BC-BOT Table, 2nd Ld

Tools
  • Print
  • 0 Comments
By AP

Created:

Updated: Tue, 14 Jan 2014 01:10:41 EST

BC-BOT Table, 2nd Ld,
Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 571 1/2 576 570 573 1/2 UP 4 1/2
May 577 582 576 1/4 580 1/2 UP 5 1/2
Jul 583 588 1/4 582 1/4 587 1/4 UP 6 1/2
Sep 595 597 1/4 593 596 3/4 UP 6 1/4
Dec 607 611 1/2 605 1/2 610 3/4 UP 6 1/4
Mar 618 1/2 620 1/4 617 620 1/4 UP 6 1/4
May 615 1/4 621 3/4 615 1/4 621 3/4 UP 6 1/2
Jul 610 1/2 618 1/2 610 1/2 618 1/2 UP 8
Sep 618 3/4 626 1/2 618 3/4 626 1/2 UP 7 3/4
Dec 628 1/4 636 628 1/4 636 UP 7 3/4
Mar 635 1/4 642 3/4 635 1/4 642 3/4 UP 7 1/2
May 635 1/4 642 3/4 635 1/4 642 3/4 UP 7 1/2
Jul 624 631 1/2 624 631 1/2 UP 7 1/2
Est. sales 129,752. Fri.'s sales 187,859
Fri.'s open int 419,182, up 1,385
CORN
5,000 bu minimum; cents per bushel
Mar 431 3/4 435 1/2 430 1/2 434 1/2 UP 1 3/4
May 439 3/4 443 438 442 1/2 UP 1 3/4
Jul 446 3/4 450 445 449 1/4 UP 1 3/4
Sep 452 454 1/2 449 1/2 453 3/4 UP 1
Dec 457 460 454 458 1/2 UP 1/4
Mar 465 3/4 468 3/4 463 467 1/4 DOWN 1/4
May 471 1/2 474 1/2 469 1/4 473 DOWN 1/2
Jul 476 477 1/4 472 475 1/2 DOWN 3/4
Sep 467 3/4 470 1/2 467 3/4 468 UP 1/4
Dec 468 470 464 467 3/4 DOWN 1
Mar 475 475 470 474 DOWN 1
May 478 1/4 478 1/4 477 1/2 477 1/2 DOWN 3/4
Jul 475 479 3/4 475 479 3/4 DOWN 1 1/4
Sep 473 1/4 473 1/4 472 472 DOWN 1 1/4
Dec 464 464 458 1/2 463 3/4 UP 1/4
Jul 470 470 1/4 470 470 1/4 UP 1/4
Dec 462 1/2 462 3/4 462 1/2 462 3/4 UP 1/4
Est. sales 377,465. Fri.'s sales 644,921
Fri.'s open int 1,285,968, up 12,816
OATS
5,000 bu minimum; cents per bushel
Mar 385 1/4 394 383 1/2 393 UP 6 1/2
May 341 348 3/4 340 1/4 346 UP 4 3/4
Jul 325 1/2 325 1/2 323 324 1/4 DOWN 1
Sep 311 1/4 311 1/4 306 1/2 306 1/2 DOWN 4 3/4
Dec 301 301 299 1/2 299 1/2 DOWN 5
Mar 300 300 295 295 DOWN 5
May 300 300 295 295 DOWN 5
Jul 300 300 295 295 DOWN 5
Sep 300 300 295 295 DOWN 5
Dec 300 300 295 295 DOWN 5
Jul 300 300 295 295 DOWN 5
Sep 300 300 295 295 DOWN 5
Est. sales 668. Fri.'s sales 759
Fri.'s open int 9,973, up 202
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1301 3/4 1327 1/2 1296 1326 3/4 UP 23
Mar 1278 3/4 1296 3/4 1266 1/2 1294 1/4 UP 15 3/4
May 1260 1276 3/4 1250 1274 1/4 UP 14 1/4
Jul 1245 1262 3/4 1237 1260 3/4 UP 14 3/4
Aug 1206 1/4 1225 1203 3/4 1224 1/2 UP 14 3/4
Sep 1143 1/2 1160 3/4 1141 1/2 1159 3/4 UP 14 3/4
Nov 1099 1117 1096 3/4 1114 UP 14 1/4
Jan 1110 1121 1/4 1104 1120 UP 14
Mar 1110 1/2 1126 1/2 1109 1/4 1125 UP 13 3/4
May 1115 3/4 1127 1/2 1114 1/2 1127 UP 12 1/2
Jul 1119 1/2 1131 1/4 1119 1/2 1131 1/4 UP 11 3/4
Aug 1109 3/4 1121 1/4 1109 3/4 1121 1/4 UP 11 1/2
Sep 1096 1/2 1107 1096 1/2 1107 UP 10 1/2
Nov 1093 1105 1/2 1091 1103 UP 10
Jan 1104 1104 1/2 1104 1104 1/2 UP 10
Mar 1094 1104 1094 1104 UP 10
May 1092 1/4 1102 1/4 1092 1/4 1102 1/4 UP 10
Jul 1090 1/2 1100 1/2 1090 1/2 1100 1/2 UP 10
Aug 1088 1098 1088 1098 UP 10
