4 430 1/2 UP 1 3/4
Dec 425 430 423 3/4 427 3/4 UP 2
Jul 445 448 1/2 444 1/2 446 1/2 UP 2
Dec 428 1/4 431 1/2 427 429 UP 2
Est. sales 282,561. Thu.'s sales 430,313
Thu.'s open int 1,335,313
OATS
5,000 bu minimum; cents per bushel
Sep 360 369 1/2 359 1/4 365 UP 5 3/4
Dec 334 335 333 334 UP 3/4
Mar 318 318 317 1/4 317 1/2 UP 1/4
May 310 310 310 310
Jul 308 3/4 309 1/2 308 3/4 309 1/2 UP 3/4
Sep 314 314 1/4 314 314 1/4 UP 1/4
Dec 312 312 1/4 312 312 1/4 UP 1/4
Mar 312 312 1/4 312 312 1/4 UP 1/4
May 312 312 1/4 312 312 1/4 UP 1/4
Jul 313 313 1/4 313 313 1/4 UP 1/4
Sep 313 313 1/4 313 313 1/4 UP 1/4
Est. sales 694. Thu.'s sales 823
Thu.'s open int 8,208, up 38
SOYBEANS
5,000 bu minimum; cents per bushel
Sep 1097 1/2 1113 1/2 1090 3/4 1102 1/2 UP 4 1/4
Nov 1054 1/4 1069 1047 1/4 1052 DOWN 4
Jan 1063 1077 1056 1/4 1061 DOWN 3 3/4
Mar 1071 3/4 1084 1/2 1064 1/4 1069 DOWN 3 3/4
May 1076 1/4 1091 3/4 1072 1/2 1076 1/4 DOWN 3 3/4
Jul 1080 1097 1077 3/4 1081 3/4 DOWN 3 3/4
Aug 1081 3/4 1086 1079 1079 DOWN 4
Sep 1074 1074 1065 1/2 1065 1/2 DOWN 2 1/2
Nov 1058 1/4 1070 1054 1060 1/4 DOWN 3/4
Jan 1074 3/4 1074 3/4 1062 1/2 1065 1/2 DOWN 1/2
Mar 1067 3/4 1068 1/4 1067 3/4 1068 1/4 UP 1/2
May 1069 1069 1/2 1069 1069 1/2 UP 1/2
Jul 1075 1/4 1075 3/4 1072 1/4 1073 UP 3/4
Aug 1067 3/4 1068 1/2 1067 3/4 1068 1/2 UP 3/4
Sep 1052 1/2 1053 1/4 1052 1/2 1053 1/4 UP 3/4
Nov 1047 3/4 1047 3/4 1040 3/4 1040 3/4 DOWN 1/4
Jul 1060 1060 1059 3/4 1059 3/4 DOWN 1/4
Nov 1037 1037 1029 1029 DOWN 3
Est. sales 150,633. Thu.'s sales 285,973
Thu.'s open int 647,697
SOYBEAN OIL
60,000 lbs; cents per lb
Sep 33.50 33.66 32.86 32.87 DOWN .64
Oct 33.59 33.75 32.90 32.95 DOWN .64
Dec 33.81 34.04 33.15 33.21 DOWN .65
Jan 34.14 34.30 33.44 33.50 DOWN .65
Mar 34.47 34.59 33.76 33.81 DOWN .65
May 34.77 34.80 34.07 34.09 DOWN .66
Jul 35.04 35.16 34.31 34.38 DOWN .63
Aug 35.15 35.15 34.46 34.53 DOWN .61
Sep 35.25 35.25 34.50 34.63 DOWN .59
Oct 35.30 35.30 34.67 34.67 DOWN .56
Dec 35.28 35.34 34.80 34.80 DOWN .54
Jan 35.00 35.49 34.97 34.97 DOWN .52
Mar 35.73 35.73 35.19 35.19 DOWN .54
May 36.00 36.02 35.46 35.46 DOWN .56
Jul 36.00 36.24 35.70 35.70 DOWN .54
Aug 36.00 36.21 35.78 35.78 DOWN .43
Sep 36.00 36.22 35.88 35.88 DOWN .34
Oct 36.00 36.22 36.00 36.00 DOWN .22
Dec 36.00 36.04 36.00 36.04
Jul 36.04 36.04 36.04 36.04
Oct 36.04 36.04 36.04 36.04
Dec 36.04 36.04 36.04 36.04
Est. sales 107,587. Thu.'s sales 227,118
Thu.'s open int 352,364, up 10,305
SOYBEAN MEAL
100 tons; dollars per ton
Sep 381.30 388.50 378.30 388.30 UP 5.90
Oct 355.10 361.10 352.50 357.90 UP 2.40
Dec 350.10 358.00 347.70 353.50 UP 2.40
Jan 348.60 355.00 346.00 351.70 UP 2.90
Mar 346.10 352.70 344.00 350.20 UP 3.30
May 346.20 353.20 345.90 350.80 UP 2.80
Jul 348.10 354.00 346.10 351.40 UP 2.40
Aug 347.00 353.50 347.00 351.20 UP 3.60
Sep 351.60 351.70 345.10 349.30 UP 4.20
Oct 342.00 344.20 342.00 344.20 UP 2.20
Dec 343.60 347.60 341.90 346.50 UP 4.60
Jan 352.90 352.90 342.60 346.60 UP 4.00
Mar 344.30 348.00 344.30 348.00 UP 3.70
May 345.50 349.30 345.50 349.30 UP 3.80
Jul 346.70 350.40 346.70 350.40 UP 3.70
Aug 347.20 350.90 347.20 350.90 UP 3.70
Sep 347.20 350.90 347.20 350.90 UP 3.70
Oct 347.20 350.90 347.20 350.90 UP 3.70
Dec 347.20 350.90 347.20 350.90 UP 3.70
Jul 347.20 350.90 347.20 350.90 UP 3.70
Oct 347.20 350.90 347.20 350.90 UP 3.70
Dec 347.20 350.90 347.20 350.90 UP 3.70
Est. sales 98,030. Thu.'s sales 202,430
Thu.'s open int 325,145, up 10,308

What's on WGXA

What's On Now

5:00 AM - Shepherd's Chapel

What's On Next

6:00 AM - The Insider

Tonight

7:30 PM 2014 MLB World Series

What's On Now

5:00 AM - America This Morning

What's On Next

5:30 AM - WGXA Morning News

Tonight

8:00 PM The Middle

8:30 PM The Goldbergs

9:00 PM Modern Family

9:30 PM Black-ish

10:00 PM Nashville