BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Thu, 21 Aug 2014 07:20:13 EST

BC-BOT Table, 2nd Ld,
Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Sep 546 1/4 549 1/4 534 1/4 539 1/2 DOWN 6 1/2
Dec 559 561 1/2 545 550 DOWN 8 1/2
Mar 577 1/4 580 563 1/2 568 3/4 DOWN 8 1/2
May 587 588 575 580 DOWN 7 1/2
Jul 596 597 3/4 583 587 1/4 DOWN 8 3/4
Sep 608 608 1/2 596 3/4 599 1/2 DOWN 9
Dec 622 3/4 623 609 613 3/4 DOWN 9 1/4
Mar 632 1/4 632 1/4 622 3/4 622 3/4 DOWN 9 1/2
May 615 3/4 629 1/4 615 3/4 619 DOWN 10 1/4
Jul 610 3/4 623 1/2 610 3/4 614 1/2 DOWN 9
Sep 629 1/4 629 1/4 620 1/4 620 1/4 DOWN 9
Dec 637 1/2 637 1/2 628 1/2 628 1/2 DOWN 9
Mar 637 1/2 637 1/2 628 1/2 628 1/2 DOWN 9
May 650 650 641 641 DOWN 9
Jul 616 1/4 616 1/4 607 1/4 607 1/4 DOWN 9
Est. sales 123,100. Tue.'s sales 215,003
Tue.'s open int 420,191
CORN
5,000 bu minimum; cents per bushel
Sep 361 1/2 362 356 1/4 359 1/2 DOWN 3
Dec 371 1/4 372 365 1/2 367 1/2 DOWN 4 3/4
Mar 384 1/2 385 378 1/2 380 1/2 DOWN 5
May 392 3/4 393 1/2 386 3/4 388 3/4 DOWN 4 3/4
Jul 399 1/2 399 1/2 393 1/4 395 1/4 DOWN 5
Sep 405 3/4 406 1/2 399 1/2 401 1/2 DOWN 5
Dec 412 413 1/4 406 1/2 408 1/2 DOWN 4 3/4
Mar 420 3/4 422 415 1/4 416 3/4 DOWN 5 1/4
May 424 3/4 428 1/2 423 1/4 423 1/4 DOWN 5 1/4
Jul 428 3/4 432 1/4 426 3/4 428 DOWN 4 1/4
Sep 427 1/4 427 1/4 422 1/2 422 1/2 DOWN 4 3/4
Dec 419 1/2 423 3/4 417 3/4 419 DOWN 4 3/4
Jul 442 3/4 442 3/4 438 1/4 438 1/4 DOWN 4 1/2
Dec 418 3/4 426 418 3/4 420 3/4 DOWN 5 1/4
Est. sales 271,676. Tue.'s sales 472,443
Tue.'s open int 1,321,013, up 4,621
OATS
5,000 bu minimum; cents per bushel
Sep 368 3/4 372 1/4 361 3/4 363 DOWN 7 1/4
Dec 339 1/4 342 1/4 338 3/4 339 1/2 DOWN 1/4
Mar 325 325 322 3/4 323 1/2 UP 1/4
May 315 315 1/2 314 3/4 315 1/2 UP 3/4
Jul 312 312 3/4 312 312 3/4 UP 3/4
Sep 316 1/2 316 3/4 316 1/2 316 3/4 UP 1/4
Dec 314 1/2 315 314 1/2 315 UP 1/2
Mar 314 1/2 315 314 1/2 315 UP 1/2
May 314 1/2 315 314 1/2 315 UP 1/2
Jul 315 1/2 316 315 1/2 316 UP 1/2
Sep 315 1/2 316 315 1/2 316 UP 1/2
Est. sales 913. Tue.'s sales 647
Tue.'s open int 8,692, up 210
SOYBEANS
5,000 bu minimum; cents per bushel
Sep 1119 1/4 1133 1114 1119 3/4 DOWN 1/2
Nov 1051 3/4 1055 1035 1038 DOWN 14 3/4
Jan 1060 1062 3/4 1042 1/2 1045 3/4 DOWN 14 3/4
Mar 1066 3/4 1069 3/4 1051 1/2 1052 1/2 DOWN 15 1/2
May 1073 1/2 1073 1/2 1057 1/4 1058 1/2 DOWN 15 1/4
Jul 1079 1/4 1079 1/2 1061 3/4 1062 3/4 DOWN 15 1/2
Aug 1074 1/2 1076 3/4 1062 1/4 1062 1/4 DOWN 14 1/2
Sep 1055 1065 1/2 1051 1/2 1051 1/2 DOWN 14
Nov 1058 1/2 1059 1/4 1045 1046 1/2 DOWN 12 1/4
Jan 1055 1064 1/4 1051 1/2 1051 1/2 DOWN 12 3/4
