Close

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

Open High Low Settle Chg.
WHEAT
5,000 bu minimum; cents per bushel
Sep 705 711½ 695 703¾ —1½
Dec 713¼ 720 703½ 713 — ¾
Mar 720 726¾ 710¾ 720½ — ¼
May 717½ 724¼ 709½ 719¾
Jul 698¼ 704¾ 691 701 + ¼
Sep 700 705¼ 700 703 + ¼
Dec 702¼ 710¾ 699¼ 708¼ +1
Mar 704¾ 714¾ 704 711¼ +1
May 703 703 701¾ 701¾ + ½
Jul 670 680 670 677¾ + ½
Sep 677¾ + ½
Dec 677¾ + ½
Mar 677¾ + ½
May 677¾ + ½
Jul 649 + ½
Est. sales 100,386. Thu.'s sales 83,640
Thu.'s open int 352,947, up 3,765
CORN
5,000 bu minimum; cents per bushel
Sep 557 557¾ 546½ 547 —11
Dec 555 556 543½ 545¼ —11¼
Mar 562¾ 563½ 551½ 553¼ —11
May 567 567¾ 556 558 —10¾
Jul 567¾ 567¾ 556 558¼ —10¼
Sep 516¾ 516¾ 507½ 509½ —7¼
Dec 500 500½ 493½ 495 —6¼
Mar 507 507 501 502¼ —6
May 508¼ 508¼ 506½ 506½ —5½
Jul 511 511 508¾ 508¾ —5¾
Sep 473 473 471 471¾ —5
Dec 464¼ 465¼ 462½ 464¾ — ¾
Jul 474¾ — ¾
Dec 425½ + ¼
Est. sales 184,862. Thu.'s sales 212,588
Thu.'s open int 1,474,056, up 3,099
OATS
5,000 bu minimum; cents per bushel
Sep 462 462 446¼ 446¾ —17
Dec 458 461¾ 447 447¾ —14¾
Mar 452 452 446¼ 446¼ —14¼
May 456 456 447 447 —13
Jul 446½ —13
Sep 446½ —13
Dec 437¼ 437¼ 434½ 434½ —13¾
Mar 434½ —13¾
May 434½ —13¾
Jul 434½ —13¾
Sep 434½ —13¾
Est. sales 743. Thu.'s sales 785
Thu.'s open int 4,632
SOYBEANS
5,000 bu minimum; cents per bushel
Aug 1435 1441 1405¾ 1414¾ —19½
Sep 1386¼ 1387¼ 1350½ 1355½ —29¾
Nov 1378¾ 1380¾ 1343 1349¼ —28½
Jan 1382¾ 1384¾ 1348¼ 1354¼ —27¾
Mar 1372 1373¾ 1340¾ 1347¾ —24
May 1367 1367 1338¼ 1345¼ —22¼
Jul 1364 1364 1336½ 1344 —20¾
Aug 1324 1326½ 1320¼ 1326½ —18½
Sep 1279¼ 1282 1279 1281¼ —16¼
Nov 1268 1269 1247 1253¾ —15
Jan 1255¼ 1255¼ 1253½ 1253½ —15¼
Mar 1235 1237¼ 1235 1237¼ —14¾
May 1232½ —14¾
Jul 1232¾ —14¾
Aug 1229¼ —14¾
Sep 1180½ —14¾
Nov 1160 —14¾
Jul 1160¾ —14¾
Nov 1098 —14¾
Est. sales 120,788. Thu.'s sales 113,968
Thu.'s open int 657,944
SOYBEAN OIL
60,000 lbs; cents per lb
Aug 66.56 66.75 65.03 65.82 —1.11
Sep 66.23 66.40 64.00 64.42 —1.80
Oct 65.31 65.47 63.07 63.54 —1.70
Dec 64.77 64.94 62.55 63.04 —1.67
Jan 63.94 64.04 61.82 62.30 —1.59
Mar 62.78 62.84 60.73 61.21 —1.47
May 61.67 61.67 59.70 60.20 —1.36
Jul 60.74 60.74 58.92 59.41 —1.33
Aug 59.31 59.31 58.49 58.49 —1.29
Sep 57.52 —1.25
Oct 56.45 —1.21
Dec 56.96 56.96 55.79 56.16 —1.15
Jan 55.95 —1.13
Mar 55.68 —1.12
May 55.46 —1.10
Jul 55.31 —1.09
Aug 55.25 —1.09
Sep 55.17 —1.09
Oct 55.04 —1.08
Dec 55.15 —1.08
Jul 55.73 —1.08
Oct 55.72 —1.08
Dec 55.65 —1.13
Est. sales 96,894. Thu.'s sales 89,195
Thu.'s open int 440,911, up 181
SOYBEAN MEAL
100 tons; dollars per ton
Aug 357.90 359.30 352.00 352.60 —3.90
Sep 357.40 359.00 350.80 351.30 —5.20
Oct 355.90 357.80 349.60 350.30 —5.40
Dec 359.70 361.50 353.10 353.90 —5.50
Jan 360.30 361.80 354.20 355.10 —4.80
Mar 359.30 361.20 354.00 355.70 —3.60
May 359.90 361.20 355.00 357.00 —2.70
Jul 361.70 363.90 357.80 359.60 —2.20
Aug 360.80 360.80 356.40 357.80 —1.60
Sep 353.20 355.40 351.00 353.00 —.80
Oct 348.70 348.80 345.00 346.00 —1.10
Dec 347.90 348.60 343.70 345.40 —1.10
Jan 343.70 —.70
Mar 340.30 340.30 339.90 339.90 —.40
May 338.80 —.30
Jul 339.00 —.20
Aug 337.20 —.20
Sep 332.10 —.20
Oct 326.60 —1.00
Dec 324.40 —1.00
Jul 324.40 —1.00
Oct 324.40 —1.00
Dec 324.40 —1.00
Est. sales 64,951. Thu.'s sales 69,915
Thu.'s open int 352,035

Program Guide

  • 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   >>
     
  • Motley Fool
    11:00PM - 12:00AM
     
    “Motley Fool Money” features a team of analysts discussing the week's top   >>
     

See the Full Program Guide