Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 562¾ 568½ 555¾ 564½ +2¼
May 565¼ 570½ 559 566½ +1¼
Jul 567¼ 572 561 568¼ +1
Sep 573 577¼ 566¾ 573¾
Dec 582 585¼ 575 582 ¼
Mar 588 591 582½ 588 ¾
May 586¾ 587 580¼ 585¾ ¾
Jul 573 575 568¼ 572¾ —1¼
Sep 573¼ 575¼ 573¼ 575¼ —1½
Dec 583½ 586¼ 579¾ 583¾ —1¼
Mar 587¼ 589½ 586¼ 589½ ¾
May 588¾ —1½
Jul 581 —3¼
Est. sales 171,200. Thu.'s sales 123,156
Thu.'s open int 448,887, up 6,675
CORN
5,000 bu minimum; cents per bushel
Mar 383¼ 386¾ 376½ 385¾ +2½
May 389¾ 393¼ 383½ 392¾ +2¾
Jul 396½ 400 390¼ 399½ +2¾
Sep 397¼ 400½ 391¾ 400½ +2¾
Dec 399¾ 403 395 402¾ +2¾
Mar 409¼ 412½ 405¼ 412½ +2¾
May 413¼ 416¼ 410¼ 416¼ +2½
Jul 417 419 414 419 +2½
Sep 408 409¾ 406¾ 409¾ +1¼
Dec 409¼ 412½ 407¾ 411¼ +2
Mar 418¾ 419½ 418¾ 419½ +2¾
May 419½ +2½
Jul 425¼ 427½ 425 426¾ +1¾
Sep 425¼ +1¾
Dec 415 417 414 416½ +1¼
Jul 425½ +1¼
Dec 420 —2¾
Est. sales 398,648. Thu.'s sales 234,220
Thu.'s open int 1,519,777, up 10,222
OATS
5,000 bu minimum; cents per bushel
Mar 302¾ 309 302 308½ +6½
May 298¼ 303 296½ 302¾ +5¼
Jul 295 +5½
Sep 280¾ +6
Dec 271¾ 271¾ 271¼ 271¼ +1¾
Mar 271¼ +1¾
May 271¼ +1¾
Jul 271½ +1¾
Sep 271½ +1¾
Dec 271½ +1¾
Jul 271½ +1¾
Sep 271½ +1½
Est. sales 391. Thu.'s sales 471
Thu.'s open int 4,506
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 931½ 935½ 927½ 935 +1¼
Mar 942¾ 947 935½ 946 +2½
May 955¾ 959¾ 949 959 +2½
Jul 967¾ 971¾ 961½ 971 +2¾
Aug 971¾ 975¼ 966 975 +2¾
Sep 971¾ 972¾ 964¾ 972¼ +2¾
Nov 970½ 975½ 966 974¾ +3¼
Jan 976¼ 979¾ 971 979½ +3
Mar 969 971½ 963¼ 971¼ +1¾
May 968½ 969½ 965¼ 969½ +1¼
Jul 970½ 972½ 968¼ 972¼ +1
Aug 967 968¾ 967 968¾
Sep 957½
Nov 953½ 954 948¾ 953½
Jan 953½
Mar 953½
May 953½
Jul 963¼
Aug 963¼
Sep 963¼
Nov 957¼
Jul 957¼
Nov 956¼
Est. sales 174,141. Thu.'s sales 182,999
Thu.'s open int 731,976, up 7,645
SOYBEAN OIL
60,000 lbs; cents per lb
Jan 34.44 34.44 34.05 34.07 —.28
Mar 34.72 34.89 34.22 34.35 —.29
May 35.00 35.19 34.52 34.66 —.28
Jul 35.31 35.51 34.86 35.00 —.28
Aug 35.36 35.59 34.92 35.05 —.28
Sep 35.39 35.62 35.00 35.10 —.26
Oct 35.41 35.66 35.00 35.13 —.28
Dec 35.65 35.84 35.18 35.30 —.31
Jan 35.76 35.76 35.44 35.44 —.30
Mar 35.70 35.80 35.27 35.39 —.30
May 35.62 35.62 35.38 35.38 —.28
Jul 35.43 —.28
Aug 35.44 —.28
Sep 35.45 35.45 35.42 35.42 —.27
Oct 35.05 —.27
Dec 35.22 35.22 35.16 35.16 —.27
Jan 35.16 —.27
Mar 35.16 —.27
May 35.16 —.27
Jul 35.16 —.27
Aug 35.16 —.27
Sep 35.16 —.27
Oct 35.16 —.27
Dec 35.16 —.27
Jul 35.16 —.27
Oct 35.16 —.27
Dec 35.16 —.27
Est. sales 172,610. Thu.'s sales 127,494
Thu.'s open int 530,394, up 7,533
SOYBEAN MEAL
100 tons; dollars per ton
Jan 297.10 298.70 296.40 298.70 +2.50
Mar 300.30 303.80 300.30 303.50 +2.70
May 304.90 308.20 304.90 307.70 +2.40
Jul 310.00 312.60 309.40 312.10 +2.20
Aug 311.00 314.00 311.00 313.50 +2.10
Sep 311.90 314.60 311.90 314.30 +2.10
Oct 311.90 314.70 311.70 314.20 +2.00
Dec 313.80 316.70 313.50 316.10 +2.00
Jan 314.70 316.00 314.70 316.00 +1.80
Mar 312.00 314.20 311.90 314.00 +1.50
May 312.10 313.00 312.00 312.60 +1.30
Jul 311.00 313.10 311.00 313.10 +1.10
Aug 310.60 +.10
Sep 310.00 310.00 309.90 309.90 +1.20
Oct 308.90 308.90 308.40 308.40 +1.20
Dec 308.80 309.30 308.80 309.30 +1.20
Jan 309.30 +1.20
Mar 309.30 +1.20
May 309.30 +1.20
Jul 309.30 +1.20
Aug 309.30 +1.20
Sep 309.30 +1.20
Oct 309.30 +1.20
Dec 309.30 +1.20
Jul 309.30 +1.20
Oct 309.30 +1.20
Dec 309.30 +1.20
Est. sales 123,756. Thu.'s sales 101,386
Thu.'s open int 454,706, up 7,

Program Guide

See the Full Program Guide