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

Close

Posted: Updated:

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Sep 538 539½ 530½ 537¾
Dec 560 563 553½ 561
Mar 582¼ 583½ 575 582
May 597½ 598½ 590½ 597 - ½
Jul 608½ 610¾ 602¼ 608½
Sep 622½ 623¾ 613½ 621½ +1
Dec 635 637½ 629½ 636½ +2
Mar 645 645 642 644¾ +2¼
May 641¾ 645 641¾ 645 +3¼
Jul 637¾ 637¾ 636½ 636½ -1¼
Sep 637¾ 637¾ 636½ 636½ -1¼
Dec 637¾ 638½ 637¾ 638½
Mar 637¾ 638½ 637¾ 638½
May 637¾ 638½ 637¾ 638½
Jul 637¾ 638½ 637¾ 638½
Est. sales 75,807. Mon.'s sales 74,561
Mon.'s open int 400,707, up 1,165
CORN
5,000 bu minimum; cents per bushel
Sep 381 381¼ 371 374 -7½
Dec 388 388 378¼ 381¾ -6½
Mar 399 399 390 393¼ -5¾
May 405¾ 406 398¼ 401¾ -5¼
Jul 414 414¾ 406 409½ -5¼
Sep 417¼ 420¼ 412¼ 415 -5¼
Dec 425 425 416½ 420 -5¼
Mar 430 434½ 426¾ 429¼ -5¼
May 436 440¾ 433½ 435¾ -5
Jul 440 444 438½ 439½ -4½
Sep 435 440 435 437 -3
Dec 434 437½ 430¾ 435 -2½
Jul 451¼ 455¾ 451 454 -1¾
Dec 445 448¼ 445 447 -1¼
Est. sales 270,051. Mon.'s sales 206,346
Mon.'s open int 1,321,603
OATS
5,000 bu minimum; cents per bushel
Sep 335 335¾ 332¼ 334¼
Dec 332 333¾ 327¾ 331 -1½
Mar 328½ 328½ 322¾ 325½ -1
May 318¾ 318¾ 317¾ 317¾ -1
Jul 322 322 321 321 -1
Sep 322 322 321 321 -1
Dec 305 305 305 305
Mar 305 305 305 305
May 305 305 305 305
Jul 306 306 306 306
Sep 306 306 306 306
Est. sales 547. Mon.'s sales 378
Mon.'s open int 7,382
SOYBEANS
5,000 bu minimum; cents per bushel
Aug 1194¼ 1195 1153¼ 1180½ -16½
Sep 1107 1108½ 1084¾ 1104¼ -3¾
Nov 1083¾ 1088½ 1070 1086¼
Jan 1092¾ 1096¾ 1079 1095
Mar 1102½ 1105¼ 1087¾ 1103½ - ¾
May 1110½ 1114¼ 1096¾ 1111¾ -1
Jul 1119 1122¼ 1104¾ 1119½ - ¾
Aug 1107 1115¾ 1107 1114¼ -1½
Sep 1095¼ 1101½ 1095¼ 1100¾ - ¾
Nov 1095¼ 1097¾ 1082 1095¾ -2
Jan 1094¼ 1103¼ 1094¼ 1101¾ -1½
Mar 1107¼ 1107¼ 1105¾ 1105¾ -1½
May 1111 1111 1110 1110 -1
Jul 1115½ 1115½ 1115 1115 - ½
Aug 1114 1114 1113½ 1113½ - ½
Sep 1101½ 1101½ 1100 1100 -1½
Nov 1089 1092¾ 1078¼ 1089 -3¾
Jul 1105½ 1105½ 1101¾ 1101¾ -3¾
Nov 1080 1090¼ 1080 1090¼ +1¼
Est. sales 201,524. Mon.'s sales 160,717
Mon.'s open int 624,792, up 3,702
SOYBEAN OIL
60,000 lbs; cents per lb
Aug 36.84 36.91 36.30 36.90 +.02
Sep 36.96 37.03 36.40 37.00 +.03
Oct 36.92 37.01 36.42 36.99 +.01
Dec 37.09 37.14 36.52 37.11 +.01
Jan 37.18 37.31 36.68 37.28 +.01
Mar 37.32 37.43 36.84 37.41 +.01
May 37.43 37.55 36.98 37.53 +.01
Jul 37.39 37.68 37.10 37.63 +.01
Aug 37.52 37.63 37.10 37.63 +.02
Sep 37.41 37.55 37.11 37.50 +.01
Oct 37.14 37.41 36.85 37.41
Dec 37.24 37.46 36.86 37.42
Jan 37.34 37.54 37.34 37.54
Mar 37.72 37.72 37.72 37.72
May 37.87 37.96 37.87 37.96 +.09
Jul 38.00 38.04 38.00 38.04 +.04
Aug 37.98 37.98 37.98 37.98
Sep 38.01 38.06 38.01 38.06 +.05
Oct 38.01 38.06 38.01 38.06 +.05
Dec 37.95 38.00 37.95 38.00 +.05
Jul 37.95 38.00 37.95 38.00 +.05
Oct 37.95 38.00 37.95 38.00 +.05
Dec 37.95 38.00 37.95 38.00 +.05
Est. sales 93,125. Mon.'s sales 65,475
Mon.'s open int 327,130, up 2,262
SOYBEAN MEAL
100 tons; dollars per ton
Aug 388.10 388.10 376.20 379.10 -9.50
Sep 363.40 364.00 355.90 358.70 -5.70
Oct 351.60 351.60 344.60 349.00 -2.20
Dec 348.00 349.60 342.80 347.20 -1.50
Jan 348.50 349.10 342.90 346.80 -2.00
Mar 350.80 351.70 345.90 349.50 -1.70
May 353.00 353.90 348.50 352.20 -1.50
Jul 356.00 356.50 351.40 355.00 -1.20
Aug 354.60 356.20 351.60 354.90 -1.30
Sep 352.80 354.50 350.40 352.50 -.70
Oct 348.90 349.70 347.70 348.60 -.20
Dec 349.00 351.40 346.10 350.60 +1.10
Jan 349.00 350.70 349.00 350.40 +1.00
Mar 350.00 351.00 350.00 351.00 +1.00
May 349.40 350.40 349.40 350.40 +1.00
Jul 349.40 350.40 349.40 350.40 +1.00
Aug 349.40 350.40 349.40 350.40 +1.00
Sep 349.40 350.40 349.40 350.40 +1.00
Oct 349.40 350.40 349.40 350.40 +1.00
Dec 349.40 350.40 349.40 350.40 +1.00
Jul 349.40 350.40 349.40 350.40 +1.00
Oct 349.40 350.40 349.40 350.40 +1.00
Dec 349.40 350.40 349.40 350.40 +1.00
Est. sales 94,044. Mon.'s sales 60,358
Mon.'s open int 308,551, up 877

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.