Close - Quincy Herald-Whig | Illinois & Missouri News, Sports

Close

Posted: Updated:

CHICAGO (AP) - Futures trading on the Chicago Board of Trade Thu.:

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Jul 542¾ 543½ 535¼ 536¾ -2¾
Sep 552 556 546¼ 548½ -2¾
Dec 575¾ 579½ 568½ 570½ -4½
Mar 597 601 590 591½ -6
May 611½ 615¾ 603¾ 606 -7
Jul 624 626¾ 614¼ 616½ -7¾
Sep 636 636 625 627¼ -7¾
Dec 649½ 650 639 640¾ -7¼
Mar 655 655 647¾ 647¾ -7¼
May 650½ 650½ 645 645 -5½
Jul 646½ 646½ 640½ 640½ -6
Est. sales 92,185. Wed.'s sales 70,522
Wed.'s open int 386,849, up 1,961
CORN
5,000 bu minimum; cents per bushel
Jul 404 406 399¼ 400½ -3½
Sep 390¼ 394¼ 385¼ 386¼ -5
Dec 397 401 391½ 392¾ -5¼
Mar 408¾ 412¼ 403 403¾ -5¾
May 416¾ 420 411 411¾ -5¾
Jul 423½ 427 418¼ 419 -5½
Sep 427½ 430¼ 422¼ 422¼ -5½
Dec 431½ 435 425½ 426 -5¾
Mar 441 441¼ 434¾ 435½ -5¾
May 450 450 442 442 -5¾
Jul 454 454 445½ 445½ -5½
Sep 445¼ 445¼ 439½ 439½ -5¾
Dec 441 443¼ 435¾ 435¾ -6¾
Jul 457½ 460½ 454¾ 454¾ -5¾
Dec 453¼ 453¼ 445½ 445½ -3¾
Est. sales 279,192. Wed.'s sales 248,943
Wed.'s open int 1,310,911, up 4,303
OATS
5,000 bu minimum; cents per bushel
Jul 357¾ 357¾ 356¾ 356¾ -1
Sep 338 341 334½ 336¾ -1
Dec 328½ 335½ 328 331¼ +1½
Mar 325¼ 325¼ 319¾ 322 +2¼
May 319¼ 319¼ 309¾ 316½ +6¾
Jul 316¾ 323½ 316¾ 323½ +6¾
Sep 316¾ 323½ 316¾ 323½ +6¾
Dec 316¾ 323½ 316¾ 323½ +6¾
Mar 316¾ 323½ 316¾ 323½ +6¾
May 316¾ 323½ 316¾ 323½ +6¾
Jul 317¾ 324½ 317¾ 324½ +6¾
Sep 317¾ 324½ 317¾ 324½ +6¾
Est. sales 614. Wed.'s sales 228
Wed.'s open int 7,508
SOYBEANS
5,000 bu minimum; cents per bushel
Jul 1330 1347¾ 1326 1329¾ -4¾
Aug 1246¼ 1260¾ 1228 1232¾ -13¾
Sep 1131 1145 1121 1121¾ -10¼
Nov 1103¼ 1115 1092¼ 1093 -10¾
Jan 1111¾ 1122 1101 1101¾ -10¼
Mar 1118¼ 1131 1109¾ 1110¼ -9½
May 1125¾ 1137¾ 1117¾ 1118 -9
Jul 1134 1144½ 1124¼ 1125 -8¾
Aug 1130½ 1138¾ 1121¼ 1121¼ -8½
Sep 1116 1116 1105 1105 -9¾
Nov 1107 1115½ 1096¼ 1097 -11½
Jan 1113 1115 1100¾ 1101½ -11½
Mar 1115½ 1115½ 1103½ 1103½ -12
May 1117 1117 1105¾ 1105¾ -11¼
Jul 1120 1120 1109½ 1109½ -10½
Aug 1117½ 1117½ 1108 1108 -9½
Sep 1105¾ 1105¾ 1094¾ 1094¾ -11
Nov 1100 1100 1088 1088½ -10
Jul 1111¼ 1111¼ 1101¼ 1101¼ -10
Nov 1082 1085½ 1080½ 1080½ -5
Est. sales 167,538. Wed.'s sales 192,372
Wed.'s open int 611,154, up 4,893