Mar 1057 3/4 1067 1/4 1053 3/4 1054 1/2 DOWN 12 3/4
May 1068 3/4 1068 3/4 1055 3/4 1055 3/4 DOWN 13
Jul 1072 1072 1059 1059 DOWN 13
Aug 1067 1/2 1067 1/2 1054 1/2 1054 1/2 DOWN 13
Sep 1052 1/4 1052 1/4 1039 1/4 1039 1/4 DOWN 13
Nov 1035 1040 1030 1/4 1030 1/4 DOWN 9 3/4
Jul 1059 1059 1050 1/4 1050 1/4 DOWN 8 3/4
Nov 1026 1/2 1026 1/2 1017 3/4 1017 3/4 DOWN 8 3/4
Est. sales 188,376. Tue.'s sales 223,264
Tue.'s open int 645,199, up 2,390
SOYBEAN OIL
60,000 lbs; cents per lb
Sep 32.65 33.13 32.41 32.86 UP .20
Oct 32.72 33.21 32.49 32.95 UP .20
Dec 33.00 33.50 32.76 33.22 UP .21
Jan 33.31 33.78 33.06 33.51 UP .20
Mar 33.67 34.09 33.38 33.84 UP .20
May 33.93 34.34 33.68 34.10 UP .19
Jul 34.16 34.60 33.91 34.32 UP .17
Aug 34.53 34.75 34.28 34.45 UP .17
Sep 34.60 34.89 34.39 34.56 UP .17
Oct 34.83 34.95 34.44 34.60 UP .16
Dec 34.37 35.08 34.36 34.73 UP .15
Jan 34.74 34.89 34.74 34.89 UP .15
Mar 34.99 35.13 34.99 35.13 UP .14
May 35.21 35.37 35.21 35.37 UP .16
Jul 35.43 35.50 35.43 35.50 UP .07
Aug 35.41 35.52 35.41 35.52 UP .11
Sep 35.42 35.46 35.42 35.46 UP .04
Oct 35.42 35.43 35.42 35.43 UP .01
Dec 35.43 35.57 35.43 35.57 UP .14
Jul 35.43 35.57 35.43 35.57 UP .14
Oct 35.43 35.57 35.43 35.57 UP .14
Dec 35.43 35.57 35.43 35.57 UP .14
Est. sales 89,731. Tue.'s sales 128,695
Tue.'s open int 359,437, up 107
SOYBEAN MEAL
100 tons; dollars per ton
Sep 400.00 407.00 398.80 402.60 UP 2.80
Oct 358.60 360.90 351.90 353.10 DOWN 6.00
Dec 352.50 354.00 343.10 344.20 DOWN 8.50
Jan 351.60 351.60 341.30 342.20 DOWN 8.70
Mar 348.40 349.10 337.50 340.30 DOWN 8.40
May 349.10 349.10 340.00 340.80 DOWN 8.10
Jul 350.00 350.00 341.40 342.00 DOWN 7.50
Aug 350.00 350.00 341.40 341.40 DOWN 8.10
Sep 349.30 349.30 340.70 340.70 DOWN 7.60
Oct 345.00 345.00 336.60 336.60 DOWN 7.70
Dec 345.70 345.70 338.40 338.50 DOWN 7.00
Jan 339.90 345.80 338.60 338.60 DOWN 7.20
Mar 347.40 347.40 340.10 340.10 DOWN 7.30
May 348.70 348.70 341.40 341.40 DOWN 7.30
Jul 349.60 349.60 342.30 342.30 DOWN 7.30
Aug 350.10 350.10 342.80 342.80 DOWN 7.30
Sep 350.10 350.10 342.80 342.80 DOWN 7.30
Oct 350.10 350.10 342.80 342.80 DOWN 7.30
Dec 345.30 345.30 338.00 338.00 DOWN 7.30
Jul 345.30 345.30 338.00 338.00 DOWN 7.30
Oct 345.30 345.30 338.00 338.00 DOWN 7.30
Dec 345.30 345.30 338.00 338.00 DOWN 7.30
Est. sales 129,248. Tue.'s sales 148,872
Tue.'s open int 323,645

What's on WGXA

What's On Now

5:00 PM - WGXA News @ 5pm

What's On Next

6:00 PM - Modern Family

Tonight

7:30 PM 2014 MLB World Series

What's On Now

6:00 PM - WGXA News @ 6

What's On Next

6:30 PM - ABC World News with David Muir

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