Close



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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Dec 590 598¼ 590 593¼ +1½
Mar 597 604¾ 596¾ 599½
May 602 607¾ 600¼ 602¼
Jul 597¼ 603½ 596¾ 598¼ —1¾
Sep 600¼ 605¾ 599¼ 600½ —2¼
Dec 608½ 612¼ 606½ 607¾ —2¼
Mar 616 618¼ 613 613½ —2¾
May 607¾ —2½
Jul 591¼ 591¼ 590¼ 590½ —1¾
Sep 591½ —1½
Dec 596½ 596¾ 591½ 596¾ —2
Mar 595¾ ½
May 598 ½
Jul 578¾ ¾
Est. sales 122,991. Thu.'s sales 119,917
Thu.'s open int 438,063, up 3,613
CORN
5,000 bu minimum; cents per bushel
Dec 422¼ 428 421½ 423¼
Mar 426¾ 433¼ 426¼ 428¼ +1
May 428¾ 435½ 428½ 430¾ +1½
Jul 429¾ 436 429¼ 430¾
Sep 411 416 410½ 410¾ —1
Dec 408 411½ 407½ 408¼
Mar 411¼ 415 411¼ 412
May 413½ 413¾ 412 412
Jul 412¼ 414¼ 410¾ 410¾
Sep 397¼ 397¼ 395¼ 395¼ ¼
Dec 397 399½ 396 396 ¼
Jul 406½ ¼
Dec 399¾ 400 394½ 394½ —1¾
Est. sales 357,303. Thu.'s sales 367,173
Thu.'s open int 1,776,929
OATS
5,000 bu minimum; cents per bushel
Dec 297½ 299½ 295 297¾
Mar 312¼ 314½ 309½ 312
May 314¾ 316½ 313 315½
Jul 317 317 316¾ 316¾
Sep 295¾
Dec 291
Mar 298¼
May 298¼
Jul 298¼
Sep 298¼
Jul 298¼
Sep 298¼
Est. sales 1,015. Thu.'s sales 538
Thu.'s open int 6,057
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1179 1196¾ 1176¾ 1181 +3½
Mar 1177 1195½ 1176¾ 1181¼ +5¾
May 1174½ 1192¼ 1174½ 1179½ +6½
Jul 1169¼ 1185½ 1169¼ 1173¾ +6
Aug 1154½ 1165 1152½ 1154 +5¾
Sep 1100 1107½ 1096½ 1097¼ +2¼
Nov 1050 1059 1048¾ 1049½ —1½
Jan 1052¼ 1057½ 1049 1049¾
Mar 1037½ 1039¾ 1033 1033 ¾
May 1033¼ 1034½ 1029 1029½ ½
Jul 1030¾ 1036 1030¾ 1030¾ ¼
Aug 1024
Sep 1005¼
Nov 989¾ 993 985 985½ —1½
Jan 987½ —1½
Mar 987½ —1½
May 987½ —1½
Jul 1000 —1½
Aug 1000 —1½
Sep 1000 —1½
Nov 985 985 981¼ 982¼ —1½
Jul 982¼ —1½
Nov 982 —1½
Est. sales 268,020. Thu.'s sales 225,503
Thu.'s open int 939,788, up 4,574
SOYBEAN OIL
60,000 lbs; cents per lb
Dec 38.96 39.32 38.30 38.66 —.15
Jan 38.69 39.02 38.03 38.34 —.17
Mar 38.33 38.60 37.72 37.99 —.14
May 37.93 38.22 37.46 37.70 —.09
Jul 37.63 37.86 37.21 37.39 —.07
Aug 36.98 37.16 36.67 36.83 —.09
Sep 36.40 36.44 35.99 36.09 —.12
Oct 35.72 35.72 35.21 35.35 —.16
Dec 35.54 35.59 35.09 35.18 —.16
Jan 35.11 35.11 34.97 34.97 —.26
Mar 34.82 34.88 34.77 34.77 —.30
May 34.71 34.72 34.60 34.62 —.36
Jul 34.89 34.89 34.54 34.54 —.42
Aug 34.68 34.68 34.38 34.38 —.42
Sep 34.28 —.55
Oct 34.05 —.37
Dec 33.81 33.93 33.81 33.93 —.44
Jul 33.93 —.44
Oct 33.93 —.44
Dec 33.93 —.44
Est. sales 147,189. Thu.'s sales 154,408
Thu.'s open int 495,264
SOYBEAN MEAL
100 tons; dollars per ton
Dec 394.00 399.40 391.70 394.70 +1.00
Jan 392.50 397.60 390.40 392.50 +.20
Mar 389.10 394.40 388.10 390.20 +1.10
May 383.50 389.70 383.30 386.50 +2.80
Jul 380.70 387.60 380.70 384.30 +2.80
Aug 374.60 380.20 374.60 377.30 +2.50
Sep 363.70 367.90 363.70 365.40 +1.60
Oct 353.90 354.20 351.90 351.90 +.10
Dec 349.30 352.90 348.90 349.70 —.40
Jan 350.00 350.10 347.40 347.50 —.70
Mar 343.00 343.00 340.60 340.60 —.20
May 341.00 341.00 337.90 337.90 —.20
Jul 341.00 341.00 338.50 338.50 +.20
Aug 336.00 +.20
Sep 333.80 +.20
Oct 331.10 +2.60
Dec 330.90 330.90 330.00 330.00 +1.60
Jul 334.40 +1.60
Oct 334.40 +1.60
Dec 337.70 +1.60
Est. sales 112,223. Thu.'s sales 88,651
Thu.'s open int 456,716

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