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

Close

Posted: Updated:

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Jul 516¼ 549¾ 514¾ 549¾ +35
Sep 526¼ 539 524¼ 537¾ +11¾
Dec 547¾ 561¾ 546½ 560½ +12¾
Mar 569½ 582¾ 569¼ 581¾ +12¼
May 587 598¼ 585½ 597½ +11¾
Jul 598¼ 609¼ 596 608½ +12
Sep 610¾ 620½ 608 620½ +12½
Dec 625¼ 634½ 622 634½ +12½
Mar 633 642½ 629½ 642½ +13
May 627½ 641¾ 627½ 641¾ +14¼
Jul 623½ 637¾ 623½ 637¾ +14¼
Sep 637¾
Dec 637¾
Mar 637¾
May 637¾
Jul 637¾
Est. sales 75,956. Fri.'s sales 1,116,569
Fri.'s open int 399,542, up 6,292
CORN
5,000 bu minimum; cents per bushel
Jul 397¾ 408¾ 390 390¼ -9½
Sep 377¼ 382¾ 374 381½ +3¼
Dec 383½ 389¼ 380¼ 388¼ +3½
Mar 395½ 400 391¼ 399 +3
May 403 407¾ 400 407 +2¾
Jul 411 415½ 407 414¾ +3
Sep 416¼ 420¼ 413 420¼ +3
Dec 421 426 417½ 425¼ +3
Mar 429¾ 435 429¾ 434½ +2½
May 437½ 440¾ 437½ 440¾ +2¼
Jul 443 444 441¾ 444 +2¼
Sep 440 440 437 440 +3
Dec 429¾ 437½ 428¾ 437½ +3½
Jul 452½ 455¾ 452½ 455¾ +3¼
Dec 449¾ 449¾ 444¾ 448¼ +3½
Est. sales 219,603. Fri.'s sales 296,815
Fri.'s open int 1,322,393, up 11,881
OATS
5,000 bu minimum; cents per bushel
Jul 348¾ 349 348¾ 349
Sep 327½ 336 326¾ 334 +5¼
Dec 326¼ 333½ 323¼ 332½ +6
Mar 321½ 327¾ 318½ 326½ +8
May 310¾ 318¾ 310¾ 318¾ +8
Jul 314 322 314 322 +8
Sep 314 322 314 322 +8
Dec 314 314 305 305 -9
Mar 314 314 305 305 -9
May 314 314 305 305 -9
Jul 315 315 306 306 -9
Sep 315 315 306 306 -9
Est. sales 723. Fri.'s sales 256
Fri.'s open int 7,539, up 6
SOYBEANS
5,000 bu minimum; cents per bushel
Jul 1302½ 1308½ 1293½ 1295 - ¾
Aug 1193¼ 1211½ 1189 1197 +1¼
Sep 1096¼ 1112¾ 1093 1108 +8¾
Nov 1070¾ 1091 1068¾ 1086¼ +11¼
Jan 1080 1099½ 1078¼ 1095 +11
Mar 1088½ 1108¼ 1087½ 1104¼ +11
May 1096½ 1115¾ 1096¼ 1112¾ +11
Jul 1106 1123½ 1105 1120¼ +10¾
Aug 1113¾ 1126 1105¼ 1115¾ +10½
Sep 1099¾ 1107 1092 1101½ +9½
Nov 1083¾ 1099 1082 1097¾ +10¼
Jan 1099¼ 1103¼ 1093¼ 1103¼ +10
Mar 1097 1107¼ 1097 1107¼ +10¼
May 1100¾ 1111 1100¾ 1111 +10¼
Jul 1108½ 1115½ 1106½ 1115½ +9
Aug 1105 1114 1105 1114 +9
Sep 1092½ 1101½ 1092½ 1101½ +9
Nov 1087 1092¾ 1085¼ 1092¾ +5¼
Jul 1109½ 1109½ 1100¼ 1105½ +5¼
Nov 1083¾ 1089 1083¾ 1089 +5¼
Est. sales 178,851. Fri.'s sales 255,216
Fri.'s open int 621,090, up 8,884
SOYBEAN OIL
60,000 lbs; cents per lb
Jul 36.63 36.75 36.62 36.75 +.04
Aug 36.73 36.94 36.50 36.88 +.11
Sep 36.79 37.03 36.61 36.97 +.11
Oct 36.82 37.04 36.60 36.98 +.13
Dec 36.88 37.16 36.68 37.10 +.14
Jan 37.07 37.34 36.81 37.27 +.18
Mar 37.21 37.48 36.94 37.40 +.18
May 37.25 37.58 37.05 37.52 +.19
Jul 37.35 37.62 37.18 37.62 +.19
Aug 37.38 37.61 37.26 37.61 +.23
Sep 37.22 37.50 37.22 37.49 +.22
Oct 37.14 37.41 37.02 37.41 +.27
Dec 36.86 37.47 36.86 37.42 +.28
Jan 37.27 37.54 37.27 37.54 +.27
Mar 37.42 37.72 37.42 37.72 +.25
May 37.77 37.87 37.71 37.87 +.16
Jul 37.93 38.00 37.93 38.00 +.07
Aug 37.93 37.98 37.93 37.98 +.05
Sep 37.96 38.01 37.96 38.01 +.05
Oct 37.96 38.01 37.96 38.01 +.05
Dec 37.90 37.95 37.90 37.95 +.05
Jul 37.90 37.95 37.90 37.95 +.05
Oct 37.90 37.95 37.90 37.95 +.05
Dec 37.90 37.95 37.90 37.95 +.05
Est. sales 72,312. Fri.'s sales 102,808
Fri.'s open int 324,868, up 3,139
SOYBEAN MEAL
100 tons; dollars per ton
Jul 419.50 421.80 412.00 421.50 -.30
Aug 387.70 391.80 385.70 388.60 +.80
Sep 361.90 366.90 360.00 364.40 +2.30
Oct 346.30 354.10 346.30 351.20 +3.00
Dec 343.80 351.10 342.80 348.70 +3.70
Jan 344.60 351.10 343.80 348.80 +3.90
Mar 347.30 353.50 345.80 351.20 +3.60
May 350.40 355.80 348.40 353.70 +3.40
Jul 352.80 357.60 351.60 356.20 +3.50
Aug 353.40 357.90 353.40 356.20 +3.40
Sep 352.60 356.30 352.50 353.20 +4.70
Oct 350.00 352.20 348.80 348.80 +5.00
Dec 347.60 352.70 344.00 349.50 +5.50
Jan 350.00 350.00 343.00 349.40 +6.40
Mar 343.60 350.00 343.60 350.00 +6.40
May 343.00 349.40 343.00 349.40 +6.40
Jul 343.00 349.40 343.00 349.40 +6.40
Aug 343.00 349.40 343.00 349.40 +6.40
Sep 343.00 349.40 343.00 349.40 +6.40
Oct 343.00 349.40 343.00 349.40 +6.40
Dec 343.00 349.40 343.00 349.40 +6.40
Jul 343.00 349.40 343.00 349.40 +6.40
Oct 343.00 349.40 343.00 349.40 +6.40
Dec 343.00 349.40 343.00 349.40 +6.40
Est. sales 61,861. Fri.'s sales 107,297
Fri.'s open int 307,674

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.