Macon
Current: 67 °
Clear
High: 81
Low: 50
Wind: 5 MPH
Pressure: 29.94
Humidity: 76%
Warner Robins
Current: 65 °
Clear
Wind: 5 MPH
Pressure: 29.94
Humidity: 100%
Dublin
Current: 70 °
Clear
Wind: 5 MPH
Pressure: 29.95
Humidity: 78%
Customize your weather results

BC-BOT Table

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Fri, 10 Jan 2014 11:16:13 EST

BC-BOT Table,
Open

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

Open High Low Last Chg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 584 1/2 587 3/4 580 1/4 584 1/4
May 589 3/4 592 3/4 585 1/4 589 1/2
Jul 594 1/4 597 590 3/4 594 1/4
Sep 603 3/4 606 1/4 599 3/4 604
Dec 617 1/2 620 613 3/4 617 3/4
Mar 626 3/4
May 627 3/4
Jul 624 625 623 3/4 624
Sep 630 1/2
Dec 639 640 1/2 639 640 1/2
Mar 647 1/4
May 647 1/4
Jul 636 1/2
Est. sales 27,125. Thu.'s sales 106,303
Thu.'s open int 417,797
CORN
5,000 bu minimum; cents per bushel
Mar 411 1/2 412 1/2 408 3/4 410 DOWN 2
May 419 3/4 420 1/2 417 419 DOWN 1 1/4
Jul 427 1/4 427 1/2 424 1/4 425 1/4 DOWN 2 1/2
Sep 433 1/2 434 1/4 430 1/4 434 1/4
Dec 440 1/2 440 3/4 437 1/4 439 1/2 DOWN 1 3/4
Mar 450 451 1/4 447 1/4 451 1/4
May 456 1/2 457 3/4 453 1/4 457 3/4
Jul 460 460 1/2 456 1/2 460 1/2
Sep 452
Dec 452 453 1/2 450 453 1/2
Mar 457 3/4 460 3/4 457 3/4 460 3/4
May 461 1/4
Jul 462 1/2 465 3/4 462 1/2 465 3/4
Sep 461 1/4
Dec 452 454 450 454
Jul 460
Dec 451 1/2 453 451 1/2 453
Est. sales 76,618. Thu.'s sales 402,638
Thu.'s open int 1,273,152, up 16,475
OATS
5,000 bu minimum; cents per bushel
Mar 392 1/4 394 3/4 390 1/4 394 3/4
May 339 346 3/4 339 346 3/4
Jul 323 327 3/4 322 327 3/4
Sep 309 3/4
Dec 304 304 303 3/4 303 3/4
Mar 299 1/4
May 299 1/4
Jul 299 1/4
Sep 299 1/4
Dec 299 1/4
Jul 299 1/4
Sep 299 1/4
Est. sales 215. Thu.'s sales 1,529
Thu.'s open int 9,771, up 341
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1297 1/4 1320 1296 1/4 1296 1/4
Mar 1273 1/2 1297 1271 1/2 1296 UP 22 1/4
May 1255 1276 1252 3/4 1255
Jul 1240 1/2 1258 3/4 1238 1240 1/2
Aug 1205 1/4 1219 1/4 1203 1/2 1204 1/2
Sep 1141 3/4 1153 1/4 1141 1142 1/2
Nov 1099 1109 1098 3/4 1106 UP 5
Jan 1105 1/2 1115 1105 1/2 1107 1/2
Mar 1113 3/4 1119 1/2 1111 1/2 1112 1/2
May 1119 1121 1/2 1114 1/4 1116
Jul 1121 1/2 1126 1/2 1119 1/2 1121 1/2
Aug 1111 1/2
Sep 1097 1/2
Nov 1094 1101 1093 1094
Jan 1096 1/4 1096 3/4 1096 1/4 1096 3/4
Mar 1097
May 1095 1/4
Jul 1093 1/2
Aug 1091
Sep 1078
Nov 1055 1/4
Jul 1060 1/4
Nov 1051 3/4
Est. sales 84,987. Thu.'s sales 128,545
Thu.'s open int 579,975, up 5,324
SOYBEAN OIL
60,000 lbs; cents per lb
Jan 37.69 37.74 37.69 37.74
Mar 38.00 38.08 37.68 37.93 DOWN .03
May 38.33 38.41 38.01 38.30 UP .02
Jul 38.70 38.75 38.35 38.65 UP .03
Aug 38.72 38.80 38.52 38.72
Sep 38.84 38.85 38.55 38.77
Oct 38.75 38.81 38.49 38.70
Dec 38.88 38.97 38.63 38.95 UP .07
Jan 38.97 39.14 38.93 39.07
Mar 39.37 39.37 39.13 39.34
May 39.42 39.58 39.41 39.58
Jul 39.71 39.80 39.70 39.80
Aug 39.83
Sep 39.83 39.85 39.75 39.85
Oct 39.66
Dec 39.91 39.91 39.40 39.73
Jan 39.94
Mar 39.94
May 39.94
Jul 39.94
Aug 39.94
Sep 39.94
Oct 39.94
Dec 39.94
Jul 39.94
Oct 39.94
Dec 39.94
Est. sales 41,135. Thu.'s sales 97,241
Thu.'s open int 347,996
SOYBEAN MEAL
100 tons; dollars per ton
Jan 434.40 443.60 433.00 433.00
Mar 414.50 424.00 413.50 423.30 UP 9.00
May 402.30 411.70 402.00 410.00 UP 7.40
Jul 395.10 403.50 394.00 395.10
Aug 382.40 388.70 382.30 382.40
Sep 365.00 369.30 365.00 365.50
Oct 341.80 346.20 341.80 343.00
Dec 339.50 343.60 339.00 340.00
Jan 341.60 343.50 340.20 340.20
Mar 342.10 344.50 341.50 341.50
May 343.00 343.00 341.80 341.80
Jul 343.50 345.00 343.50 343.50
Aug 343.60
Sep 344.00 344.00 344.00 344.00
Oct 338.00
Dec 337.40 339.60 336.00 336.00
Jan 335.20
Mar 335.20
May 335.20
Jul 335.20
Aug 335.20
Sep 335.20
Oct 335.20
Dec 335.20
Jul 335.20
Oct 335.20
Dec 335.20
Est. sales 33,835. Thu.'s sales 55,457
Thu.'s open int 258,852, up 788

What's on WGXA

What's On Now

10:00 AM - Who Wants to Be a Millionaire?

What's On Next

11:00 AM - The Test

Tonight

8:00 PM American Idol

10:00 PM WGXA News @ 10pm

What's On Now

10:00 AM - Rachael Ray

What's On Next

11:00 AM - The View

Tonight

8:00 PM The Middle

8:30 PM Suburgatory

9:00 PM Modern Family

9:30 PM Mixology

10:00 PM Nashville: On the Record