Close



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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Dec 623 635½ 619½ 632¾ +10
Mar 624 635 620¼ 632½ +8¾
May 622¾ 633 619½ 630½ +7¾
Jul 612 619½ 609½ 618 +5
Sep 614¼ 621½ 612¼ 620¼ +4¾
Dec 619¾ 627¼ 618¼ 626¼ +4¾
Mar 621½ 628¼ 621¼ 628¼ +4¾
May 619¼ +4½
Jul 593 601 593 600 +4¾
Sep 599 599 597½ 599 +4¼
Dec 606½ 607 604 606¼ +3½
Mar 602½ +3½
May 602½ +3½
Jul 585 +3½
Est. sales 95,889. Thu.'s sales 102,244
Thu.'s open int 415,268
CORN
5,000 bu minimum; cents per bushel
Dec 415 420 414 419¼ +3
Mar 417 421¾ 416½ 420¼ +2
May 419¾ 422 418 421¼ +1½
Jul 419 421½ 417½ 420¼ +1
Sep 399 401 397¾ 398½ —1¾
Dec 396 396¾ 393¼ 394 —2½
Mar 401½ 402½ 399½ 400 —2
May 404¼ 404¼ 401¼ 401¼ —2½
Jul 403¾ 405 401¼ 401¾ —2½
Sep 393½ 394 392½ 392½ —1¼
Dec 397 397 394¾ 395½ —1
Jul 405¾ —1
Dec 393 —1¼
Est. sales 322,276. Thu.'s sales 360,125
Thu.'s open int 1,664,566, up 12,255
OATS
5,000 bu minimum; cents per bushel
Dec 303 305 300 303½
Mar 301 303¾ 301 302¼ —1¼
May 297¾ 303¾ 297¾ 302¼ +2¼
Jul 295¾ 302 295¾ 302 +1¼
Sep 289 +1¼
Dec 289¼ +1¼
Mar 292½ +1¼
May 292½ +1¼
Jul 292½ +1¼
Sep 292½ +1¼
Jul 292½ +1¼
Sep 292½ +1½
Est. sales 222. Thu.'s sales 504
Thu.'s open int 5,574
SOYBEANS
5,000 bu minimum; cents per bushel
Nov 1071¼ 1088½ 1065¾ 1083¾ +10
Jan 1071 1086 1064¾ 1081 +8¾
Mar 1056¾ 1072¼ 1051¼ 1067½ +8¾
May 1053¼ 1066 1048 1061½ +6½
Jul 1054¼ 1063¾ 1048¾ 1059¾ +4
Aug 1045¼ 1049 1041¼ 1049 +3
Sep 1009½ 1014½ 1003¾ 1013 +1½
Nov 980¼ 986¾ 974¼ 982¾
Jan 976¼ 983¼ 971 979¾ ¼
Mar 958¼ 962¼ 954½ 959¾ ¼
May 952 958¼ 950 955¾
Jul 958 959½ 953¾ 959½
Aug 954¾
Sep 936
Nov 917½ 924 916¼ 921¼
Jul 934¾
Nov 920¼
Est. sales 315,810. Thu.'s sales 349,526
Thu.'s open int 1,050,780, up 930
SOYBEAN OIL
60,000 lbs; cents per lb
Dec 33.89 34.20 33.46 34.11 +.42
Jan 33.68 34.05 33.34 33.95 +.40
Mar 33.54 33.87 33.22 33.77 +.34
May 33.45 33.71 33.15 33.63 +.27
Jul 33.45 33.65 33.18 33.56 +.20
Aug 33.29 33.43 33.06 33.37 +.17
Sep 32.99 33.04 32.78 33.04 +.14
Oct 32.64 32.76 32.43 32.68 +.16
Dec 32.58 32.74 32.38 32.65 +.18
Jan 32.47 32.56 32.38 32.56 +.17
Mar 32.51 32.51 32.26 32.43 +.16
May 32.29 32.34 32.29 32.34 +.13
Jul 32.06 32.33 32.06 32.32 +.10
Aug 32.24 +.12
Sep 32.12 +.10
Oct 31.58 31.78 31.58 31.78 +.11
Dec 31.41 31.73 31.41 31.73 +.11
Jul 31.73 +.11
Oct 31.73 +.11
Dec 31.73 +.11
Est. sales 110,904. Thu.'s sales 157,290
Thu.'s open int 465,622, up 3,195
SOYBEAN MEAL
100 tons; dollars per ton
Dec 383.10 387.40 378.70 386.40 +4.00
Jan 375.50 380.30 372.50 379.60 +4.10
Mar 365.30 368.10 362.90 367.00 +2.10
May 356.40 358.60 354.80 357.70 +.90
Jul 353.00 354.70 351.70 353.60
Aug 347.70 348.80 346.30 347.90 —.10
Sep 337.80 339.90 337.60 339.20 —.30
Oct 328.20 329.40 326.80 328.90 —.30
Dec 327.50 328.90 325.90 328.20 —.60
Jan 325.30 327.00 325.30 326.50 —.60
Mar 318.40 319.00 317.40 319.00 —.40
May 316.00 316.50 315.90 316.50 —.60
Jul 317.30 —.60
Aug 316.50 316.50 316.00 316.00 —.50
Sep 315.10 —.30
Oct 310.90 311.10 310.90 311.10
Dec 307.50 308.10 305.00 305.00 —2.10
Jul 309.40 —2.10
Oct 309.40 —2.10
Dec 312.70 —2.10
Est. sales 90,011. Thu.'s sales 144,305
Thu.'s open int 447,745, up 7,

Program Guide

  • House Keys
    8:00PM - 9:00PM
     
    There is a vast universe of politically and economically motivated program   >>
     
  • Real Estate Power Investing with Tom Wilson
     
    Tom Wilson brings market experts to share professional advice on everything   >>
     
  • Radio Yesteryear
    10:00PM - 11:00PM
     
    Before video on demand, before television, even before the movies talked- there   >>
     

See the Full Program Guide