Macon
Current: 59 °
Overcast
High: 59
Low: 50
Wind: 13 MPH
Pressure: 30.03
Humidity: 81%
Warner Robins
Current: 60 °
Overcast
High: 61
Low: 51
Wind: 10 MPH
Pressure: 30.02
Humidity: 80%
Dublin
Current: 59 °
Overcast
Wind: 9 MPH
Pressure: 30.03
Humidity: 88%
Customize your weather results

BC-BOT Table

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Mon, 23 Dec 2013 11:16:13 EST

BC-BOT Table,
Open

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

Open High Low Last Chg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 614 1/4 615 1/4 609 1/4 613 1/2
May 621 1/2 622 1/4 616 1/4 620 3/4
Jul 624 3/4 625 620 1/4 624 3/4
Sep 634 3/4 634 3/4 630 1/4 634 1/4
Dec 646 1/2 647 642 1/2 647
Mar 655 1/4 655 1/4 650 3/4 655
May 655 1/2
Jul 650
Sep 656 1/2
Dec 667
Mar 671 1/4
May 671 1/4
Jul 657 3/4
Est. sales 10,127. Fri.'s sales 77,177
Fri.'s open int 402,374, up 83
CORN
5,000 bu minimum; cents per bushel
Mar 433 435 1/4 431 3/4 435 UP 1 3/4
May 441 443 1/4 440 442 3/4 UP 1 1/4
Jul 447 1/2 450 447 448 DOWN 1/2
Sep 454 455 3/4 453 1/4 454 1/4
Dec 460 461 3/4 459 1/4 461 1/4 UP 1/2
Mar 471 472 1/2 471 472
May 478 1/2
Jul 480 482 480 482
Sep 476 1/4
Dec 478 1/2 479 3/4 476 1/4 479 3/4
Mar 484 3/4
May 486 1/2
Jul 490 3/4
Sep 487 3/4
Dec 473 475 3/4 473 475 3/4
Jul 478 1/2
Dec 474 1/2
Est. sales 39,199. Fri.'s sales 149,478
Fri.'s open int 1,186,781
OATS
5,000 bu minimum; cents per bushel
Mar 348 1/4 350 346 348 3/4
May 328 328 3/4 325 328
Jul 321 321 1/4 321 321 1/4
Sep 313 1/2
Dec 311 3/4
Mar 311 3/4
May 311 3/4
Jul 311 3/4
Sep 311 3/4
Dec 311 3/4
Jul 311 3/4
Sep 311 3/4
Est. sales 71. Fri.'s sales 331
Fri.'s open int 9,200, up 126
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1343 1/2 1347 1328 1/2 1331 DOWN 8
Mar 1335 1339 1/4 1321 1/4 1322 DOWN 9
May 1320 1324 1/4 1307 1310 1/2 DOWN 5 1/2
Jul 1306 1309 3/4 1292 1301 1/4
Aug 1274 3/4 1274 3/4 1263 1/2 1271 1/4
Sep 1216 1216 1207 1211 3/4
Nov 1171 1174 1167 1/4 1169 1/2
Jan 1174 1175 1172 1/2 1174 1/4
Mar 1177 1177 1/4 1175 3/4 1177 1/4
May 1180 1/4 1180 1/4 1180 1/4 1180 1/4
Jul 1186 1/2
Aug 1177 1/2
Sep 1164
Nov 1160 1161 1160 1160 3/4
Jan 1164 1/4
Mar 1164
May 1162 1/4
Jul 1155
Aug 1152 1/2
Sep 1143
Nov 1122
Jul 1125
Nov 1115
Est. sales 60,794. Fri.'s sales 190,687
Fri.'s open int 634,667
SOYBEAN OIL
60,000 lbs; cents per lb
Jan 39.60 39.61 39.25 39.48 UP .04
Mar 39.83 39.89 39.55 39.74
May 40.19 40.25 39.92 40.05 DOWN .07
Jul 40.54 40.62 40.33 40.50
Aug 40.58 40.60 40.52 40.60
Sep 40.68
Oct 40.70 40.70 40.65 40.70
Dec 40.87 40.94 40.68 40.88
Jan 41.11
Mar 41.39 41.42 41.36 41.42
May 41.69
Jul 41.93
Aug 41.97
Sep 42.00
Oct 41.96
Dec 41.96
Jan 41.99
Mar 41.99
May 41.99
Jul 41.99
Aug 41.99
Sep 41.99
Oct 41.99
Dec 41.99
Jul 41.99
Oct 41.99
Dec 41.99
Est. sales 29,317. Fri.'s sales 74,832
Fri.'s open int 346,137
SOYBEAN MEAL
100 tons; dollars per ton
Jan 448.40 450.80 445.00 446.00 DOWN .60
Mar 435.40 436.80 430.10 431.50 DOWN 2.10
May 426.20 426.80 420.30 424.00
Jul 418.00 418.00 411.60 415.50
Aug 402.50 403.90 399.00 402.40
Sep 386.90 387.80 385.50 385.70
Oct 365.00 365.00 362.50 362.50
Dec 362.30 362.70 360.10 360.30
Jan 361.60 361.60 360.80 360.80
Mar 361.50 361.50 361.40 361.40
May 361.20
Jul 362.30
Aug 359.00
Sep 359.20
Oct 354.80
Dec 350.40
Jan 350.40
Mar 350.40
May 350.40
Jul 350.40
Aug 350.40
Sep 350.40
Oct 350.40
Dec 350.40
Jul 350.40
Oct 350.40
Dec 350.40
Est. sales 23,323. Fri.'s sales 66,618
Fri.'s open int 278,637

What's on WGXA

What's On Now

3:30 PM - Beautiful Homes & Great Estates

What's On Next

4:00 PM - Paid Program

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