BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Mon, 25 Aug 2014 07:26:10 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 546 562 1/2 545 1/2 552 UP 5 3/4
Dec 555 570 1/2 555 562 1/4 UP 6 3/4
Mar 572 1/2 586 3/4 572 1/4 580 1/4 UP 8
May 583 1/4 595 3/4 582 589 1/4 UP 7 1/4
Jul 593 3/4 603 589 1/4 596 UP 6 3/4
Sep 600 1/4 613 1/4 600 1/4 605 3/4 UP 5 1/2
Dec 615 626 1/4 615 621 UP 5 3/4
Mar 624 629 3/4 624 629 3/4 UP 5 3/4
May 619 3/4 625 3/4 619 3/4 625 3/4 UP 6
Jul 615 619 3/4 615 619 3/4 UP 4 3/4
Sep 621 626 3/4 621 626 3/4 UP 5 3/4
Dec 629 633 3/4 629 633 3/4 UP 4 3/4
Mar 629 633 3/4 629 633 3/4 UP 4 3/4
May 641 1/2 646 1/4 641 1/2 646 1/4 UP 4 3/4
Jul 607 3/4 612 1/2 607 3/4 612 1/2 UP 4 3/4
Est. sales 145,216. Thu.'s sales 193,632
Thu.'s open int 410,461
CORN
5,000 bu minimum; cents per bushel
Sep 361 1/4 367 361 1/4 365 1/2 UP 3 1/4
Dec 368 373 3/4 368 371 1/2 UP 2 1/2
Mar 380 3/4 386 380 1/2 384 1/4 UP 2 1/2
May 389 394 389 392 UP 2 1/4
Jul 395 1/4 400 3/4 395 1/4 398 1/2 UP 2
Sep 404 1/4 406 3/4 402 3/4 404 3/4 UP 2
Dec 408 3/4 414 1/4 408 3/4 411 1/4 UP 1 1/2
Mar 419 1/2 422 418 1/4 419 1/2 UP 1 1/4
May 424 1/4 425 3/4 424 1/4 425 3/4 UP 1 1/2
Jul 430 432 1/4 428 1/2 429 3/4 UP 1 1/4
Sep 422 424 1/4 422 424 1/4 UP 2 1/4
Dec 415 3/4 422 1/4 415 3/4 421 UP 2
Jul 438 439 3/4 438 439 3/4 UP 1 3/4
Dec 420 1/2 422 1/2 420 1/2 422 1/2 UP 2
Est. sales 295,345. Thu.'s sales 562,362
Thu.'s open int 1,314,288
OATS
5,000 bu minimum; cents per bushel
Sep 376 1/4 386 1/2 376 1/4 384 UP 7 3/4
Dec 348 1/4 360 347 1/4 355 1/4 UP 7
Mar 330 3/4 341 3/4 330 3/4 339 1/4 UP 7 3/4
May 331 1/4 331 1/4 322 1/2 328 1/2 UP 6
Jul 318 1/4 324 1/4 318 1/4 324 1/4 UP 6
Sep 320 1/4 326 1/4 320 1/4 326 1/4 UP 6
Dec 320 3/4 322 320 3/4 322 UP 1 1/4
Mar 320 3/4 322 320 3/4 322 UP 1 1/4
May 320 3/4 322 320 3/4 322 UP 1 1/4
Jul 321 3/4 323 321 3/4 323 UP 1 1/4
Sep 321 3/4 323 321 3/4 323 UP 1 1/4
Est. sales 1,496. Thu.'s sales 970
Thu.'s open int 8,854, up 56
SOYBEANS
5,000 bu minimum; cents per bushel
Sep 1137 1170 1/2 1137 1166 UP 29 3/4
Nov 1038 1047 3/4 1037 3/4 1042 UP 3 3/4
Jan 1045 1/4 1054 1/4 1045 1048 3/4 UP 3 1/2
Mar 1052 1060 1/2 1052 1055 UP 2 3/4
May 1057 3/4 1064 1/4 1056 1/2 1059 1/2 UP 1 3/4
Jul 1062 1/2 1067 1/2 1059 3/4 1062 1/2 UP 1 1/4
Aug 1064 1064 1060 1/2 1061 1/4 UP 1/2
Sep 1053 1/4 1053 1/4 1050 1/4 1051 1/4 UP 1
Nov 1045 1053 1/2 1045 1048 UP 2 1/4
Jan 1051 1/2 1052 3/4 1050 1/2 1052 3/4 UP 2 1/4
Mar 1053 3/4 1055 1/4 1053 3/4 1055 1/4 UP 1 1/2
May 1056 1056 1/2 1055 1/4 1056 1/2 UP 1 1/4
