Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
May 722¼ 738¾ 712¾ 737½ +12¼
Jul 720¾ 733¾ 714¼ 729 +6¼
Sep 719½ 730¾ 712¾ 727 +6¼
Dec 717¾ 730 713 727 +6½
Mar 719¾ 731¾ 715¼ 729½ +7¼
May 718¼ 725 710 723 +6½
Jul 679 685½ 671½ 685½ +7
Sep 677¾ 684 669 684 +7¼
Dec 682 690 673 690 +7½
Mar 683½ 690¾ 674 690¾ +7½
May 688¾ +7¼
Jul 647¼ +7¼
Est. sales 123,799. Wed.'s sales 169,253
Wed.'s open int 426,023, up 978
CORN
5,000 bu minimum; cents per bushel
May 683¾ 704½ 681 702 +15¾
Jul 640½ 653½ 635½ 648¼ +4¼
Sep 568 575½ 561¾ 570½ —1
Dec 544½ 549¾ 538½ 546¼ — ¼
Mar 538¼ 555 538¼ 552 — ¼
May 555¾ 559¼ 548¼ 556 — ¾
Jul 556½ 561¼ 549½ 557¾ —1
Sep 507¼ 510¼ 502 509¼ +1
Dec 485¼ 489½ 481 487½
Mar 492¾ 494¼ 488½ 494 — ¼
May 495½ —1¼
Jul 498¾ — ¼
Sep 476¼ — ¼
Dec 451 451¾ 446¾ 446¾ —5¼
Jul 457¾ —5¼
Dec 440¾ 440¾ 436¼ 436¼ —2
Est. sales 783,024. Wed.'s sales 665,164
Wed.'s open int 1,669,989
OATS
5,000 bu minimum; cents per bushel
May 396½ 399¾ 392½ 396¼ —2½
Jul 405¾ 408½ 401¼ 402¾ —4¾
Sep 382½ 382½ 380 380 —2½
Dec 379½ 379½ 374¾ 376 — ¼
Mar 378 379 378 379 + ¼
May 377¼ + ¼
Jul 377¼ + ¼
Sep 377¼ + ¼
Dec 377¼ + ¼
Mar 377¼ + ¼
Jul 377¼ + ¼
Sep 377¼ + ¼
Est. sales 683. Wed.'s sales 691
Wed.'s open int 4,865
SOYBEANS
5,000 bu minimum; cents per bushel
May 1549 1573¾ 1538 1542½ —15¼
Jul 1508 1526¼ 1500 1502¼ —11½
Aug 1445¼ 1463 1441¼ 1443¼ —12½
Sep 1356¼ 1369¾ 1353 1356½ —10¼
Nov 1321 1331½ 1314¼ 1318¾ —9¼
Jan 1319¼ 1329¼ 1313¼ 1317¾ —8½
Mar 1297½ 1307¼ 1294¾ 1298¾ —5
May 1293¼ 1302¾ 1290¼ 1295¼ —4¼
Jul 1295 1301 1291 1295¾ —4¼
Aug 1280 1280 1273½ 1277 —3¾
Sep 1233 —2¾
Nov 1200¼ 1210¼ 1200¼ 1205½ —2¾
Jan 1206¾ 1207¼ 1206½ 1207¼ —2¾
Mar 1201½ —2¾
May 1202 —2¾
Jul 1202½ —2¾
Aug 1199 —2¾
Sep 1179½ —2¾
Nov 1128 1132¾ 1126 1132 —2½
Jul 1132¾ —2½
Nov 1122¾ —2½
Est. sales 351,498. Wed.'s sales 326,566
Wed.'s open int 820,694
SOYBEAN OIL
60,000 lbs; cents per lb
May 69.21 70.86 65.83 65.99 —2.96
Jul 60.90 61.98 59.55 59.89 —1.27
Aug 55.85 56.94 54.82 55.00 —1.24
Sep 52.87 53.99 52.02 52.27 —1.01
Oct 51.26 52.47 50.72 50.95 —.75
Dec 50.72 51.71 50.09 50.31 —.62
Jan 50.13 50.85 49.60 49.80 —.60
Mar 49.31 50.11 48.97 49.13 —.58
May 49.11 49.57 48.79 48.94 —.47
Jul 48.98 49.34 48.42 48.76 —.41
Aug 48.46 48.47 48.16 48.38 —.36
Sep 48.00 —.29
Oct 47.65 —.24
Dec 47.82 47.82 47.10 47.52 —.22
Jan 47.45 —.16
Mar 47.38 —.23
May 47.37 —.27
Jul 47.40 —.24
Aug 47.40 —.24
Sep 47.40 —.24
Oct 47.40 —.24
Dec 46.89 47.30 46.89 47.30 —.19
Jul 47.30 —.19
Oct 47.30 —.19
Dec 47.30 —.19
Est. sales 208,369. Wed.'s sales 202,012
Wed.'s open int 483,560
SOYBEAN MEAL
100 tons; dollars per ton
May 421.50 427.10 417.50 422.60 +1.30
Jul 421.70 425.70 417.10 423.00 +1.20
Aug 415.90 418.70 411.20 416.90 +.80
Sep 409.60 411.50 404.90 410.30 +.40
Oct 401.50 404.10 398.00 402.90 +.20
Dec 400.50 403.20 397.20 402.00 +.30
Jan 397.30 400.00 394.20 399.10 +.40
Mar 390.00 392.70 387.00 392.20 +1.00
May 387.30 390.30 385.10 389.80 +.80
Jul 388.50 390.70 385.80 390.10 +.90
Aug 385.00 386.30 380.70 385.90 +.70
Sep 379.00 379.40 378.40 379.40 +2.20
Oct 369.10 370.50 369.10 369.10 +1.40
Dec 367.00 368.10 364.50 366.80 +1.30
Jan 365.90 +1.30
Mar 365.20 +1.30
May 365.70 +1.30
Jul 366.90 +1.30
Aug 366.90 +1.30
Sep 365.40 +1.30
Oct 359.90 —4.20
Dec 348.70 350.70 348.70 350.70 —4.50
Jul 350.70 —4.50
Oct 350.70 —4.50
Est. sales 89,488. Wed.'s sales 120,642
Wed.'s open int 398,776

Program Guide

  • Don't Invest and Forget with Pat Vitucci
     
    Pat Vitucci has been a leader in the financial services industry for more than   >>
     
  • Market Wrap with Moe Ansari
     
    Each day, Moe Ansari summarizes the markets' activity —what happened and why—   >>
     
  • Phil's Gang
    8:00PM - 9:00PM
     
    Phil Grande is the country's premier stock market educational resource that   >>
     

See the Full Program Guide