BC-BOT Table

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Fri, 21 Feb 2014 11:14:59 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 616 1/4 617 1/2 613 616 1/4
May 613 3/4 614 1/2 608 613 1/2
Jul 617 618 1/2 612 1/2 615 1/2 DOWN 1 3/4
Sep 625 626 623 626
Dec 639 1/4 639 1/2 632 1/2 638 1/4
Mar 648 1/2 648 1/2 642 1/4 647 1/4
May 647 3/4
Jul 639 1/2
Sep 644 3/4
Dec 653 1/4
Mar 659 1/4
May 657 1/2
Jul 635 3/4
Est. sales 35,898. Thu.'s sales 172,587
Thu.'s open int 412,891
CORN
5,000 bu minimum; cents per bushel
Mar 455 1/2 456 1/2 450 1/4 454 1/2 DOWN 1 1/4
May 462 463 456 1/2 457 1/2 DOWN 4 3/4
Jul 466 466 3/4 460 1/4 466 3/4
Sep 466 466 1/2 459 3/4 466 1/2
Dec 468 1/2 469 1/4 462 1/4 466 3/4 DOWN 2
Mar 477 477 1/2 471 1/2 477 1/2
May 484 484 483 3/4 483 3/4
Jul 486 1/2 487 1/4 486 1/4 486 1/4
Sep 469 3/4 474 3/4 467 1/2 474 3/4
Dec 474 1/4 474 1/2 469 1/2 474 1/2
Mar 481 1/4
May 483
Jul 486
Sep 470 1/4
Dec 464 1/2
Jul 473 1/4
Dec 456
Est. sales 177,933. Thu.'s sales 455,739
Thu.'s open int 1,399,062, up 6,562
OATS
5,000 bu minimum; cents per bushel
Mar 469 469 457 1/4 468 1/2
May 426 3/4 433 3/4 426 1/2 433 3/4
Jul 380 3/4 391 3/4 378 1/2 391 3/4
Sep 340
Dec 321
Mar 317
May 309 3/4
Jul 307 3/4
Sep 307 3/4
Dec 307 3/4
Jul 308 3/4
Sep 308 3/4
Est. sales 146. Thu.'s sales 1,106
Thu.'s open int 11,860, up 26
SOYBEANS
5,000 bu minimum; cents per bushel
Mar 1358 1/2 1360 1/2 1351 1/2 1358 DOWN 1/4
May 1347 1/2 1349 1/4 1341 1/4 1348 3/4 UP 1
Jul 1331 1333 3/4 1326 1331 3/4
Aug 1276 3/4 1281 1/4 1276 3/4 1281 1/4
Sep 1198 3/4 1199 3/4 1198 1/2 1199 3/4
Nov 1144 1146 1/2 1141 1145 DOWN 1/4
Jan 1148 1/4 1151 1147 1/2 1149 3/4
Mar 1152 1153 1/2 1150 1153 1/2
May 1153 1156 1/2 1153 1155
Jul 1158 1158 1156 1/2 1156 1/2
Aug 1136 1/2
Sep 1115 1/2
Nov 1103 1/4 1105 1/2 1103 1/4 1105 1/2
Jan 1106 3/4
Mar 1109 1/2
May 1111 1/2
Jul 1108 1/2
Aug 1105 3/4
Sep 1079 1/4
Nov 1059 1/2
Jul 1069 1/2
Nov 1053
Est. sales 104,262. Thu.'s sales 247,535
Thu.'s open int 701,893, up 6,797
SOYBEAN OIL
60,000 lbs; cents per lb
Mar 40.62 40.74 40.37 40.70 UP .13
May 40.85 40.96 40.61 40.95 UP .13
Jul 41.06 41.18 40.83 41.15 UP .09
Aug 41.00 41.01 40.76 41.00
Sep 40.80 40.82 40.75 40.80
Oct 40.49 40.49 40.11 40.49
Dec 40.44 40.49 39.99 40.45 UP .03
Jan 40.33 40.34 40.33 40.34
Mar 40.00 40.39 40.00 40.39
May 40.28 40.45 40.28 40.45
Jul 40.56 40.56 40.56 40.56
Aug 40.60
Sep 40.57
Oct 40.43
Dec 40.35
Jan 40.60
Mar 40.60
May 40.60
Jul 40.60
Aug 40.60
Sep 40.60
Oct 40.60
Dec 40.60
Jul 40.60
Oct 40.60
Dec 40.60
Est. sales 35,198. Thu.'s sales 146,238
Thu.'s open int 325,346
SOYBEAN MEAL
100 tons; dollars per ton
Mar 451.00 451.80 448.70 451.80 UP .90
May 437.00 437.70 433.90 436.50 DOWN .50
Jul 424.60 425.30 422.20 424.60
Aug 405.10 406.70 404.20 405.90
Sep 382.90 383.40 382.70 382.90
Oct 357.80 359.20 357.60 358.40
Dec 355.00 356.40 353.80 354.80
Jan 355.20 355.20 353.50 354.60
Mar 355.00 356.80 354.90 355.00
May 355.00 355.50 354.50 354.60
Jul 355.50 355.50 355.00 355.00
Aug 353.40
Sep 350.30
Oct 340.60
Dec 339.20
Jan 340.90
Mar 340.90
May 340.90
Jul 340.90
Aug 340.90
Sep 340.90
Oct 340.90
Dec 340.90
Jul 340.90
Oct 340.90
Dec 340.90
Est. sales 38,269. Thu.'s sales 107,676
Thu.'s open int 318,648, up 2,948

What's on WGXA

What's On Now

5:00 AM - Shepherd's Chapel

What's On Next

6:00 AM - The Insider

Tonight

8:00 PM Red Band Society

9:00 PM Utopia

10:00 PM WGXA News @ 10pm

What's On Now

5:30 AM - WGXA Morning News

What's On Next

7:00 AM - Good Morning America

Tonight

8:00 PM Last Man Standing

8:30 PM Last Man Standing

9:00 PM Shark Tank

10:00 PM 20/20