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: Tue, 14 Jan 2014 01:10:37 EST

BC-BOT Table,
Open

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

Open High Low Last Chg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 571 1/4 574 3/4 570 3/4 573 3/4 UP 1/4
May 579 581 1/2 577 3/4 580 1/2
Jul 586 588 584 587 1/4
Sep 594 3/4 597 1/4 593 3/4 596 3/4
Dec 608 3/4 611 1/4 607 1/2 610 3/4
Mar 620 1/4 620 1/4 617 3/4 620 1/4
May 621 3/4
Jul 618 1/2
Sep 626 1/2
Dec 636
Mar 642 3/4
May 642 3/4
Jul 631 1/2
Est. sales 21,024. Mon.'s sales 97,396
Mon.'s open int 416,254
CORN
5,000 bu minimum; cents per bushel
Mar 433 1/2 434 429 430 DOWN 4 1/2
May 441 1/2 441 3/4 437 439 1/2 DOWN 3
Jul 448 1/2 448 1/2 444 446 1/2 DOWN 2 3/4
Sep 453 1/4 453 3/4 448 1/2 453 3/4
Dec 457 1/2 458 1/2 454 458 1/2
Mar 466 3/4 467 1/4 463 467 1/4
May 471 473 469 1/2 473
Jul 472 1/4 475 1/2 472 475 1/2
Sep 468
Dec 467 1/2 467 3/4 463 1/2 467 3/4
Mar 474
May 477 1/2
Jul 479 3/4
Sep 472
Dec 463 3/4
Jul 470 1/4
Dec 462 3/4
Est. sales 86,608. Mon.'s sales 375,327
Mon.'s open int 1,279,985
OATS
5,000 bu minimum; cents per bushel
Mar 393 393 387 393
May 346 347 345 346
Jul 324 324 1/2 324 324 1/4
Sep 306 1/2
Dec 300 300 1/4 298 299 1/2
Mar 295
May 295
Jul 295
Sep 295
Dec 295
Jul 295
Sep 295
Est. sales 223. Mon.'s sales 493
Mon.'s open int 10,194, up 221
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1327 1333 1314 3/4 1326 3/4
Mar 1293 1299 1288 1/2 1290 DOWN 4 1/4
May 1272 1/4 1278 3/4 1269 1/2 1274 1/4
Jul 1259 1/4 1263 1/2 1255 1260 3/4
Aug 1219 1/2 1226 1219 1224 1/2
Sep 1158 1161 1/4 1156 1159 3/4
Nov 1113 1116 3/4 1108 1/2 1114
Jan 1119 1121 1/4 1115 1119 DOWN 1
Mar 1125 1125 1121 1/2 1125
May 1127
Jul 1131 1/4 1131 1/4 1128 1131 1/4
Aug 1121 1/4
Sep 1107
Nov 1104 1105 1100 1103
Jan 1104 1/2
Mar 1104
May 1102 1/4
Jul 1100 1/2 1100 1/2 1100 1/2 1100 1/2
Aug 1098
Sep 1085
Nov 1062 1/2
Jul 1067 1/2
Nov 1057 1/2
Est. sales 53,645. Mon.'s sales 196,646
Mon.'s open int 593,690, up 6,563
SOYBEAN OIL
60,000 lbs; cents per lb
Jan 37.62 37.65 37.56 37.60 UP .03
Mar 37.86 38.12 37.75 37.86 UP .02
May 38.20 38.45 38.10 38.20 UP .02
Jul 38.57 38.83 38.46 38.60 UP .05
Aug 38.71 38.79 38.66 38.69
Sep 38.79 39.00 38.76 38.76
Oct 38.90 38.95 38.75 38.75
Dec 38.99 39.20 38.92 38.94
Jan 39.10
Mar 39.45 39.45 39.38 39.39
May 39.66
Jul 39.92
Aug 39.95
Sep 39.97
Oct 39.71
Dec 39.79
Jan 40.05
Mar 40.05
May 40.05
Jul 40.05
Aug 40.05
Sep 40.05
Oct 40.05
Dec 40.05
Jul 40.05
Oct 40.05
Dec 40.05
Est. sales 20,995. Mon.'s sales 81,370
Mon.'s open int 358,893, up 11,037
SOYBEAN MEAL
100 tons; dollars per ton
Jan 446.50 447.90 444.80 446.90
Mar 421.60 424.70 419.60 421.00 DOWN .90
May 408.10 410.70 406.70 408.70
Jul 400.60 402.70 399.40 401.50
Aug 387.10 389.00 386.90 389.00
Sep 369.70 372.30 369.70 372.20
Oct 347.00 349.00 346.00 349.00
Dec 345.00 346.30 343.00 346.10
Jan 345.40 345.90 343.20 345.90
Mar 344.80 346.90 344.30 346.90
May 346.20
Jul 347.80
Aug 347.80
Sep 347.20
Oct 341.90
Dec 339.60
Jan 337.90
Mar 337.90
May 337.90
Jul 337.90
Aug 337.90
Sep 337.90
Oct 337.90
Dec 337.90
Jul 337.90
Oct 337.90
Dec 337.90
Est. sales 21,583. Mon.'s sales 76,923
Mon.'s open int 268,127, up 6,740

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