Close



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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Dec 618½ 630¾ 615½ 625¼ +7
Mar 618¾ 629½ 615½ 623½ +4
May 617¾ 625¾ 614 621 +2¾
Jul 605 612 601½ 609 +2¼
Sep 607¾ 613¾ 603¾ 610½ +1½
Dec 615 620 611 617½ +2
Mar 616 621 612¼ 619½ +1½
May 608¼ 612 608¼ 612
Jul 589¾ 594½ 587½ 593¾ +1¼
Sep 593¼ 595¼ 593¼ 595¼
Dec 600¾ +2
Mar 597 +2
May 597 +2
Jul 579½ +2
Est. sales 148,310. Thu.'s sales 145,477
Thu.'s open int 427,405, up 7,253
CORN
5,000 bu minimum; cents per bushel
Dec 403¼ 409 401¾ 402 —1¾
Mar 407¼ 412¼ 406 407 —1
May 408¼ 413¼ 407 408½ ¾
Jul 408¾ 413 407½ 408¾ ½
Sep 394¼ 397 393½ 395
Dec 395 397 394 395¾ +1
Mar 402 404¼ 401¾ 403¼
May 405¾ +1
Jul 405½ 408 405¼ 407¼ +1½
Sep 393¼ 394¼ 393 393¾ +1
Dec 395¾ 399 395½ 396¾ +1¼
Jul 408 408 407 407 —1¾
Dec 395¾ 396½ 393 394¾ —1¾
Est. sales 377,422. Thu.'s sales 437,391
Thu.'s open int 1,572,682, up 20,134
OATS
5,000 bu minimum; cents per bushel
Dec 293¾ 297 291¼ 294½
Mar 295¼ 296¾ 292¾ 296 +1¾
May 296¼ 296¾ 293¼ 296¾
Jul 298¾ 298¾ 298¼ 298¼ +1½
Sep 285¾ —2¼
Dec 293¼ +6
Mar 296½ +6
May 296½ +6
Jul 296½ +6
Sep 296½ +6
Jul 296½ +6
Sep 296½ +6
Est. sales 334. Thu.'s sales 640
Thu.'s open int 5,473, up 45
SOYBEANS
5,000 bu minimum; cents per bushel
Nov 1062¾ 1070¾ 1048¾ 1050 —12¼
Jan 1062 1071 1049½ 1050¼ —11¾
Mar 1045¾ 1054¾ 1037¼ 1037¾ —7¾
May 1039¼ 1048¾ 1032½ 1033¼ —6
Jul 1041½ 1049¾ 1034½ 1035¼ —5¾
Aug 1033¾ 1039 1026½ 1026½ —5½
Sep 1003 1006½ 995½ 995¾ —4¼
Nov 975 978¾ 970 970¼ —3¼
Jan 973 974¾ 968 968 —3
Mar 954¼ 954¼ 948¼ 948¾ —2¼
May 949¾ 951¾ 945¾ 945¾ —1¾
Jul 956 956 948¾ 949¾ —1
Aug 944¾ ¾
Sep 924¼ ¾
Nov 913 919¼ 911¾ 912
Jul 926¼
Nov 911¼
Est. sales 270,104. Thu.'s sales 334,298
Thu.'s open int 1,047,079
SOYBEAN OIL
60,000 lbs; cents per lb
Dec 33.17 33.65 32.90 32.99 —.18
Jan 33.12 33.61 32.92 32.98 —.16
Mar 33.08 33.55 32.91 32.96 —.14
May 33.07 33.51 32.89 32.95 —.12
Jul 33.04 33.51 32.90 32.96 —.11
Aug 33.07 33.35 32.77 32.81 —.12
Sep 32.60 33.09 32.49 32.53 —.15
Oct 32.62 32.69 32.15 32.15 —.20
Dec 32.43 32.70 32.09 32.15 —.17
Jan 32.20 32.20 32.13 32.13 —.14
Mar 32.25 32.28 32.04 32.08 —.10
May 32.40 32.40 32.01 32.05 —.09
Jul 31.97 32.17 31.97 32.06 —.07
Aug 31.93 —.02
Sep 31.84 —.05
Oct 31.51 +.06
Dec 31.05 31.48 31.05 31.48 +.06
Jul 31.48 +.06
Oct 31.48 +.06
Dec 31.48 +.06
Est. sales 106,136. Thu.'s sales 107,991
Thu.'s open int 471,188, up 39
SOYBEAN MEAL
100 tons; dollars per ton
Dec 372.20 374.90 366.20 367.50 —4.60
Jan 366.80 369.00 361.50 362.10 —4.80
Mar 357.30 359.20 353.50 354.30 —2.90
May 351.50 352.80 347.60 348.40 —2.90
Jul 349.90 351.00 346.20 347.00 —2.60
Aug 345.10 345.50 341.90 342.50 —2.00
Sep 336.90 337.60 333.80 334.60 —1.60
Oct 326.50 327.60 324.50 325.40 —.80
Dec 325.70 326.90 324.30 324.90 —.60
Jan 325.10 325.10 323.60 323.70 —.60
Mar 316.80 316.80 314.40 315.60 —.40
May 315.00 315.30 313.00 313.80 —.50
Jul 315.20 316.50 314.80 314.80 —.30
Aug 313.00 313.50 313.00 313.50 —.20
Sep 312.40 +.50
Oct 305.10 +.70
Dec 307.70 307.70 304.50 304.50 +.30
Jul 308.90 +.30
Oct 308.90 +.30
Dec 312.20 +.30
Est. sales 99,816. Thu.'s sales 127,600
Thu.'s open int 439,189

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