Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
May 741 745½ 728½ 742½ +5
Jul 728 736½ 717 734¾ +5¾
Sep 726 734¼ 715¼ 732¼ +5¼
Dec 726¾ 734½ 716¼ 732¾ +5¾
Mar 729¼ 740 718¾ 736 +6½
May 720¾ 729¼ 712½ 727¾ +4¾
Jul 682½ 690¾ 677 688¼ +2¾
Sep 684 687 677 687 +3
Dec 691¼ 693 680 692½ +2½
Mar 695 695 680¾ 693¾ +3
May 691½ +2¾
Jul 650 +2¾
Est. sales 127,944. Thu.'s sales 123,799
Thu.'s open int 421,600
CORN
5,000 bu minimum; cents per bushel
May 702½ 746¼ 699¼ 740 +38
Jul 648 673¼ 645¼ 673¼ +25
Sep 569 595 566¾ 592¼ +21¾
Dec 545 566½ 542 563¾ +17½
Mar 550 571 548 568½ +16½
May 554¾ 573½ 552¼ 571 +15
Jul 556 573¼ 553¾ 570¾ +13
Sep 509 519¾ 505¼ 518½ +9¼
Dec 485½ 495¾ 484¼ 494¾ +7¼
Mar 493 500¾ 491¼ 500¾ +6¾
May 502 +6½
Jul 496¾ 504½ 496¼ 504½ +5¾
Sep 482 +5¾
Dec 446½ 448 443 446 ¾
Jul 457 ¾
Dec 436¼ 436¼ 430½ 430½ —5¾
Est. sales 372,048. Thu.'s sales 357,225
Thu.'s open int 1,666,039
OATS
5,000 bu minimum; cents per bushel
May 393¾ 401 393¾ 401 +4¾
Jul 401 406 400 405¾ +3
Sep 379 385¾ 379 382¾ +2¾
Dec 375 378 375 375 —1
Mar 378½ ½
May 376¾ ½
Jul 376¾ ½
Sep 376¾ ½
Dec 376¾ ½
Mar 376¾ ½
Jul 376¾ ½
Sep 376¾ ½
Est. sales 350. Thu.'s sales 354
Thu.'s open int 4,847
SOYBEANS
5,000 bu minimum; cents per bushel
May 1534 1573½ 1527½ 1571 +28½
Jul 1501¼ 1537 1491¼ 1534¼ +32
Aug 1444 1472¾ 1435½ 1471¼ +28
Sep 1355¾ 1383½ 1348¾ 1381¼ +24¾
Nov 1317¾ 1343¼ 1312 1339¾ +21
Jan 1317 1341 1311½ 1338½ +20¾
Mar 1296¾ 1320¾ 1293 1318½ +19¾
May 1297¼ 1316 1290 1314 +18¾
Jul 1302½ 1315 1291 1314¼ +18½
Aug 1277¼ 1292¾ 1277¼ 1292¾ +15¾
Sep 1247½ +14½
Nov 1202¼ 1221¼ 1201 1218½ +13
Jan 1206½ 1219¾ 1206½ 1219¾ +12½
Mar 1204 1214 1204 1214 +12½
May 1214¼ +12¼
Jul 1214¾ +12¼
Aug 1211¼ +12¼
Sep 1191¾ +12¼
Nov 1130 1142¾ 1130 1142¾ +10¾
Jul 1143½ +10¾
Nov 1126 1126 1124½ 1124½ +1¾
Est. sales 217,329. Thu.'s sales 208,507
Thu.'s open int 810,191
SOYBEAN OIL
60,000 lbs; cents per lb
May 66.74 68.46 65.48 68.46 +2.47
Jul 60.01 62.39 59.23 62.39 +2.50
Aug 55.24 57.50 54.58 57.47 +2.47
Sep 52.50 54.77 52.16 54.44 +2.17
Oct 51.20 53.42 50.93 52.89 +1.94
Dec 50.54 52.67 50.26 52.03 +1.72
Jan 49.95 52.05 49.84 51.51 +1.71
Mar 49.37 51.35 49.32 50.90 +1.77
May 49.28 50.99 49.16 50.56 +1.62
Jul 49.08 50.66 48.95 50.24 +1.48
Aug 48.90 49.78 48.90 49.76 +1.38
Sep 49.35 +1.35
Oct 48.89 +1.24
Dec 47.73 49.14 47.50 48.71 +1.19
Jan 48.64 +1.19
Mar 48.59 +1.21
May 48.54 +1.17
Jul 48.57 +1.17
Aug 48.57 +1.17
Sep 48.57 +1.17
Oct 48.57 +1.17
Dec 48.51 +1.21
Jul 48.51 +1.21
Oct 48.51 +1.21
Dec 48.51 +1.21
Est. sales 134,818. Thu.'s sales 130,439
Thu.'s open int 481,048
SOYBEAN MEAL
100 tons; dollars per ton
May 423.00 429.20 418.80 426.00 +3.40
Jul 422.70 427.10 417.20 426.10 +3.10
Aug 416.70 420.60 411.90 419.70 +2.80
Sep 410.20 413.00 404.80 411.90 +1.60
Oct 403.00 404.20 396.00 402.50 —.40
Dec 402.10 403.20 394.80 401.00 —1.00
Jan 398.70 400.30 392.10 398.10 —1.00
Mar 390.80 393.70 386.50 391.80 —.40
May 387.30 391.70 384.90 389.60 —.20
Jul 387.40 391.10 385.50 389.80 —.30
Aug 382.70 385.30 382.70 384.60 —1.30
Sep 378.10 —1.30
Oct 369.00 —.10
Dec 366.80 368.40 364.70 367.00 +.20
Jan 366.10 +.20
Mar 369.00 369.00 365.40 365.40 +.20
May 365.90 +.20
Jul 367.10 +.20
Aug 367.10 +.20
Sep 365.60 +.20
Oct 360.10 +.20
Dec 350.90 +.20
Jul 350.90 +.20
Oct 350.90 +.20
Dec 350.90 +.20
Est. sales 92,592. Thu.'s sales 89,488
Thu.'s open int 398,625

Program Guide

  • 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   >>
     
  • InvestTalk
    9:00PM - 10:00PM
     
    InvestTalk is a weekday radio show featuring Steve Peasley, who discusses a new   >>
     

See the Full Program Guide