SOYBEAN OIL
60,000 lbs; cents per lb
Jul 37.36 37.39 37.18 37.39 +.35
Aug 37.19 37.52 37.08 37.48 +.34
Sep 37.31 37.60 37.16 37.55 +.34
Oct 37.18 37.58 37.10 37.51 +.33
Dec 37.34 37.75 37.24 37.60 +.30
Jan 37.47 37.84 37.38 37.73 +.29
Mar 37.62 38.06 37.55 37.86 +.29
May 37.80 38.16 37.66 37.94 +.24
Jul 37.89 38.18 37.77 38.00 +.20
Aug 38.11 38.11 37.75 37.97 +.22
Sep 37.77 37.88 37.72 37.88 +.16
Oct 37.40 37.72 37.40 37.72 +.30
Dec 37.40 37.73 37.29 37.70 +.29
Jan 37.78 37.82 37.54 37.82 +.28
Mar 37.86 38.02 37.86 38.02 +.16
May 37.98 38.26 37.98 38.26 +.28
Jul 38.20 38.48 38.20 38.48 +.28
Aug 38.20 38.48 38.20 38.48 +.28
Sep 38.23 38.51 38.23 38.51 +.28
Oct 38.23 38.51 38.23 38.51 +.28
Dec 38.15 38.43 38.15 38.43 +.28
Jul 38.15 38.43 38.15 38.43 +.28
Oct 38.15 38.43 38.15 38.43 +.28
Dec 38.15 38.43 38.15 38.43 +.28
Est. sales 115,180. Wed.'s sales 83,241
Wed.'s open int 317,135, up 3,312
SOYBEAN MEAL
100 tons; dollars per ton
Jul 440.00 446.30 434.00 434.30 -5.20
Aug 406.10 412.00 398.50 399.30 -6.80
Sep 376.10 381.00 369.50 370.60 -5.50
Oct 357.60 362.60 352.80 353.20 -5.10
Dec 354.70 359.60 349.30 349.80 -5.40
Jan 354.20 358.80 349.00 349.40 -5.40
Mar 357.00 361.30 351.80 351.90 -5.20
May 358.80 362.90 354.30 354.40 -5.10
Jul 361.80 365.60 356.80 357.20 -4.70
Aug 361.00 364.10 356.90 356.90 -4.30
Sep 362.60 362.60 354.30 354.30 -3.80
Oct 356.30 356.90 348.90 348.90 -4.60
Dec 355.20 356.50 347.00 348.20 -4.90
Jan 353.20 353.20 347.40 347.40 -5.80
Mar 351.40 351.40 347.80 347.80 -3.60
May 350.80 350.80 347.20 347.20 -3.60
Jul 350.80 350.80 347.20 347.20 -3.60
Aug 350.80 350.80 347.20 347.20 -3.60
Sep 350.80 350.80 347.20 347.20 -3.60
Oct 350.80 350.80 347.20 347.20 -3.60
Dec 350.80 350.80 347.20 347.20 -3.60
Jul 350.80 350.80 347.20 347.20 -3.60
Oct 350.80 350.80 347.20 347.20 -3.60
Dec 350.80 350.80 347.20 347.20 -3.60
Est. sales 89,534. Wed.'s sales 71,610
Wed.'s open int 306,896

Copyright 2014 The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.

Powered by WorldNow
All content © Copyright 2000 - 2014 WorldNow and Quincy Herald-Whig. All Rights Reserved.
For more information on this site, please read our Privacy Policy and Terms of Service and Mobile Privacy Policy & Terms of Service.