BC-BOT Table

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Fri, 28 Feb 2014 11:15:00 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 583 595 1/4 582 1/4 582 1/4
May 590 598 1/2 590 595 1/2 UP 6 1/4
Jul 594 1/2 604 1/2 594 1/2 595 3/4
Sep 605 1/2 612 1/4 604 604
Dec 617 1/2 624 3/4 616 1/4 616 1/4
Mar 628 1/4 633 1/2 625 1/2 625 1/2
May 630 1/2
Jul 633 3/4 633 3/4 625 1/4 625 1/4
Sep 630
Dec 639 1/4
Mar 644 3/4
May 643 1/4
Jul 623 3/4
Est. sales 30,515. Thu.'s sales 126,318
Thu.'s open int 362,506
CORN
5,000 bu minimum; cents per bushel
Mar 448 452 3/4 447 3/4 451 UP 3
May 454 458 3/4 453 1/2 457 UP 2 1/2
Jul 458 1/4 462 1/4 457 1/4 461 UP 2 1/2
Sep 458 1/2 461 3/4 457 1/2 458 1/2
Dec 461 464 1/2 460 1/4 463 1/2 UP 2 1/2
Mar 470 473 1/4 469 1/4 470
May 478 479 3/4 476 3/4 476 3/4
Jul 480 1/2 482 479 3/4 479 3/4
Sep 466 1/2 467 3/4 466 1/2 466 1/2
Dec 467 1/4 469 1/2 466 466 1/2
Mar 473 1/2 473 1/2 472 3/4 472 3/4
May 475 1/2
Jul 477 1/2 479 3/4 477 1/4 479 3/4 UP 2 1/4
Sep 465
Dec 461 461 459 1/2 459 1/2
Jul 468 3/4
Dec 449 3/4
Est. sales 79,170. Thu.'s sales 443,411
Thu.'s open int 1,276,128
OATS
5,000 bu minimum; cents per bushel
Mar 507 512 507 510 1/2
May 463 468 461 464
Jul 407 1/2 407 1/2 400 404 1/2
Sep 350 1/4
Dec 343 345 343 343
Mar 336
May 325 1/4
Jul 317 1/2
Sep 317 1/2
Dec 317 1/2
Jul 318 1/2
Sep 318 1/2
Est. sales 300. Thu.'s sales 1,672
Thu.'s open int 9,807
SOYBEANS
5,000 bu minimum; cents per bushel
Mar 1395 1/4 1410 1/4 1384 3/4 1395 UP 1 1/2
May 1389 3/4 1405 1377 1/4 1387 1/2 DOWN 2 1/2
Jul 1365 1/4 1377 3/4 1352 3/4 1368 1/4 UP 1 1/2
Aug 1311 1/4 1321 1301 1/2 1313
Sep 1213 1221 1/2 1208 1/4 1216 1/4
Nov 1154 1/2 1158 1/2 1147 1/4 1155 1/2
Jan 1159 1162 1151 1158 3/4
Mar 1155 1164 1155 1160 3/4
May 1162 3/4 1163 3/4 1157 3/4 1160 3/4
Jul 1162 1/4 1166 1/4 1159 1162 1/2
Aug 1141 3/4
Sep 1121 1/4
Nov 1105 1112 1/2 1105 1112 1/2
Jan 1113 3/4
Mar 1116 1/2
May 1118 1/2
Jul 1115 1/2
Aug 1112 3/4
Sep 1083 3/4
Nov 1065 1/2
Jul 1076 3/4
Nov 1060
Est. sales 85,226. Thu.'s sales 427,926
Thu.'s open int 678,121
SOYBEAN OIL
60,000 lbs; cents per lb
Mar 40.84 41.26 40.51 41.15 UP .25
May 41.09 41.58 40.75 41.48 UP .33
Jul 41.22 41.65 40.87 41.60 UP .31
Aug 41.00 41.42 40.74 41.14
Sep 40.65 41.04 40.58 40.84
Oct 40.29 40.50 40.05 40.41
Dec 40.39 40.53 40.04 40.40
Jan 40.28 40.35 40.00 40.35
Mar 40.26 40.43 40.15 40.43
May 40.32 40.46 40.14 40.46
Jul 40.47 40.61 40.22 40.52
Aug 40.54
Sep 40.30 40.53 40.30 40.53
Oct 40.37
Dec 40.30 40.36 40.30 40.36
Jan 40.58
Mar 40.58
May 40.58
Jul 40.58
Aug 40.58
Sep 40.58
Oct 40.58
Dec 40.58
Jul 40.58
Oct 40.58
Dec 40.58
Est. sales 45,459. Thu.'s sales 131,874
Thu.'s open int 306,427
SOYBEAN MEAL
100 tons; dollars per ton
Mar 463.90 468.60 458.00 464.00
May 450.40 456.00 447.80 450.00 DOWN 1.60
Jul 437.80 441.40 434.10 438.80 UP .60
Aug 416.50 420.80 415.20 418.70
Sep 391.00 393.90 390.00 392.70
Oct 362.40 364.70 360.60 364.20
Dec 360.20 362.00 357.60 360.60
Jan 358.00 360.80 356.80 359.30
Mar 357.70 360.60 357.00 359.10
May 357.00 360.10 356.50 357.90
Jul 358.50 361.00 357.50 358.30
Aug 355.40
Sep 352.00
Oct 338.20
Dec 337.00
Jan 338.50
Mar 338.50
May 338.50
Jul 338.50
Aug 338.50
Sep 338.50
Oct 338.50
Dec 338.50
Jul 338.50
Oct 338.50
Dec 338.50
Est. sales 31,700. Thu.'s sales 133,509
Thu.'s open int 313,908, up 2,671

What's on WGXA

What's On Now

1:00 AM - Dish Nation

What's On Next

1:30 AM - Extra

Tonight

8:00 PM Bones

9:00 PM Gracepoint

10:00 PM WGXA News @ 10pm

What's On Now

12:37 AM - Nightline

What's On Next

1:07 AM - How I Met Your Mother

Tonight

8:00 PM Grey's Anatomy

9:00 PM Scandal

10:00 PM How to Get Away with Murder