Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 644¾ 649½ 634 638¾ —3½
May 646¼ 650 635 640¾ —2½
Jul 634¾ 639 625½ 631¾ —2¼
Sep 638 641 628½ 634 —2¼
Dec 645¼ 648¼ 636½ 641¾ —2
Mar 648¾ 654½ 642¾ 648¼ —2
May 639¾ 644½ 639½ 642¼ —1¾
Jul 624 629¾ 618½ 626¼
Sep 626½ 627 626½ 626¾
Dec 629 632¼ 629 632¼
Mar 638½
May 631¾
Jul 598½
Est. sales 92,299. Thu.'s sales 85,362
Thu.'s open int 422,211
CORN
5,000 bu minimum; cents per bushel
Mar 494 499½ 492½ 496¼ +2¼
May 495¼ 501 494 497½ +2
Jul 493¼ 499 492 494¾ +1¼
Sep 454¾ 459 453¼ 456½ +1¼
Dec 440¼ 443½ 439¼ 440½ ½
Mar 445¾ 449¼ 445 445¾ —1
May 450 450½ 446¼ 446¾ —1¾
Jul 449 449½ 444½ 445 —2¼
Sep 413½ 415¼ 413½ 415¼ ¾
Dec 408¾ 409¾ 406¼ 407¼ —1½
Mar 414 414 413 413 —1¼
May 413¾ —1¼
Jul 418¾ —1¼
Sep 415 —1¼
Dec 409½ 410 408¾ 409 —1
Jul 410½ —1
Dec 408¾ —1
Est. sales 312,957. Thu.'s sales 377,967
Thu.'s open int 1,837,912, up 24,407
OATS
5,000 bu minimum; cents per bushel
Mar 355½ 360¼ 355 357¾ +2½
May 350 352 350 352 +3
Jul 346 347½ 346 347½ +3½
Sep 312¼ —1½
Dec 304 304 300 301½
Mar 308¾
May 308¾
Jul 308¾
Sep 308¾
Dec 308¾
Jul 308¾
Sep 308¾
Est. sales 316. Thu.'s sales 247
Thu.'s open int 4,780
SOYBEANS
5,000 bu minimum; cents per bushel
Jan 1366½ 1383¾ 1366 1375¾ +15¼
Mar 1359¾ 1386 1348½ 1374¾ +19½
May 1358¾ 1382¾ 1347 1371¼ +17½
Jul 1345¾ 1368¼ 1335¼ 1358 +16¼
Aug 1299¾ 1320¼ 1292¼ 1312 +13¾
Sep 1204¼ 1225 1201¼ 1218¼ +11¼
Nov 1154 1169¾ 1147¾ 1161¾ +8¾
Jan 1151½ 1167½ 1146 1158¾ +8¼
Mar 1128½ 1146½ 1122½ 1135½ +7½
May 1121 1140¾ 1121 1129¼ +8¼
Jul 1123¾ 1138¾ 1121 1127 +7
Aug 1116¾ +6¾
Sep 1087½ +6½
Nov 1057¼ 1074 1053¾ 1063 +5½
Jan 1065½ +6
Mar 1066 +4½
May 1066 +4½
Jul 1066¾ +4½
Aug 1061¾ +4¼
Sep 1061¾ +4¼
Nov 1040 1050 1040 1041½ +2
Jul 1041½ +2
Nov 1041 +1¾
Est. sales 238,267. Thu.'s sales 248,175
Thu.'s open int 940,185
SOYBEAN OIL
60,000 lbs; cents per lb
Jan 44.60 44.67 43.76 43.76 —.59
Mar 43.79 44.18 43.43 43.59 —.20
May 43.33 43.60 42.89 43.22 —.06
Jul 42.81 43.15 42.47 42.94 +.08
Aug 41.88 42.44 41.73 42.29 +.18
Sep 41.35 41.68 41.17 41.52 +.26
Oct 40.39 40.89 40.20 40.65 +.28
Dec 40.12 40.66 39.78 40.33 +.25
Jan 40.08 40.39 39.77 40.01 +.26
Mar 39.59 39.80 39.37 39.62 +.34
May 39.09 39.76 38.97 39.27 +.39
Jul 39.13 39.25 38.78 39.05 +.42
Aug 38.81 +.42
Sep 38.50 +.42
Oct 37.54 37.96 37.54 37.96 +.38
Dec 37.62 37.84 37.62 37.84 +.42
Jan 37.84 +.42
Mar 37.84 +.42
May 37.84 +.42
Jul 37.84 +.42
Aug 37.84 +.42
Sep 37.84 +.42
Oct 37.84 +.42
Dec 37.84 +.42
Jul 37.84 +.42
Oct 37.84 +.42
Dec 37.84 +.42
Est. sales 117,161. Thu.'s sales 120,327
Thu.'s open int 464,896
SOYBEAN MEAL
100 tons; dollars per ton
Jan 439.30 445.90 436.00 444.80 +6.80
Mar 432.90 442.80 430.00 439.60 +7.40
May 431.40 439.40 428.20 435.80 +5.30
Jul 427.10 435.50 424.60 432.60 +5.50
Aug 414.60 422.90 413.50 420.20 +4.70
Sep 394.80 402.60 394.80 399.60 +3.60
Oct 375.00 381.30 375.00 377.60 +1.40
Dec 374.00 379.20 372.70 375.00 +1.00
Jan 372.50 376.70 371.70 372.30 +.70
Mar 365.00 369.00 363.50 364.50 +.50
May 362.20 365.80 360.70 361.20 +.40
Jul 361.50 365.00 359.90 360.30
Aug 361.80 361.80 356.90 356.90 +.60
Sep 356.70 356.70 351.60 351.60
Oct 350.70 351.00 347.20 347.20 +1.30
Dec 350.50 350.50 346.00 346.00 +1.20
Jan 346.00 +1.20
Mar 346.00 +1.20
May 346.00 +1.20
Jul 348.40 +1.20
Aug 348.40 +1.20
Sep 348.40 +1.20
Oct 348.40 +1.20
Dec 351.20 +1.20
Jul 351.20 +1.20
Oct 351.20 +1.20
Dec 351.20 +1.20
Est. sales 93,627. Thu.'s sales 82,095
Thu.'s open int 418,537

Program Guide

  • America in the Morning
    5:00AM - 6:00AM
     
    America in the Morning is radio’s first early morning news magazine. Host John   >>
     
  • New Focus on Wealth
    6:00AM - 7:00AM
     
    Each day Chad will filter through the “noise” on Wall Street and point out the   >>
     
  • Rob Black & Your Money
    7:00AM - 9:00AM
     
    Flamboyant, irreverent, over-the-top, and smart as a whip, Rob Black   >>
     

See the Full Program Guide