Jul 1058 1/2 1060 1058 1/2 1060 UP 1 1/2
Aug 1054 1055 1/2 1054 1055 1/2 UP 1 1/2
Sep 1038 3/4 1040 1/4 1038 3/4 1040 1/4 UP 1 1/2
Nov 1027 1/2 1028 3/4 1026 3/4 1026 3/4 DOWN 3/4
Jul 1050 1050 1046 3/4 1046 3/4 DOWN 3/4
Nov 1015 1015 1014 1014 DOWN 1
Est. sales 179,222. Thu.'s sales 278,595
Thu.'s open int 650,698, up 4,544
SOYBEAN OIL
60,000 lbs; cents per lb
Sep 32.85 33.06 32.32 32.36 DOWN .42
Oct 32.87 33.13 32.38 32.40 DOWN .46
Dec 33.13 33.40 32.58 32.60 DOWN .51
Jan 33.42 33.68 32.86 32.89 DOWN .51
Mar 33.72 33.98 33.17 33.18 DOWN .52
May 34.12 34.22 33.43 33.43 DOWN .52
Jul 34.26 34.37 33.63 33.66 DOWN .52
Aug 34.31 34.31 33.78 33.78 DOWN .53
Sep 34.54 34.54 33.87 33.87 DOWN .54
Oct 34.00 34.45 33.85 33.85 DOWN .60
Dec 34.69 34.77 34.00 34.01 DOWN .56
Jan 34.73 34.73 34.17 34.17 DOWN .56
Mar 34.70 34.97 34.41 34.41 DOWN .56
May 35.00 35.21 34.69 34.69 DOWN .52
Jul 35.00 35.34 34.98 34.98 DOWN .36
Aug 35.36 35.36 35.04 35.04 DOWN .32
Sep 35.30 35.30 35.08 35.08 DOWN .22
Oct 35.27 35.27 35.11 35.11 DOWN .16
Dec 35.39 35.39 35.10 35.10 DOWN .29
Jul 35.39 35.39 35.10 35.10 DOWN .29
Oct 35.39 35.39 35.10 35.10 DOWN .29
Dec 35.39 35.39 35.10 35.10 DOWN .29
Est. sales 189,510. Thu.'s sales 196,889
Thu.'s open int 354,775
SOYBEAN MEAL
100 tons; dollars per ton
Sep 417.00 441.50 415.50 433.30 UP 19.50
Oct 357.00 370.60 357.00 367.10 UP 10.20
Dec 346.40 355.00 346.40 352.70 UP 6.20
Jan 344.50 351.50 344.40 349.60 UP 5.20
Mar 342.10 348.50 342.10 347.20 UP 4.90
May 342.80 348.00 342.70 346.60 UP 3.90
Jul 343.30 348.50 343.30 346.60 UP 3.20
Aug 346.20 348.40 343.70 346.70 UP 3.00
Sep 343.00 348.00 342.20 344.50 UP 2.30
Oct 343.40 344.30 339.70 342.10 UP 2.40
Dec 343.10 345.20 340.10 343.90 UP 3.80
Jan 340.30 343.80 340.30 343.80 UP 3.50
Mar 341.70 345.10 341.70 345.10 UP 3.40
May 342.90 346.30 342.90 346.30 UP 3.40
Jul 344.00 347.10 344.00 347.10 UP 3.10
Aug 344.50 347.60 344.50 347.60 UP 3.10
Sep 344.50 347.60 344.50 347.60 UP 3.10
Oct 344.50 347.60 344.50 347.60 UP 3.10
Dec 339.70 340.20 339.70 340.20 UP .50
Jul 339.70 340.20 339.70 340.20 UP .50
Oct 339.70 340.20 339.70 340.20 UP .50
Dec 339.70 340.20 339.70 340.20 UP .50
Est. sales 151,996. Thu.'s sales 178,261
Thu.'s open int 322,775, up 835

What's on WGXA

What's On Now

6:30 PM - Two and a Half Men

What's On Next

7:00 PM - The Big Bang Theory

Tonight

8:00 PM Gotham

9:00 PM Sleepy Hollow

10:00 PM WGXA News @ 10pm

What's On Now

6:30 PM - ABC World News with David Muir

What's On Next

7:00 PM - WGXA News @ 7

Tonight

8:00 PM Dancing with the Stars

10:00 PM Castle