Macon
Current: 57 °
Overcast
High: 59
Low: 50
Wind: 16 MPH
Pressure: 30.05
Humidity: 88%
Warner Robins
Current: 59 °
Overcast
High: 61
Low: 51
Wind: 10 MPH
Pressure: 30.05
Humidity: 82%
Dublin
Current: 57 °
Overcast
Wind: 8 MPH
Pressure: 30.05
Humidity: 94%
Customize your weather results

BC-BOT Table

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Thu, 12 Dec 2013 11:16:54 EST

BC-BOT Table,
Open

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

Open High Low Last Chg.
WHEAT
5,000 bu minimum; cents per bushel
Dec 626 3/4 630 1/4 626 3/4 630 1/4
Mar 640 1/2 642 3/4 630 1/4 634 1/4 DOWN 6 1/2
May 647 648 636 3/4 646 3/4
Jul 645 1/2 648 1/4 638 3/4 646 1/2
Sep 656 657 1/4 647 3/4 656
Dec 669 3/4 670 662 669 1/4
Mar 676 1/2 676 1/2 672 676 1/4
May 677 3/4
Jul 675 675 668 1/2 673 3/4
Sep 679
Dec 687 3/4
Mar 692
May 692
Jul 677
Est. sales 32,756. Wed.'s sales 59,606
Wed.'s open int 388,445, up 136
CORN
5,000 bu minimum; cents per bushel
Dec 431 431 3/4 426 3/4 431 1/4
Mar 438 1/2 439 431 3/4 432 1/4 DOWN 7
May 446 3/4 447 1/2 440 442 1/2 DOWN 5 1/4
Jul 454 1/4 454 1/4 447 452 DOWN 2 1/2
Sep 460 460 1/2 453 1/4 460 1/2
Dec 466 1/2 467 459 1/4 466 DOWN 1 1/4
Mar 477 3/4 478 1/4 471 478 1/4
May 482 484 1/4 478 1/2 484 1/4
Jul 485 1/2 487 1/2 481 3/4 487 1/2
Sep 475 1/4 480 1/4 474 3/4 480 1/4
Dec 479 480 3/4 475 480 3/4
Jul 492
Dec 472 1/4 477 472 1/4 477
Est. sales 71,273. Wed.'s sales 116,182
Wed.'s open int 1,198,628
OATS
5,000 bu minimum; cents per bushel
Dec 387 390 379 3/4 379 3/4
Mar 347 3/4 353 345 345
May 330 333 1/2 329 329
Jul 327 1/4 327 1/4 326 3/4 326 3/4
Sep 327
Dec 320
Mar 320
May 320
Jul 320
Sep 320
Jul 320
Sep 320
Est. sales 405. Wed.'s sales 699
Wed.'s open int 8,850, up 150
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1343 1347 1327 1328 DOWN 16
Mar 1328 1331 1313 1314 DOWN 14 1/2
May 1309 1311 3/4 1294 1/4 1301 DOWN 8 1/4
Jul 1296 3/4 1299 3/4 1280 3/4 1296 3/4
Aug 1263 3/4 1265 3/4 1252 1/2 1265 3/4
Sep 1206 1207 1/4 1196 1/4 1207 1/4
Nov 1166 3/4 1167 1/2 1157 1161 DOWN 6 1/4
Jan 1168 1/2 1172 1/4 1164 1172 1/4
Mar 1175 1175 1/2 1172 1175 1/2
May 1179 1/2
Jul 1185 1/2
Aug 1176 1/2
Sep 1162
Nov 1152 1/4 1156 1/2 1152 1/4 1156 1/2
Jan 1160 1/4
Mar 1159 3/4
May 1158
Jul 1150 3/4
Aug 1148 1/4
Sep 1147 3/4
Nov 1118 1/2
Jul 1121 1/2
Nov 1111 1/2
Est. sales 135,368. Wed.'s sales 197,590
Wed.'s open int 642,104, up 771
SOYBEAN OIL
60,000 lbs; cents per lb
Dec 40.21 40.31 39.98 40.00 DOWN .20
Jan 40.36 40.49 40.03 40.21 DOWN .19
Mar 40.79 40.88 40.40 40.60 DOWN .19
May 41.21 41.28 40.80 41.00 DOWN .20
Jul 41.62 41.62 41.19 41.59
Aug 41.69 41.74 41.49 41.74
Sep 41.82 41.85 41.46 41.85
Oct 41.82 41.90 41.56 41.90
Dec 42.14 42.17 41.78 42.16
Jan 42.40
Mar 42.72
May 42.95
Jul 43.17
Aug 43.20
Sep 43.15
Oct 43.15
Dec 43.19
Jul 43.19
Oct 43.19
Dec 43.19
Est. sales 42,656. Wed.'s sales 98,368
Wed.'s open int 346,573
SOYBEAN MEAL
100 tons; dollars per ton
Dec 464.60 465.90 458.00 464.60
Jan 438.90 440.20 430.30 431.20 DOWN 7.70
Mar 428.10 430.00 420.70 421.20 DOWN 7.10
May 416.00 417.60 409.80 415.90
Jul 406.80 409.30 401.50 407.80
Aug 395.70 395.70 390.30 395.20
Sep 377.70 378.20 374.40 378.20
Oct 356.10 356.40 353.30 356.20
Dec 353.10 354.10 350.30 354.10
Jan 352.50 354.60 351.70 354.60
Mar 353.00 355.50 353.00 355.50
May 355.10
Jul 356.70
Aug 353.40
Sep 353.40
Oct 349.20
Dec 345.00 345.00 345.00 345.00
Jul 345.00
Oct 345.00
Dec 345.00
Est. sales 48,761. Wed.'s sales 83,858
Wed.'s open int 273,076

What's on WGXA

What's On Now

5:00 PM - Crook & Chase

What's On Next

6:00 PM - Glee

Tonight

8:00 PM UFC on FOX

10:00 PM WGXA Weekend News

10:30 PM How I Met Your Mother

What's On Now

3:00 PM - NBA Playoffs - Golden State Warriors @ Los Angeles Clippers

What's On Next

6:00 PM - The Insider

Tonight

7:00 PM The Ten Commandments