Sep 1075 1085 1075 1085 UP 10
Nov 1061 3/4 1062 1/2 1051 3/4 1062 1/2 UP 10 3/4
Jul 1056 3/4 1067 1/2 1056 3/4 1067 1/2 UP 10 3/4
Nov 1048 1/4 1057 1/2 1048 1/4 1057 1/2 UP 9 1/4
Est. sales 219,685. Fri.'s sales 239,757
Fri.'s open int 587,127, up 7,152
SOYBEAN OIL
60,000 lbs; cents per lb
Jan 37.74 37.74 37.45 37.57 DOWN .38
Mar 38.23 38.23 37.63 37.84 DOWN .39
May 38.52 38.54 37.97 38.18 DOWN .38
Jul 38.90 38.90 38.34 38.55 DOWN .36
Aug 38.98 38.98 38.53 38.69 DOWN .35
Sep 39.05 39.05 38.60 38.76 DOWN .33
Oct 39.05 39.05 38.54 38.75 DOWN .31
Dec 39.25 39.25 38.71 38.94 DOWN .30
Jan 39.10 39.10 39.10 39.10 DOWN .30
Mar 39.42 39.42 39.16 39.39 DOWN .27
May 39.50 39.66 39.41 39.66 DOWN .26
Jul 39.74 39.92 39.74 39.92 DOWN .24
Aug 40.19 40.19 39.95 39.95 DOWN .24
Sep 40.21 40.21 39.97 39.97 DOWN .24
Oct 39.97 39.97 39.71 39.71 DOWN .26
Dec 40.05 40.05 39.79 39.79 DOWN .26
Jan 40.29 40.29 40.05 40.05 DOWN .24
Mar 40.29 40.29 40.05 40.05 DOWN .24
May 40.29 40.29 40.05 40.05 DOWN .24
Jul 40.29 40.29 40.05 40.05 DOWN .24
Aug 40.29 40.29 40.05 40.05 DOWN .24
Sep 40.29 40.29 40.05 40.05 DOWN .24
Oct 40.29 40.29 40.05 40.05 DOWN .24
Dec 40.29 40.29 40.05 40.05 DOWN .24
Jul 40.29 40.29 40.05 40.05 DOWN .24
Oct 40.29 40.29 40.05 40.05 DOWN .24
Dec 40.29 40.29 40.05 40.05 DOWN .24
Est. sales 83,509. Fri.'s sales 111,493
Fri.'s open int 347,856
SOYBEAN MEAL
100 tons; dollars per ton
Jan 435.20 447.00 431.00 446.90 UP 11.70
Mar 413.60 423.70 409.00 421.90 UP 8.30
May 402.70 411.10 398.40 408.70 UP 6.50
Jul 394.80 403.50 392.00 401.50 UP 6.60
Aug 381.90 390.60 380.70 389.00 UP 6.60
Sep 364.50 372.90 363.40 372.20 UP 7.70
Oct 341.40 350.30 340.70 349.00 UP 8.40
Dec 338.20 347.50 337.70 346.10 UP 8.40
Jan 338.40 346.20 338.20 345.90 UP 8.30
Mar 339.50 347.70 339.50 346.90 UP 8.10
May 341.70 347.60 341.30 346.20 UP 7.40
Jul 343.10 347.80 343.10 347.80 UP 7.40
Aug 340.40 347.80 340.40 347.80 UP 7.40
Sep 339.80 347.20 339.80 347.20 UP 7.40
Oct 335.00 341.90 335.00 341.90 UP 6.90
Dec 333.00 339.60 333.00 339.60 UP 6.60
Jan 331.00 337.90 331.00 337.90 UP 6.90
Mar 331.00 337.90 331.00 337.90 UP 6.90
May 331.00 337.90 331.00 337.90 UP 6.90
Jul 331.00 337.90 331.00 337.90 UP 6.90
Aug 331.00 337.90 331.00 337.90 UP 6.90
Sep 331.00 337.90 331.00 337.90 UP 6.90
Oct 331.00 337.90 331.00 337.90 UP 6.90
Dec 331.00 337.90 331.00 337.90 UP 6.90
Jul 331.00 337.90 331.00 337.90 UP 6.90
Oct 331.00 337.90 331.00 337.90 UP 6.90
Dec 331.00 337.90 331.00 337.90 UP 6.90
Est. sales 84,283. Fri.'s sales 99,518
Fri.'s open int 261,387, up 2,535

What's on WGXA

What's On Now

10:00 PM - WGXA News @ 10pm

What's On Next

11:00 PM - Arsenio

Tonight

8:00 PM Master Chef

9:00 PM Bones

10:00 PM WGXA News @ 10pm

What's On Now

10:00 PM - 20/20

What's On Next

11:00 PM - WGXA News @ 11

Tonight

8:00 PM Last Man Standing

8:30 PM Last Man Standing

9:00 PM Shark Tank

10:00 PM 20/20