Close



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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Dec 552¼ 552½ 543¾ 544¼ —5½
Mar 559½ 560 551 551½ —5½
May 564 564¾ 556 556¼ —5¾
Jul 562¼ 563¾ 555½ 556 —5
Sep 568½ 568½ 561¼ 561¾ —4½
Dec 576 577 570¼ 571¾ —4¼
Mar 581¾ 582 577½ 579¼ —4¼
May 578¾ 578¾ 575¾ 578½ —4¾
Jul 571¾ 572¾ 570 570 —3¼
Sep 560¼ 570¾ 560¼ 568¼ —3¼
Dec 576¼ —3¼
Mar 576¼ —3¼
May 576¼ —3¼
Jul 558¾ —3¼
Est. sales 64,027. Thu.'s sales 104,487
Thu.'s open int 387,855
CORN
5,000 bu minimum; cents per bushel
Dec 363¼ 367½ 363 365¼ +1¾
Mar 371¾ 375¾ 371½ 373¼ +1
May 377½ 381 377¼ 378¾ +1
Jul 381 384½ 380¾ 382½ +1
Sep 378 380¾ 377¼ 378¾ +1
Dec 383 385¾ 382½ 384 + ¾
Mar 391¼ 393¾ 391 392 + ½
May 396 396¾ 396 396¼ + ¼
Jul 399½ 401½ 398½ 399½
Sep 392½ 392½ 388 388
Dec 389¾ 394 389¾ 391¾ + ¾
Jul 405¼ + ¾
Dec 395 395 393 393 + ¾
Est. sales 189,635. Thu.'s sales 244,503
Thu.'s open int 1,507,993
OATS
5,000 bu minimum; cents per bushel
Dec 286½ 289 282 282¼ —3½
Mar 284½ 287¼ 283¼ 283¼ —3½
May 283¼ 283¼ 280¾ 281½ —3
Jul 283 283 281 281 —2
Sep 282¼ —6¼
Dec 292 —7¼
Mar 292 —7¼
May 292 —7¼
Jul 292 —7¼
Sep 292 —7¼
Jul 292 —7¼
Sep 292 —7¼
Est. sales 304. Thu.'s sales 505
Thu.'s open int 5,531, up 8
SOYBEANS
5,000 bu minimum; cents per bushel
Nov 999 1008 995¼ 1002½ +2½
Jan 1002 1011 998¾ 1006¼ +3
Mar 996 1005¾ 993¾ 1001¼ +4
May 994¼ 1003¼ 992½ 999½ +4¾
Jul 994¾ 1005½ 994¾ 1002 +5
Aug 991 999¼ 991 995¾ +4½
Sep 967 972 964¼ 969½ +3
Nov 944¼ 953 942 948¼ +2
Jan 948¾ 952¼ 945¼ 948¼ + ¾
Mar 930¼ 938 929¾ 931 —1½
May 930 935¾ 929½ 929¾ —2¼
Jul 934¾ 939¼ 933½ 933½ —1¾
Aug 930 —2
Sep 918½ —4
Nov 911 913½ 909¼ 909¼ —3
Jul 923¾ —3
Nov 907 907 903¾ 903¾ —4½
Est. sales 181,344. Thu.'s sales 303,004
Thu.'s open int 965,230
SOYBEAN OIL
60,000 lbs; cents per lb
Oct 32.41 33.05 32.22 32.84 +.48
Dec 32.41 33.04 32.22 32.82 +.41
Jan 32.56 33.09 32.33 32.89 +.38
Mar 32.62 33.15 32.43 32.94 +.34
May 32.72 33.17 32.53 33.00 +.31
Jul 32.70 33.21 32.63 33.03 +.27
Aug 32.61 33.09 32.58 32.89 +.21
Sep 32.40 32.90 32.40 32.66 +.18
Oct 32.30 32.51 32.29 32.32 +.12
Dec 32.30 32.65 32.20 32.35 +.12
Jan 32.24 +.09
Mar 32.11 +.10
May 32.02 32.30 31.99 31.99 +.08
Jul 32.12 32.28 31.94 31.94 +.07
Aug 31.84 +.07
Sep 31.75 +.07
Oct 31.62 +.07
Dec 31.55 31.62 31.36 31.36 +.17
Jul 31.36 +.17
Oct 31.36 +.17
Dec 31.36 +.17
Est. sales 118,237. Thu.'s sales 141,420
Thu.'s open int 475,657
SOYBEAN MEAL
100 tons; dollars per ton
Oct 333.60 338.20 331.10 336.90 +3.10
Dec 336.00 340.20 333.40 338.60 +2.10
Jan 334.90 338.20 332.50 336.90 +1.50
Mar 331.00 334.20 329.30 333.10 +1.40
May 326.70 329.60 325.70 328.80 +1.10
Jul 327.50 328.20 325.20 327.80 +.80
Aug 323.70 325.20 323.50 324.80 +.50
Sep 319.10 320.50 318.70 320.30 +.50
Oct 312.30 314.20 312.00 313.90 +.20
Dec 314.30 314.80 311.90 314.40 +.20
Jan 313.90
Mar 308.20 308.50 307.80 308.50 —1.20
May 307.50 308.50 307.10 307.70 —1.30
Jul 308.60 309.90 308.20 308.90 —1.30
Aug 306.60 —1.30
Sep 305.30 —1.60
Oct 306.00 —1.60
Dec 304.40 304.40 302.90 303.10 —3.10
Jul 305.30 —3.10
Oct 305.30 —3.10
Dec 308.60 —3.10
Est. sales 127,160. Thu.'s sales 161,310
Thu.'s open int 454,139

Program Guide

  • Lifestyles Unlimited with Del Walmsley
     
    Join us each weekday for the Del Walmsley Radio Show, as we get into the   >>
     
  • Radio Yesteryear
    11:00PM - 12:00AM
     
    Before video on demand, before television, even before the movies talked- there   >>
     
  • Dr. Chuck - Your Real Estate Insider
     
    Author, Professor, Entrepreneur, Dr. Chuck Fuery shows you how buying or   >>
     

See the Full Program Guide