Macon
Current: 52 °
Overcast
High: 59
Low: 50
Wind: 12 MPH
Pressure: 30.02
Humidity: 97%
Warner Robins
Current: 54 °
Overcast
High: 61
Low: 51
Wind: 7 MPH
Pressure: 30.01
Humidity: 94%
Dublin
Current: 54 °
Overcast
Wind: 10 MPH
Pressure: 30.01
Humidity: 94%
Customize your weather results

BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Thu, 21 Nov 2013 03:18:45 EST

BC-BOT Table, 2nd Ld,
Close

CHICAGO (AP) — Futures trading on the Chicago Board of Trade Thu.:

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Dec 647 3/4 653 1/2 647 1/2 648 3/4 UP 1 1/2
Mar 655 3/4 661 1/4 654 654 3/4 DOWN 3/4
May 660 664 1/2 657 3/4 658 1/2 DOWN 3/4
Jul 655 1/2 660 1/2 654 1/2 656 UP 1 1/4
Sep 666 1/2 668 662 1/2 663 3/4 UP 1 1/2
Dec 675 677 673 674 1/2 UP 1
Mar 682 1/4 682 1/4 678 1/2 679 1/2 UP 1
May 679 1/2 680 1/4 679 1/2 680 1/4 UP 3/4
Jul 675 675 674 674 UP 1/2
Sep 678 1/4 678 3/4 678 1/4 678 3/4 UP 1/2
Dec 689 689 3/4 689 689 3/4 UP 3/4
Mar 694 694 3/4 694 694 3/4 UP 3/4
May 694 694 3/4 694 694 3/4 UP 3/4
Jul 680 3/4 681 1/2 680 3/4 681 1/2 UP 3/4
Est. sales 153,081. Wed.'s sales 105,867
Wed.'s open int 411,220
CORN
5,000 bu minimum; cents per bushel
Dec 417 424 416 3/4 423 UP 6
Mar 425 430 3/4 424 1/2 429 1/2 UP 4 1/4
May 433 3/4 438 1/2 433 437 1/2 UP 4
Jul 440 1/2 445 1/4 439 3/4 444 1/2 UP 4 1/4
Sep 446 1/4 450 1/2 446 450 UP 3 3/4
Dec 453 1/2 458 1/2 453 457 3/4 UP 4
Mar 464 468 463 3/4 467 1/2 UP 3 3/4
May 471 3/4 473 1/4 470 1/2 473 1/4 UP 4
Jul 475 477 1/4 474 3/4 476 1/2 UP 4
Sep 467 1/4 470 467 1/4 470 UP 2 1/2
Dec 470 1/4 472 1/2 469 3/4 472 1/2 UP 2 3/4
Jul 479 3/4 482 1/4 479 3/4 482 1/4 UP 2 1/2
Dec 468 468 467 1/2 467 1/2 UP 1 3/4
Est. sales 409,790. Wed.'s sales 291,736
Wed.'s open int 1,389,478, up 3,099
OATS
5,000 bu minimum; cents per bushel
Dec 360 1/4 364 358 359 1/4 DOWN 1
Mar 325 326 318 3/4 319 1/2 DOWN 5 3/4
May 313 313 310 1/4 311 DOWN 2 1/2
Jul 308 308 306 307 DOWN 1 1/2
Sep 308 3/4 308 3/4 307 1/4 307 1/4 DOWN 1 1/2
Dec 316 316 311 311
Mar 311 311 311 311
May 311 311 311 311
Jul 311 311 311 311
Sep 311 311 311 311
Jul 311 311 311 311
Sep 311 311 311 311
Est. sales 1,044. Wed.'s sales 1,359
Wed.'s open int 9,070
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1275 1/4 1292 1/2 1275 1/4 1291 1/2 UP 17 3/4
Mar 1265 1280 3/4 1265 1279 3/4 UP 15 1/2
May 1255 1/2 1266 3/4 1255 1/2 1266 UP 12
Jul 1252 1261 1/4 1251 1/2 1260 3/4 UP 10 1/2
Aug 1238 1243 1234 1/2 1243 UP 10 1/2
Sep 1192 1196 3/4 1188 1/4 1195 1/4 UP 8 1/4
Nov 1153 3/4 1160 1152 1/4 1159 1/4 UP 6
Jan 1163 1/4 1163 1/2 1157 1/2 1163 1/2 UP 6
Mar 1165 1/4 1166 1/2 1161 1/4 1166 1/2 UP 5 1/4
May 1163 1/2 1168 1/4 1163 1/2 1168 1/4 UP 4 3/4
