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
May 579½ 583 564½ 569 —11
Jul 566½ 568¼ 554 556¼ —11½
Sep 565 566½ 552¾ 555 —12
Dec 569¾ 571¼ 559 561¼ —10¾
Mar 571 572 562½ 564¼ —9¾
May 564¾ 566½ 559¾ 561¾ —7¾
Jul 552 556¾ 545½ 549¾ —5½
Sep 548¾ 553 546½ 551½ —5
Dec 559¾ 564¾ 553½ 558½ —4½
Mar 562¼ 564 562¼ 564 —5
May 559 —5
Jul 544¼ +3¾
Est. sales 163,527. Wed.'s sales 224,985
Wed.'s open int 357,254
CORN
5,000 bu minimum; cents per bushel
May 348¼ 349¼ 343¾ 348¾ + ¼
Jul 353¼ 354¾ 350 354¼ + ¾
Sep 359 359½ 355¾ 359 + ¾
Dec 367 368 364¼ 367¼ + ¼
Mar 376¾ 377¾ 374½ 377½ + ½
May 380½ 382 379 382 + ½
Jul 381¾ 384½ 380¾ 384 + ½
Sep 375¼ 378¾ 374¼ 377½ +1
Dec 382¼ 384 380¾ 383 + ½
Mar 393 395¼ 393 395¼ + ¼
May 400 400 399¾ 399¾ — ¾
Jul 403 404¾ 403 404¾
Sep 394¾
Dec 396¼ 396¾ 394½ 394½ + ¼
Jul 407¼ + ¼
Dec 401 401 399¼ 399¼ + ¼
Est. sales 232,290. Wed.'s sales 249,451
Wed.'s open int 1,374,735
OATS
5,000 bu minimum; cents per bushel
May 266¼ 266¼ 258 261 —5
Jul 263 263 257½ 259¾ —4¾
Sep 253½ 255 253½ 255 —2¼
Dec 254 254 253 253½
Mar 257½
May 257½
Jul 257¾
Sep 265
Dec 265
Mar 265
Jul 265
Sep 265
Est. sales 370. Wed.'s sales 623
Wed.'s open int 4,093, up 72
SOYBEANS
5,000 bu minimum; cents per bushel
May 882½ 884½ 871¼ 880¼ —1¼
Jul 885 888 875 884¾
Aug 885¾ 888½ 877½ 885¾ + ¼
Sep 879 881¾ 871½ 880½ +1½
Nov 877½ 880¾ 870½ 879 +1½
Jan 876¼ 880 870¾ 878½ +2½
Mar 858¾ 864½ 855 864 +5½
May 860¼ 864¾ 856 864¼ +5¼
Jul 870¼ 873½ 864¼ 873¼ +5¼
Aug 866¼ 873½ 865¾ 873½ +5½
Sep 866¾ +4½
Nov 861¾ 864¾ 859½ 863¾ +4½
Jan 871½ +4½
Mar 873½ +4½
May 879 +6
Jul 884 +4½
Aug 882 +4½
Sep 882 +4½
Nov 880¾ +4½
Jul 900¾ +4½
Nov 896¼ +4½
Est. sales 162,818. Wed.'s sales 205,977
Wed.'s open int 766,109
SOYBEAN OIL
60,000 lbs; cents per lb
May 26.64 26.77 26.23 26.50 —.14
Jul 26.99 27.12 26.58 26.86 —.13
Aug 27.21 27.24 26.74 27.01 —.15
Sep 27.36 27.45 26.91 27.18 —.13
Oct 27.53 27.53 27.11 27.34 —.14
Dec 27.85 27.97 27.45 27.73 —.11
Jan 28.09 28.14 27.74 27.97 —.10
Mar 28.21 28.24 27.94 28.15 —.07
May 28.58 28.58 28.19 28.36 —.06
Jul 28.79 28.79 28.50 28.67 —.04
Aug 28.98 28.98 28.63 28.81 —.04
Sep 29.00 29.00 28.80 28.96 —.03
Oct 29.08 —.03
Dec 29.13 29.30 29.11 29.30 —.07
Jan 29.55 —.07
Mar 29.88 —.06
May 30.06 —.06
Jul 30.16 —.06
Aug 30.13 —.06
Sep 29.97 —.06
Oct 29.97 —.06
Dec 29.98 —.06
Jul 29.98 —.06
Oct 29.98 —.06
Dec 29.98 —.06
Est. sales 98,648. Wed.'s sales 141,529
Wed.'s open int 451,950, up 859
SOYBEAN MEAL
100 tons; dollars per ton
May 321.40 327.70 317.20 322.90 +1.20
Jul 319.20 322.80 313.90 320.30 +2.00
Aug 315.50 317.00 310.20 315.70 +1.80
Sep 310.00 313.70 308.20 313.40 +2.40
Oct 309.00 312.30 307.70 312.00 +2.40
Dec 311.80 313.60 308.60 312.60 +1.70
Jan 309.30 310.50 307.30 309.90 +1.70
Mar 299.50 301.80 297.80 301.30 +2.80
May 298.60 301.00 297.30 300.60 +2.60
Jul 303.10 303.90 300.00 303.40 +2.40
Aug 301.20 304.20 300.70 303.60 +2.40
Sep 300.90 303.40 300.90 302.90 +2.00
Oct 299.20 301.70 299.20 301.20 +2.00
Dec 302.00 302.20 300.90 301.70 +2.20
Jan 301.60 +2.20
Mar 301.60 +2.20
May 301.60 +2.20
Jul 301.60 +2.20
Aug 301.60 +2.20
Sep 301.60 +2.20
Oct 301.60 +2.20
Dec 301.60 +2.20
Jul 301.60 +2.20
Oct 301.60 +2.20
Dec 301.60 +2.20
Est. sales 90,739. Wed.'s sales 124,032
Wed.'s open int 401,324

Program Guide

  • Plan Your Estate Radio with Bob Bergman
     
    About two-thirds of Americans do not have an estate plan. That means when they   >>
     
  • Lifestyles Unlimited with Del Walmsley
     
    Join us each weekday for the Del Walmsley Radio Show, as we get into the   >>
     
  • Phil's Gang
    8:00PM - 9:00PM
     
    Phil Grande is the country's premier stock market educational resource that   >>
     

See the Full Program Guide