Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Sep 498¼ 505¼ 496 499½ +1
Dec 499¼ 506¼ 497½ 501½ +1½
Mar 508 513¾ 505¾ 509 +1
May 512¼ 518¼ 509¾ 514 +1
Jul 516 522¼ 515 518 +1
Sep 523¾ 528¼ 523 524¾
Dec 536¾ 539 535 536½
Mar 545
May 543 549½ 543 545¾
Jul 536 536 532½ 533
Sep 533
Dec 546½
Mar 548
May 548
Jul 548
Est. sales 159,072. Thu.'s sales 192,167
Thu.'s open int 380,996
CORN
5,000 bu minimum; cents per bushel
Sep 410¾ 417 407¼ 410¼ ¾
Dec 418¼ 424½ 415¼ 417¾ ½
Mar 428¼ 434¼ 425¾ 428¼ ¼
May 433¼ 439 431¼ 434
Jul 436¼ 441½ 434¾ 437½ +1¼
Sep 421 424½ 420¼ 422¼
Dec 414½ 416¾ 413½ 415
Mar 423¼ 425¾ 422¾ 424 ¼
May 428¾ 430½ 428½ 429¼ ¼
Jul 434 434 431½ 432¾ ¼
Sep 418
Dec 418½ 419½ 418¼ 419¼
Jul 435½
Dec 415 415 415 415
Est. sales 478,842. Thu.'s sales 514,952
Thu.'s open int 1,798,338
OATS
5,000 bu minimum; cents per bushel
Sep 275¾ 275¾ 273¼ 274¾
Dec 273 276¾ 272¾ 275¾ +1¾
Mar 280¼ 280¼ 280¼ 280¼ +2¼
May 279¾ +2¼
Jul 279¾ +2¼
Sep 282¼ +2¼
Dec 282¼ +2¼
Mar 282¼ +2¼
May 282¼ +2¼
Jul 282¼ +2¼
Sep 282¼ +2¼
Est. sales 208. Thu.'s sales 346
Thu.'s open int 4,500
SOYBEANS
5,000 bu minimum; cents per bushel
Aug 871¾ 875¼ 866 873¾ +8¾
Sep 870¾ 882 869¼ 879 +8¾
Nov 883½ 894½ 881¾ 891¾ +8¾
Jan 896½ 907½ 895 904¾ +8¾
Mar 908 918½ 906¾ 916 +8½
May 919 929 917½ 927 +8½
Jul 928½ 939¾ 927¾ 937¼ +8¼
Aug 934¾ 941 934¾ 941 +8¼
Sep 936¾ 941¾ 936¾ 941¾ +8
Nov 939¾ 949 938¾ 947½ +7¾
Jan 953 955 949 955 +7½
Mar 960¼ +7½
May 966¾ +7½
Jul 970 973¾ 970 973¾ +7¼
Aug 972¾ +7¼
Sep 962¾ +7¼
Nov 958½ +8
Jul 962¼ +8
Nov 945 +8
Est. sales 127,795. Thu.'s sales 164,391
Thu.'s open int 627,095
SOYBEAN OIL
60,000 lbs; cents per lb
Aug 29.60 29.60 29.51 29.51 +.55
Sep 28.99 29.66 28.84 29.58 +.57
Oct 29.11 29.76 28.96 29.70 +.58
Dec 29.35 30.03 29.21 29.95 +.57
Jan 29.57 30.24 29.43 30.16 +.57
Mar 29.86 30.47 29.70 30.41 +.55
May 30.18 30.81 30.00 30.73 +.54
Jul 30.47 31.08 30.36 31.01 +.54
Aug 30.62 31.08 30.62 31.08 +.49
Sep 30.88 31.15 30.88 31.15 +.50
Oct 30.90 31.18 30.90 31.18 +.52
Dec 30.75 31.43 30.75 31.35 +.54
Jan 31.25 31.57 31.25 31.57 +.53
Mar 31.82 31.90 31.82 31.90 +.53
May 32.10 32.23 32.10 32.23 +.53
Jul 32.43 32.54 32.43 32.54 +.51
Aug 32.65 +.51
Sep 32.74 +.50
Oct 32.64 +.49
Dec 32.82 +.49
Jul 32.82 +.49
Oct 32.82 +.49
Dec 32.82 +.49
Est. sales 174,475. Thu.'s sales 186,960
Thu.'s open int 460,857, up 7,504
SOYBEAN MEAL
100 tons; dollars per ton
Aug 295.60 296.90 294.50 296.70 +1.90
Sep 297.20 299.80 296.00 298.50 +1.70
Oct 299.20 301.60 297.80 300.30 +1.80
Dec 302.50 305.00 301.00 303.70 +1.70
Jan 304.10 306.50 302.70 305.30 +1.60
Mar 307.30 309.40 305.70 308.10 +1.30
May 311.00 313.10 309.70 312.00 +1.10
Jul 314.90 317.30 313.90 315.90 +1.00
Aug 316.60 318.90 315.60 317.50 +1.00
Sep 317.90 320.00 316.80 318.70 +.80
Oct 319.20 319.30 318.40 319.30 +.90
Dec 320.40 322.60 319.60 321.40 +.80
Jan 321.80 +.80
Mar 322.40 +.90
May 323.10 +.80
Jul 324.60 +.80
Aug 324.60 +.80
Sep 324.60 +.80
Oct 324.60 +.80
Dec 323.00 +.80
Jul 323.00 +.80
Oct 323.00 +.80
Dec 323.00 +.80
Est. sales 82,658. Thu.'s sales 91,816
Thu.'s open int 442,668

Program Guide

See the Full Program Guide