Jul 1175 1175 1173 3/4 1173 3/4 UP 4 1/4
Aug 1159 3/4 1163 1/4 1159 3/4 1163 1/4 UP 3 1/2
Sep 1146 1/4 1154 1/4 1146 1/4 1154 1/4 UP 8
Nov 1146 1150 1143 1149 1/4 UP 4
Jan 1147 1/4 1151 1/4 1147 1/4 1151 1/4 UP 4
Mar 1147 1151 1147 1151 UP 4
May 1147 1150 1/2 1147 1150 1/2 UP 3 1/2
Jul 1142 1/4 1147 1/4 1142 1/4 1147 1/4 UP 5
Aug 1145 1150 1145 1150 UP 5
Sep 1145 1150 1145 1150 UP 5
Nov 1119 1/4 1123 3/4 1119 1/4 1123 3/4 UP 4 1/2
Jul 1126 1/2 1131 1126 1/2 1131 UP 4 1/2
Nov 1124 1/4 1128 3/4 1124 1/4 1128 3/4 UP 4 1/2
Est. sales 170,557. Wed.'s sales 131,492
Wed.'s open int 582,667, up 2,249
SOYBEAN OIL
60,000 lbs; cents per lb
Dec 40.33 41.81 40.27 41.54 UP 1.22
Jan 40.59 42.05 40.52 41.80 UP 1.24
Mar 40.98 42.85 40.91 42.16 UP 1.21
May 41.35 42.78 41.32 42.54 UP 1.19
Jul 41.73 43.15 41.73 42.90 UP 1.17
Aug 41.87 43.15 41.87 43.03 UP 1.16
Sep 41.92 43.36 41.92 43.07 UP 1.15
Oct 41.82 43.14 41.82 42.98 UP 1.16
Dec 41.99 43.36 41.99 43.13 UP 1.14
Jan 42.99 43.36 42.97 43.36 UP 1.14
Mar 42.51 43.65 42.51 43.65 UP 1.14
May 42.80 43.95 42.80 43.95 UP 1.15
Jul 43.01 44.14 43.01 44.14 UP 1.13
Aug 43.02 44.15 43.02 44.15 UP 1.13
Sep 42.97 44.11 42.97 44.11 UP 1.14
Oct 42.98 44.05 42.98 44.05 UP 1.07
Dec 43.03 44.10 43.03 44.10 UP 1.07
Jul 43.03 44.10 43.03 44.10 UP 1.07
Oct 43.03 44.10 43.03 44.10 UP 1.07
Dec 43.03 44.10 43.03 44.10 UP 1.07
Est. sales 204,262. Wed.'s sales 93,462
Wed.'s open int 339,592, up 2,868
SOYBEAN MEAL
100 tons; dollars per ton
Dec 407.40 411.80 404.60 411.00 UP 4.00
Jan 403.20 406.10 399.60 405.50 UP 2.60
Mar 397.70 399.00 393.20 398.30 UP 1.50
May 391.00 391.30 385.60 389.70 DOWN .40
Jul 387.30 387.50 382.00 385.60 DOWN .90
Aug 380.90 380.90 375.40 378.70 DOWN 1.00
Sep 369.20 369.20 362.10 365.90 DOWN 1.20
Oct 349.80 349.90 343.50 346.90 DOWN 2.30
Dec 347.40 347.60 341.30 344.70 DOWN 2.70
Jan 346.20 346.20 342.50 344.90 DOWN 2.60
Mar 348.30 348.30 345.70 345.70 DOWN 2.60
May 348.90 348.90 346.40 346.40 DOWN 2.50
Jul 350.50 350.50 348.00 348.00 DOWN 2.50
Aug 349.50 349.50 346.90 346.90 DOWN 2.60
Sep 349.50 349.50 346.90 346.90 DOWN 2.60
Oct 349.20 349.20 346.60 346.60 DOWN 2.60
Dec 345.00 345.00 342.50 342.50 DOWN 2.50
Jul 345.00 345.00 342.50 342.50 DOWN 2.50
Oct 345.00 345.00 342.50 342.50 DOWN 2.50
Dec 345.00 345.00 342.50 342.50 DOWN 2.50
Est. sales 102,360. Wed.'s sales 61,860
Wed.'s open int 287,455, up 2,493

What's on WGXA

What's On Now

8:00 AM - Wild About Animals

What's On Next

8:30 AM - The American Athlete

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

8:00 AM - Good Morning America Weekend

What's On Next

9:00 AM - Animal Atlas

Tonight

7:00 PM The Ten Commandments