Close

5/21/2015 1:15 PM
By Associated Press

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Jul 514½ 528 511 522 +9
Sep 522 535¼ 518½ 529½ +9½
Dec 535 548¾ 532¼ 542½ +9
Mar 547½ 562 547½ 555¾ +8
May 557¼ 569½ 556 563¾ +7¾
Jul 560¼ 573 559½ 568 +7½
Sep 569 576 569 576 +7
Dec 592 595 584½ 591 +6½
Mar 595½ 602 595½ 602 +6½
May 599 605½ 599 605½ +6½
Jul 579½ 586 579½ 586 +6½
Est. sales 163,932. Wed.'s sales 140,273
Wed.'s open int 434,988, up 1,628
CORN
5,000 bu minimum; cents per bushel
Jul 360 366½ 359¾ 365 +5
Sep 366½ 372¾ 366½ 371½ +4¾
Dec 377 383½ 377 382¼ +5
Mar 387¾ 393¾ 387¾ 392¾ +4¾
May 395 401 395 400 +5
Jul 401 406½ 401 406 +5
Sep 398½ 402¼ 398¼ 402¼ +4
Dec 399 403½ 398¾ 402½ +3¾
Mar 408 411¾ 408 411¾ +3¼
May 415¼ 418¼ 415¼ 418¼ +3
Jul 419 422¼ 419 422¼ +3¼
Sep 408¾ 409¾ 408¾ 409¾ +1
Dec 404½ 405 402¾ 403¾ +1
Jul 419¼ 420 419¼ 420 + ¾
Dec 396¼ 397 396¼ 397 + ¾
Est. sales 315,558. Wed.'s sales 299,559
Wed.'s open int 1,400,984, up 1,318
OATS
5,000 bu minimum; cents per bushel
Jul 241¼ 244¾ 240¼ 244¼ +3¼
Sep 247 250 247 250 +3
Dec 256½ 259 255¼ 258½ +3
Mar 261½ 264¼ 261½ 264¼ +2¾
May 268¼ 271 268¼ 271 +2¾
Jul 269¼ 272 269¼ 272 +2¾
Sep 269¼ 272 269¼ 272 +2¾
Dec 269¼ 272 269¼ 272 +2¾
Mar 269¼ 272 269¼ 272 +2¾
May 269¼ 272 269¼ 272 +2¾
Jul 269¼ 272 269¼ 272 +2¾
Sep 269¼ 272 269¼ 272 +2¾
Est. sales 622. Wed.'s sales 970
Wed.'s open int 8,858, up 233
SOYBEANS
5,000 bu minimum; cents per bushel
Jul 941¼ 946½ 936½ 938½ —2¾
Aug 931¾ 936¾ 928 929¾ —2
Sep 921 926 918 920¼ — ½
Nov 919½ 924¾ 916 918½ —1¼
Jan 927 932 923½ 925½ —1½
Mar 933¼ 938¼ 929 931 —2¼
May 938 942 933¼ 935¼ —2
Jul 943 948 939½ 941¼ —1¾
Aug 938¾ 942½ 938¾ 940¾ —1¾
Sep 934¾ 934¾ 933¼ 933¼ —1½
Nov 932 936¼ 928¼ 930½ —1¾
Jan 938 938 936 936 —2
Mar 942½ 942½ 940½ 940½ —2
May 945¾ 945¾ 943¾ 943¾ —2
Jul 950½ 950½ 948½ 948½ —2
Aug 947¾ 947¾ 945¾ 945¾ —2
Sep 937½ 937½ 935½ 935½ —2
Nov 929¼ 929¼ 927½ 927½ —1¾
Jul 931¾ 931¾ 930 930 —1¾
Nov 915¼ 915¼ 913¼ 913¼ —2
Est. sales 176,119. Wed.'s sales 162,967
Wed.'s open int 696,060, up 3,665
SOYBEAN OIL
60,000 lbs; cents per lb
Jul 32.27 32.63 32.10 32.25 +.05
Aug 32.31 32.64 32.14 32.30 +.07
Sep 32.33 32.67 32.16 32.32 +.06
Oct 32.27 32.59 32.17 32.34 +.08
Dec 32.48 32.81 32.32 32.48 +.05
Jan 32.61 32.90 32.43 32.58 +.03
Mar 32.72 33.05 32.57 32.71
May 32.98 33.10 32.68 32.83 —.01
Jul 33.01 33.21 32.84 32.96 —.03
Aug 33.03 33.03 33.00 33.00 —.03
Sep 33.04 33.04 32.89 33.01 —.03
Oct 32.82 32.99 32.82 32.95 —.04
Dec 33.21 33.36 32.87 33.00 —.03
Jan 33.16 33.16 33.14 33.14 —.02
Mar 33.29 33.29 33.27 33.27 —.02
May 33.29 33.29 33.27 33.27 —.02
Jul 33.45 33.45 33.43 33.43 —.02
Aug 33.46 33.46 33.44 33.44 —.02
Sep 33.47 33.47 33.45 33.45 —.02
Oct 33.47 33.47 33.44 33.44 —.03
Dec 33.60 33.60 33.57 33.57 —.03
Jul 33.60 33.60 33.57 33.57 —.03
Oct 33.60 33.60 33.57 33.57 —.03
Dec 33.60 33.60 33.57 33.57 —.03
Est. sales 123,612. Wed.'s sales 69,881
Wed.'s open int 402,145, up 3,484
SOYBEAN MEAL
100 tons; dollars per ton
Jul 304.30 306.40 303.50 304.10 —.40
Aug 300.90 302.90 300.30 301.00 +.10
Sep 298.50 300.30 297.90 298.60 +.10
Oct 295.90 297.80 295.70 296.50 +.30
Dec 296.40 298.30 295.80 296.90 +.30
Jan 296.40 298.20 295.80 296.50 —.10
Mar 296.90 298.20 295.90 296.20 —.50
May 298.30 298.50 296.40 296.60 —.70
Jul 298.60 299.90 298.00 298.10 —.60
Aug 298.60 299.00 298.30 298.30 —.70
Sep 298.40 299.10 298.20 298.20 —.70
Oct 297.20 297.80 296.90 296.90 —.90
Dec 299.30 299.40 297.50 297.50 —1.10
Jan 299.00 299.00 298.00 298.00 —1.00
Mar 299.50 299.50 299.40 299.40 —.10
May 300.30 300.30 300.30 300.30
Jul 300.30 300.30 300.30 300.30
Aug 300.30 300.30 300.30 300.30
Sep 300.30 300.30 300.30 300.30
Oct 300.30 300.30 300.30 300.30
Dec 301.20 301.20 301.20 301.20
Jul 301.20 301.20 301.20 301.20
Oct 301.20 301.20 301.20 301.20
Dec 301.20 301.20 301.20 301.20
Est. sales 91,081. Wed.'s sales 83,740
Wed.'s open int 359,589, up 6,617


Should farmers be worried about their operations becoming the targets of bioterrorists?


  • Yes
  • No
  • Unsure

User Submitted Photos

View photos      Submit your photos

5/22/2015 | Last Updated: 12:00 PM