BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Thu, 02 Jan 2014 04:16:12 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
Mar 605 605 1/4 595 597 DOWN 8 1/4
May 611 1/2 611 1/2 602 1/4 603 3/4 DOWN 8 1/4
Jul 616 1/4 616 1/4 606 1/4 608 1/4 DOWN 8 1/2
Sep 624 3/4 625 1/4 616 1/2 618 1/4 DOWN 8 1/4
Dec 640 1/4 640 1/4 630 1/2 632 1/4 DOWN 8 1/4
Mar 647 1/4 647 1/4 639 640 3/4 DOWN 8
May 649 3/4 649 3/4 642 642 DOWN 7 3/4
Jul 638 638 636 1/4 636 1/2 DOWN 8 3/4
Sep 652 652 643 643 DOWN 9
Dec 655 655 653 3/4 653 3/4 DOWN 9
Mar 668 3/4 668 3/4 659 3/4 659 3/4 DOWN 9
May 668 3/4 668 3/4 659 3/4 659 3/4 DOWN 9
Jul 655 1/4 655 1/4 646 1/4 646 1/4 DOWN 9
Est. sales 68,207. Tue.'s sales 55,636
Tue.'s open int 411,316, up 4,189
CORN
5,000 bu minimum; cents per bushel
Mar 422 427 1/4 418 1/2 420 1/2 DOWN 1 1/2
May 429 3/4 435 1/4 426 3/4 429 DOWN 1 1/4
Jul 436 1/2 442 433 1/2 435 3/4 DOWN 1 1/4
Sep 442 3/4 448 439 1/2 442 DOWN 1 1/2
Dec 449 454 1/2 446 448 1/4 DOWN 2
Mar 461 1/4 465 456 1/2 459 DOWN 2
May 467 470 463 465 1/4 DOWN 2
Jul 470 472 3/4 467 1/4 468 3/4 DOWN 2
Sep 463 463 460 460 DOWN 3
Dec 464 467 1/4 459 1/2 461 1/2 DOWN 3 3/4
Mar 465 1/4 468 1/4 465 468 1/4 DOWN 3 1/4
May 473 1/4 473 1/4 470 470 DOWN 3 1/4
Jul 477 1/2 477 1/2 474 1/4 474 1/4 DOWN 3 1/4
Sep 473 473 469 3/4 469 3/4 DOWN 3 1/4
Dec 465 465 459 462 DOWN 1/2
Jul 464 1/2 464 1/2 464 464 DOWN 1/2
Dec 455 1/2 455 1/2 455 455 DOWN 1/2
Est. sales 219,773. Tue.'s sales 114,851
Tue.'s open int 1,202,945, up 7,275
OATS
5,000 bu minimum; cents per bushel
Mar 357 357 350 351 DOWN 3 1/4
May 325 328 1/4 325 326 UP 3/4
Jul 320 321 320 320 1/4 UP 1/4
Sep 312 1/4 312 3/4 312 1/4 312 3/4 UP 1/2
Dec 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
Mar 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
May 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
Jul 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
Sep 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
Dec 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
Jul 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
Sep 304 3/4 304 3/4 304 1/2 304 1/2 DOWN 1/4
Est. sales 966. Tue.'s sales 200
Tue.'s open int 9,302
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1312 1/2 1312 1/2 1280 1/4 1287 DOWN 25 1/2
Mar 1292 1292 3/4 1262 1/2 1270 DOWN 22 1/2
May 1277 1/4 1277 1/2 1250 1257 1/4 DOWN 19 3/4
Jul 1265 1265 1238 1/4 1246 1/4 DOWN 18 1/4
Aug 1230 1230 1215 1/4 1221 1/4 DOWN 13 1/4
Sep 1173 1/2 1173 1/2 1160 3/4 1166 1/2 DOWN 8 3/4
Nov 1134 1/2 1135 1125 1129 DOWN 6
Jan 1133 1138 3/4 1132 1134 1/2 DOWN 6
Mar 1140 1/4 1140 1/4 1137 1138 1/2 DOWN 6
May 1140 1142 1138 1141 3/4 DOWN 5 3/4
Jul 1153 1/4 1153 1/4 1147 3/4 1147 3/4 DOWN 5 1/2
Aug 1143 1/4 1143 1/4 1138 3/4 1138 3/4 DOWN 4 1/2
Sep 1130 1/4 1130 1/4 1125 1/2 1125 1/2 DOWN 4 3/4
Nov 1125 3/4 1125 3/4 1117 1/4 1122 DOWN 4 3/4
Jan 1130 1/2 1130 1/2 1125 3/4 1125 3/4 DOWN 4 3/4
Mar 1130 1130 1125 1/4 1125 1/4 DOWN 4 3/4
May 1128 1/4 1128 1/4 1123 1/2 1123 1/2 DOWN 4 3/4
