Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Mar 649½ 657½ 647 654 +4¼
May 651 660¾ 646¾ 653 +2
Jul 641¼ 649 636¾ 643¼ +2¼
Sep 640 646¾ 636¼ 642 +2¼
Dec 645 651¾ 641¼ 647 +2
Mar 650¼ 655¾ 646½ 651½ +1½
May 646¾ 649¾ 646¾ 649¾
Jul 628¼ 634¼ 628¼ 629¾
Sep 629¾ 630 628½ 630
Dec 640 640 636¾ 636¾ ¼
Mar 638
May 636
Jul 598½
Est. sales 77,898. Thu.'s sales 93,853
Thu.'s open int 416,916
CORN
5,000 bu minimum; cents per bushel
Mar 545 564¾ 544½ 562 +15¾
May 531 547½ 530 545½ +13
Jul 520¾ 535½ 520 534 +11½
Sep 491 499¼ 489¾ 499 +7¼
Dec 475¼ 482¼ 474 481½ +6
Mar 483 489¾ 482 489 +5¾
May 487 493½ 486 492¾ +5¼
Jul 487½ 494½ 487½ 493½ +4¾
Sep 450 454½ 449½ 453 +3¼
Dec 434¼ 439½ 433½ 438½ +3½
Mar 445 445¾ 445 445½ +3½
May 447¾ +3¾
Jul 453 +4
Sep 435¾ +1
Dec 422¾ 423 422 423 +1
Jul 435 +1½
Dec 416¾ +1½
Est. sales 288,637. Thu.'s sales 342,316
Thu.'s open int 1,791,277
OATS
5,000 bu minimum; cents per bushel
Mar 391½ 391¾ 381¼ 381¼ +5¼
May 367¼ 384¼ 366½ 384 +13½
Jul 367 374 367 374 +8
Sep 345 351¾ 345 351¾ +6
Dec 343½ 350 339½ 347¼ +5¾
Mar 348¾ 351¾ 348¾ 351¾ +5¾
May 352¼ +5¾
Jul 352¼ +5¾
Sep 352¼ +5¾
Dec 352¼ +5¾
Jul 352¼ +5¾
Sep 352¼ +5¾
Est. sales 483. Thu.'s sales 249
Thu.'s open int 4,192, up 19
SOYBEANS
5,000 bu minimum; cents per bushel
Mar 1414¼ 1437¼ 1414¼ 1434¼ +19
May 1410½ 1433¼ 1403¼ 1430 +19½
Jul 1394½ 1416¾ 1386¼ 1413¾ +18¾
Aug 1351 1373 1344¼ 1371 +19¼
Sep 1274 1294 1267 1292¼ +18½
Nov 1230 1248 1223 1247¼ +16¾
Jan 1226¾ 1243½ 1220¾ 1242½ +15¼
Mar 1204¾ 1219¼ 1204¼ 1218 +10¾
May 1197¼ 1211½ 1193¾ 1211 +10
Jul 1195 1208½ 1190¾ 1207¾ +9½
Aug 1188 +9¼
Sep 1153 +12
Nov 1112¾ 1127¾ 1107¾ 1127¼ +12¼
Jan 1122¼ 1130¼ 1122¼ 1130¼ +12½
Mar 1129¾ +12½
May 1129¾ +12½
Jul 1130¾ +12½
Aug 1127¼ +12½
Sep 1115¼ +12½
Nov 1049½ 1055¾ 1046 1055¾ +7¼
Jul 1055¾ +7¼
Nov 1050 +2
Est. sales 174,219. Thu.'s sales 259,283
Thu.'s open int 858,765, up 7,772
SOYBEAN OIL
60,000 lbs; cents per lb
Mar 52.57 53.59 52.57 53.38 +1.00
May 50.75 52.17 50.20 51.80 +1.09
Jul 49.78 51.12 49.19 50.77 +1.07
Aug 48.67 49.98 48.12 49.67 +1.12
Sep 47.40 48.71 47.15 48.45 +1.18
Oct 46.10 47.55 45.97 47.35 +1.25
Dec 45.48 46.78 44.90 46.61 +1.27
Jan 44.87 46.31 44.85 46.12 +1.25
Mar 44.37 45.76 44.36 45.52 +1.14
May 44.09 45.23 44.08 45.00 +1.08
Jul 44.16 44.77 43.91 44.61 +1.00
Aug 44.09 +1.00
Sep 43.53 +1.00
Oct 42.74 +1.01
Dec 41.99 42.63 41.95 42.54 +1.04
Jan 42.54 +1.04
Mar 42.54 +1.04
May 42.54 +1.04
Jul 42.54 +1.04
Aug 42.54 +1.04
Sep 42.54 +1.04
Oct 42.54 +1.04
Dec 42.54 +1.04
Jul 42.54 +1.04
Oct 42.54 +1.04
Dec 42.54 +1.04
Est. sales 105,907. Thu.'s sales 150,885
Thu.'s open int 479,290, up 2,242
SOYBEAN MEAL
100 tons; dollars per ton
Mar 417.00 421.00 416.20 420.00 +1.90
May 416.00 419.80 414.50 418.20 +1.60
Jul 414.40 417.90 412.70 416.20 +1.30
Aug 404.70 407.90 403.20 406.60 +1.50
Sep 391.90 395.80 391.80 395.00 +2.00
Oct 380.70 384.00 380.60 384.00 +2.80
Dec 379.20 382.20 378.00 381.90 +2.70
Jan 378.10 378.60 376.60 378.60 +2.10
Mar 369.40 371.50 368.60 370.60 +.60
May 368.10 369.30 367.20 368.50 +.40
Jul 367.60 369.10 367.00 368.50 +.30
Aug 363.00 364.70 363.00 364.70
Sep 355.80 357.30 355.80 357.30
Oct 347.80 349.70 347.70 349.70 +.50
Dec 346.50 349.30 346.30 348.60 +.90
Jan 347.60 +.90
Mar 347.80 +.90
May 347.80 +.90
Jul 349.70 +.90
Aug 349.70 +.90
Sep 348.20 +.90
Oct 348.20 +.90
Dec 345.60 +.90
Jul 345.60 +.90
Oct 345.60 +.90
Dec 345.60 +.90
Est. sales 75,192. Thu.'s sales 97,609
Thu.'s open int 408,081, up 5,

Program Guide

  • InvestTalk
    12:00AM - 1:00AM
     
    InvestTalk is a weekday radio show featuring Steve Peasley, who discusses a new   >>
     
  • Phil's Gang
    1:00AM - 2:00AM
     
    Phil Grande is the country's premier stock market educational resource that   >>
     
  • Investor's Edge
    2:00AM - 3:00AM
     
    Considered one of the finest radio shows on the markets, the business world and   >>
     

See the Full Program Guide