Close



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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Sep 543 543 533¾ 533¾ —6¼
Dec 548¼ 552¼ 539¾ 542 —6¼
Mar 556¾ 560¾ 549 550¾ —6½
May 563 566 554¾ 557 —5¾
Jul 562 565 555 557 —5
Sep 566¼ 570¼ 561 562¾ —4½
Dec 576¼ 578¾ 570½ 572½ —4¼
Mar 582¾ 583 577¼ 579¾ —3½
May 579½ —3¼
Jul 569¼ 571 569¼ 571 ¾
Sep 567¾ ¾
Dec 583¾ ¾
Mar 583¾ ¾
May 583¾ ¾
Jul 566¼ ¾
Est. sales 104,324. Thu.'s sales 108,429
Thu.'s open int 376,820, up 2,412
CORN
5,000 bu minimum; cents per bushel
Sep 355½ 366 355½ 365 +7¾
Dec 365 369½ 359½ 368½ +3½
Mar 374¾ 379 369¾ 378¼ +3¼
May 381 385¼ 379½ 384½ +3
Jul 385 388¾ 383¼ 388 +3
Sep 382 385¼ 380¾ 384¼ +1¾
Dec 387¾ 390½ 386¼ 389¾ +2
Mar 396 399 395 398¼ +1¾
May 402½ 403 400½ 403 +1½
Jul 404½ 407¾ 404½ 407 +1¾
Sep 391 391 390¾ 390¾
Dec 395½ 396½ 393½ 396
Jul 406¾ 409½ 406¾ 409¼
Dec 395½ 396½ 395½ 396½
Est. sales 367,145. Thu.'s sales 348,908
Thu.'s open int 1,415,534, up 18,592
OATS
5,000 bu minimum; cents per bushel
Sep 291¼ 291¼ 269¾ 269¾ —1¾
Dec 272½ 272¾ 269¼ 270½ —1¾
Mar 270 271¼ 270 270¾ —1½
May 269¾ —1¼
Jul 269¾ —1¼
Sep 273¾ —1¼
Dec 282¾ —1¼
Mar 282¾ —1¼
May 282¾ —1¼
Jul 282¾ —1¼
Sep 282¾ —1¼
Est. sales 145. Thu.'s sales 269
Thu.'s open int 5,151, up 36
SOYBEANS
5,000 bu minimum; cents per bushel
Sep 992 1025 992 1005½ +20½
Nov 977 998 975 996 +18½
Jan 980¾ 1000¾ 979 999¼ +17¾
Mar 979¼ 998 977¾ 996¾ +16¾
May 980 996½ 978¼ 995¼ +14¾
Jul 981¾ 996¼ 980½ 994¾ +12¼
Aug 983¼ 990 983¼ 989½ +10½
Sep 962½ 969½ 962½ 968¼ +6¼
Nov 948¾ 956½ 944 951½ +1¾
Jan 952¾ 956¼ 944¼ 951½ +1¼
Mar 934½ 942¼ 928¼ 935¾ ½
May 939½ 940 927¼ 933¾ —1
Jul 944 944¾ 929¾ 937 —1¾
Aug 935¼ —2
Sep 925¾ —2
Nov 927 928¼ 914¼ 918¾ —3¾
Jul 937 —4
Nov 920 920 916¾ 916¾ —3¼
Est. sales 334,194. Thu.'s sales 168,596
Thu.'s open int 909,501, up 4,808
SOYBEAN OIL
60,000 lbs; cents per lb
Sep 33.33 33.74 33.30 33.74 +.61
Oct 33.13 33.73 32.97 33.61 +.58
Dec 33.30 33.85 33.12 33.71 +.51
Jan 33.45 33.97 33.29 33.81 +.46
Mar 33.60 34.12 33.45 33.97 +.46
May 33.69 34.25 33.58 34.11 +.45
Jul 33.87 34.35 33.78 34.21 +.42
Aug 33.78 34.23 33.72 34.08 +.37
Sep 33.67 34.00 33.54 33.83 +.30
Oct 33.43 33.61 33.20 33.42 +.19
Dec 33.19 33.60 33.17 33.41 +.15
Jan 33.47 33.47 33.36 33.36 +.13
Mar 33.16 33.38 33.16 33.30 +.09
May 33.20 33.29 33.09 33.22 +.04
Jul 33.16 33.24 33.09 33.21 —.02
Aug 33.13 —.10
Sep 33.05 —.13
Oct 33.06 —.13
Dec 32.61 32.61 32.59 32.59 —.17
Jul 32.59 —.17
Oct 32.59 —.17
Dec 32.59 —.17
Est. sales 126,292. Thu.'s sales 95,731
Thu.'s open int 465,373
SOYBEAN MEAL
100 tons; dollars per ton
Sep 311.10 318.40 311.10 318.40 +7.30
Oct 312.70 320.30 312.60 319.90 +7.20
Dec 317.40 325.10 317.20 324.60 +7.10
Jan 319.20 326.40 319.00 326.00 +6.70
Mar 319.40 326.00 319.10 325.70 +6.20
May 318.80 324.20 318.50 324.10 +5.10
Jul 318.60 323.00 318.30 322.90 +3.90
Aug 318.10 321.90 317.80 321.60 +3.40
Sep 315.60 319.20 315.40 317.90 +2.30
Oct 312.00 313.60 308.70 311.90 +.90
Dec 310.00 313.60 308.40 311.70 +.80
Jan 310.50 +.30
Mar 305.00 306.60 302.50 305.20 —.20
May 304.00 306.00 302.30 303.90 —.10
Jul 306.70 306.70 302.50 305.30 —.10
Aug 305.00 +.20
Sep 303.00 303.90 303.00 303.90 +.60
Oct 302.60 +.60
Dec 301.00 302.30 301.00 302.30 —1.10
Jul 304.50 —1.10
Oct 304.50 —1.10
Dec 307.80 —1.10
Est. sales 143,124. Thu.'s sales 101,295
Thu.'s open int 449,302

Program Guide

  • Rob Black & Your Money
    7:00AM - 9:00AM
     
    Flamboyant, irreverent, over-the-top, and smart as a whip, Rob Black   >>
     
  • Lifestyles Unlimited with Del Walmsley
     
    Join us each weekday for the Del Walmsley Radio Show, as we get into the   >>
     
  • Rob Black & Your Money
    10:00AM - 11:00AM
     
    Flamboyant, irreverent, over-the-top, and smart as a whip, Rob Black   >>
     

See the Full Program Guide