Jul 1121 1121 1116 1/4 1116 1/4 DOWN 4 3/4
Aug 1118 1/2 1118 1/2 1113 3/4 1113 3/4 DOWN 4 3/4
Sep 1109 1109 1104 1/4 1104 1/4 DOWN 4 3/4
Nov 1083 1/4 1088 1/4 1083 1/4 1084 DOWN 4 1/4
Jul 1092 1/4 1092 1/4 1088 1088 DOWN 4 1/4
Nov 1075 1079 1/2 1075 1079 1/2 DOWN 4 3/4
Est. sales 189,231. Tue.'s sales 125,649
Tue.'s open int 575,756
SOYBEAN OIL
60,000 lbs; cents per lb
Jan 38.67 38.87 38.30 38.51 DOWN .31
Mar 39.18 39.19 38.57 38.80 DOWN .33
May 39.52 39.53 38.94 39.15 DOWN .34
Jul 39.89 39.89 39.30 39.52 DOWN .34
Aug 39.94 39.94 39.41 39.60 DOWN .35
Sep 39.92 40.00 39.50 39.67 DOWN .31
Oct 39.93 39.96 39.49 39.65 DOWN .28
Dec 40.05 40.12 39.62 39.80 DOWN .27
Jan 40.07 40.08 40.02 40.02 DOWN .27
Mar 40.35 40.59 40.15 40.31 DOWN .24
May 40.57 40.57 40.41 40.56 DOWN .23
Jul 41.00 41.00 40.76 40.76 DOWN .24
Aug 41.03 41.03 40.80 40.80 DOWN .23
Sep 41.04 41.04 40.84 40.84 DOWN .20
Oct 41.05 41.05 40.82 40.82 DOWN .23
Dec 41.16 41.16 40.91 40.91 DOWN .25
Jan 41.20 41.20 40.95 40.95 DOWN .25
Mar 41.20 41.20 40.95 40.95 DOWN .25
May 41.20 41.20 40.95 40.95 DOWN .25
Jul 41.20 41.20 40.95 40.95 DOWN .25
Aug 41.20 41.20 40.95 40.95 DOWN .25
Sep 41.20 41.20 40.95 40.95 DOWN .25
Oct 41.20 41.20 40.95 40.95 DOWN .25
Dec 41.20 41.20 40.95 40.95 DOWN .25
Jul 41.20 41.20 40.95 40.95 DOWN .25
Oct 41.20 41.20 40.95 40.95 DOWN .25
Dec 41.20 41.20 40.95 40.95 DOWN .25
Est. sales 70,672. Tue.'s sales 56,615
Tue.'s open int 339,784, up 2,276
SOYBEAN MEAL
100 tons; dollars per ton
Jan 437.00 437.00 420.70 423.80 DOWN 13.90
Mar 416.30 416.60 403.40 406.30 DOWN 10.70
May 407.30 407.30 396.30 399.30 DOWN 8.30
Jul 400.50 400.50 390.70 393.80 DOWN 7.10
Aug 387.30 388.20 381.80 384.50 DOWN 5.00
Sep 374.00 374.00 368.80 370.90 DOWN 2.70
Oct 350.80 352.00 348.60 350.80 DOWN 1.00
Dec 348.80 349.80 345.50 348.30 DOWN 1.50
Jan 347.40 349.50 347.10 349.00 DOWN 1.50
Mar 350.00 351.00 348.20 350.40 DOWN 1.20
May 351.70 351.70 351.30 351.30 DOWN .50
Jul 352.90 352.90 352.40 352.40 DOWN .50
Aug 349.60 349.60 349.10 349.10 DOWN .50
Sep 349.80 349.80 349.30 349.30 DOWN .50
Oct 345.40 345.40 344.90 344.90 DOWN .50
Dec 342.00 342.00 341.20 341.20 DOWN .80
Jan 342.00 342.00 341.20 341.20 DOWN .80
Mar 342.00 342.00 341.20 341.20 DOWN .80
May 342.00 342.00 341.20 341.20 DOWN .80
Jul 342.00 342.00 341.20 341.20 DOWN .80
Aug 342.00 342.00 341.20 341.20 DOWN .80
Sep 342.00 342.00 341.20 341.20 DOWN .80
Oct 342.00 342.00 341.20 341.20 DOWN .80
Dec 342.00 342.00 341.20 341.20 DOWN .80
Jul 342.00 342.00 341.20 341.20 DOWN .80
Oct 342.00 342.00 341.20 341.20 DOWN .80
Dec 342.00 342.00 341.20 341.20 DOWN .80
Est. sales 87,794. Tue.'s sales 59,341
Tue.'s open int 261,916

What's on WGXA

What's On Now

12:30 AM - Extra

What's On Next

1:00 AM - How I Met Your Mother

Tonight

8:00 PM Master Chef

9:00 PM New Girl

9:30 PM The Mindy Project

10:00 PM WGXA News @ 10pm

What's On Now

11:35 PM - Jimmy Kimmel Live

What's On Next

12:37 AM - Nightline

Tonight

8:00 PM The Story of Frozen: Making a Disney Animated Classic

9:00 PM Extreme Weight Loss