Macon
Current: 59 °
Overcast
High: 63
Low: 33
Wind: 7 MPH
Pressure: 30.31
Humidity: 60%
Warner Robins
Current: 60 °
Overcast
High: 64
Low: 35
Wind: 2 MPH
Pressure: 30.31
Humidity: 64%
Dublin
Current: 63 °
Overcast
Wind: 7 MPH
Pressure: 30.34
Humidity: 55%
Customize your weather results

BC-BOT Table

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Fri, 14 Feb 2014 11:15:20 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 595 1/4 602 1/2 594 1/2 595 1/2
May 593 599 1/2 592 1/2 594
Jul 596 3/4 602 3/4 596 1/2 597 1/2
Sep 608 3/4 611 606 1/4 606 1/4
Dec 617 1/2 623 617 1/2 618 3/4
Mar 629 3/4 631 1/2 628 1/4 628 1/4
May 630 3/4 631 1/2 629 1/4 629 1/4
Jul 625 625 623 623 3/4
Sep 629 1/4
Dec 637 1/2 639 1/4 637 1/2 638 3/4
Mar 644 3/4
May 646 1/4
Jul 634 1/4
Est. sales 64,045. Thu.'s sales 135,158
Thu.'s open int 435,773, up 542
CORN
5,000 bu minimum; cents per bushel
Mar 440 1/4 443 1/4 438 441 UP 1/2
May 446 448 3/4 443 1/4 445 1/2 DOWN 1
Jul 450 3/4 453 1/4 448 1/4 452 3/4 UP 1 3/4
Sep 452 1/4 455 450 452 1/4
Dec 456 459 454 457 1/2 UP 1 1/4
Mar 465 468 463 3/4 465 3/4
May 472 472 1/2 471 3/4 472 1/4
Jul 475 1/2 475 3/4 475 475
Sep 466 1/2
Dec 465 3/4 468 464 3/4 466 1/2
Mar 473 1/2
May 476 1/2
Jul 479
Sep 463 1/2
Dec 457 457 456 1/2 457
Jul 465 3/4
Dec 451 3/4
Est. sales 117,688. Thu.'s sales 407,006
Thu.'s open int 1,370,942, up 6,794
OATS
5,000 bu minimum; cents per bushel
Mar 415 3/4 425 410 3/4 410 3/4
May 385 1/4 393 383 1/4 383 1/4
Jul 347 1/2 352 343 3/4 343 3/4
Sep 323 1/4
Dec 312 1/4 312 1/4 308 1/2 308 1/2
Mar 305 1/2
May 304 1/2
Jul 302 1/2
Sep 302 1/2
Dec 302 1/2
Jul 303 1/2
Sep 303 1/2
Est. sales 439. Thu.'s sales 2,369
Thu.'s open int 11,634, up 134
SOYBEANS
5,000 bu minimum; cents per bushel
Mar 1342 1/4 1356 1342 1346 UP 1 3/4
May 1327 3/4 1341 1327 3/4 1334 UP 3 1/2
Jul 1309 1/4 1321 1/4 1309 1/4 1316 UP 4
Aug 1262 1/2 1271 1261 3/4 1262 3/4
Sep 1183 1/4 1190 1/2 1182 1182 1/4
Nov 1130 1/2 1141 1/2 1130 1/4 1132 DOWN 1 3/4
Jan 1135 3/4 1145 1134 1/2 1138
Mar 1136 3/4 1147 1136 3/4 1141
May 1144 1/4 1144 1/4 1139 3/4 1141
Jul 1150 1150 1142 1143 3/4
Aug 1132
Sep 1114
Nov 1110 1/2 1114 1108 1/4 1109 1/2
Jan 1110 1/2
Mar 1110 1/2
May 1112 1/2
Jul 1109 1/2
Aug 1106 3/4
Sep 1080 1/2
Nov 1060 1/2 1062 1/4 1060 1/4 1062 1/4
Jul 1070 1/2
Nov 1055 1/2
Est. sales 131,600. Thu.'s sales 336,824
Thu.'s open int 688,960, up 13,127
SOYBEAN OIL
60,000 lbs; cents per lb
Mar 39.50 39.83 39.33 39.45 DOWN .09
May 39.80 40.15 39.65 39.80 DOWN .07
Jul 40.17 40.44 39.96 40.10 DOWN .07
Aug 40.12 40.36 39.91 40.05
Sep 40.17 40.18 39.69 39.81
Oct 39.50 39.97 39.36 39.43
Dec 39.28 39.91 39.28 39.60 UP .22
Jan 39.24 39.80 39.23 39.36
Mar 39.49 39.66 39.41 39.50
May 39.73 39.78 39.62 39.63
Jul 39.92 39.94 39.79 39.79
Aug 39.86
Sep 39.86
Oct 39.75
Dec 39.70
Jan 39.96
Mar 39.96
May 39.96
Jul 39.96
Aug 39.96
Sep 39.96
Oct 39.96
Dec 39.96
Jul 39.96
Oct 39.96
Dec 39.96
Est. sales 57,156. Thu.'s sales 190,825
Thu.'s open int 356,865, up 4,967
SOYBEAN MEAL
100 tons; dollars per ton
Mar 452.50 458.10 451.80 452.50 DOWN .30
May 432.20 437.00 431.90 432.70
Jul 419.60 423.80 419.20 420.00
Aug 401.00 404.60 400.30 401.00
Sep 380.40 383.70 380.40 381.40 UP 1.50
Oct 355.70 359.70 355.40 356.50 DOWN .20
Dec 354.10 356.40 351.80 352.00 DOWN 2.20
Jan 352.90 354.40 351.40 353.30
Mar 355.10 355.80 351.60 353.10
May 352.70 352.70 351.10 352.70
Jul 352.50 353.00 352.00 353.00
Aug 352.20
Sep 349.80
Oct 346.30
Dec 344.50
Jan 345.80
Mar 345.80
May 345.80
Jul 345.80
Aug 345.80
Sep 345.80
Oct 345.80
Dec 345.80
Jul 345.80
Oct 345.80
Dec 345.80
Est. sales 37,271. Thu.'s sales 130,961
Thu.'s open int 306,794, up 6,188

What's on WGXA

What's On Now

11:00 PM - Arsenio

What's On Next

12:00 AM - Dish Nation

Tonight

8:00 PM Hell's Kitchen

9:00 PM American Idol

9:30 PM Surviving Jack

10:00 PM WGXA News @ 10pm

What's On Now

11:00 PM - WGXA News @ 11

What's On Next

11:35 PM - Jimmy Kimmel Live

Tonight

8:00 PM Grey's Anatomy

9:00 PM Grey's Anatomy

10:00 PM Scandal