Close

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

OpenHighLowSettleChg.
WHEAT
5,000 bu minimum; cents per bushel
Sep 682½ 683¾ 673¼ 675 —6½
Dec 692 695¾ 677 688½ —3¾
Mar 702 706¼ 687¾ 699¼ —2¾
May 706 712 695 705¼ —2
Jul 684 693¾ 678½ 689¾ +5¼
Sep 687 695¼ 681¾ 692¼ +5½
Dec 693 700¾ 688¼ 698½ +6¾
Mar 694½ 703½ 693½ 701 +7
May 685¾ 689¾ 681¾ 689¾ +6½
Jul 668½ 671 659¾ 669¾ +6
Sep 659¾ +6
Dec 674½ +8¾
Mar 674½ +8¾
May 674½ +8¾
Jul 635¾ +8¾
Est. sales 105,005. Thu.'s sales 106,351
Thu.'s open int 368,411
CORN
5,000 bu minimum; cents per bushel
Sep 499 505 487¾ 502¾ +6¾
Dec 510 524 497½ 517½ +7½
Mar 518½ 532¼ 506¾ 526½ +7¼
May 524 536¾ 512¼ 531½ +6¾
Jul 523 535¾ 512¾ 531 +6¾
Sep 493½ 505½ 490 503 +9¼
Dec 492¼ 501½ 488½ 501¼ +9
Mar 499 507¾ 496 507¾ +8¾
May 502 510¾ 501½ 510¾ +8
Jul 503¼ 512½ 502¾ 512½ +8
Sep 480¼ +3½
Dec 466¾ 469¼ 465¼ 468½ +2¼
Jul 477¼ +2¼
Dec 436 437¼ 436 437¼ +1¼
Est. sales 422,705. Thu.'s sales 314,785
Thu.'s open int 1,384,678
OATS
5,000 bu minimum; cents per bushel
Sep 487½ +3¾
Dec 486¾ 498¼ 486¼ 493 +5½
Mar 487 496¾ 487 492 +4½
May 490¾ +4¼
Jul 485¾ +4
Sep 440 +4
Dec 452¼ +4
Mar 452¼ +4
May 452¼ +4
Jul 452¼ +4
Sep 452¼ +4
Est. sales 283. Thu.'s sales 691
Thu.'s open int 4,636
SOYBEANS
5,000 bu minimum; cents per bushel
Sep 1261¼ 1280½ 1259 1275¼ +16½
Nov 1270¾ 1300 1262¾ 1286½ +16
Jan 1279 1307½ 1271 1294¾ +16
Mar 1284 1311½ 1276¼ 1299¼ +15¼
May 1291¼ 1317¼ 1283½ 1305½ +15¼
Jul 1296½ 1321¼ 1288 1309½ +15
Aug 1289¼ 1312½ 1281½ 1300½ +14½
Sep 1256 1280¼ 1256 1272¾ +15¼
Nov 1238½ 1268½ 1238¼ 1257½ +17
Jan 1245¼ 1267 1245¼ 1258 +17½
Mar 1233 1255¾ 1231 1245 +18
May 1250¼ 1255¼ 1243½ 1243½ +19¼
Jul 1234¼ 1255½ 1234¼ 1244¼ +18¾
Aug 1238¼ +18¾
Sep 1200¼ +18¾
Nov 1180¼ 1199½ 1178¼ 1189¼ +13¼
Jul 1190 +13¼
Nov 1130 1131¾ 1130 1131¾ +13¼
Est. sales 217,441. Thu.'s sales 143,301
Thu.'s open int 661,983
SOYBEAN OIL
60,000 lbs; cents per lb
Sep 55.86 56.42 55.74 55.74 —.28
Oct 56.17 56.49 55.19 55.78 —.28
Dec 56.28 56.70 55.36 55.99 —.20
Jan 56.33 56.75 55.34 56.08 —.11
Mar 56.34 56.78 55.38 56.15 —.04
May 56.31 56.74 55.21 56.16 —.02
Jul 56.20 56.62 55.09 56.08
Aug 55.29 56.20 54.66 55.75 +.09
Sep 55.37 55.54 54.39 55.29 +.13
Oct 54.76 55.25 53.90 54.77 +.20
Dec 54.46 54.97 53.47 54.50 +.19
Jan 54.12 54.62 54.12 54.29 +.21
Mar 54.00 54.05 53.19 54.05 +.28
May 54.06 +.41
Jul 53.75 54.16 53.75 54.16 +.52
Aug 54.11 +.57
Sep 54.06 +.60
Oct 53.91 +.60
Dec 53.31 54.01 53.31 54.01 +.60
Jul 54.01 +.60
Oct 54.00 +.60
Dec 53.60 +.60
Est. sales 145,871. Thu.'s sales 142,862
Thu.'s open int 391,888
SOYBEAN MEAL
100 tons; dollars per ton
Sep 340.00 342.50 337.00 342.00 +5.70
Oct 335.40 342.50 334.50 339.50 +4.40
Dec 338.10 345.30 337.20 342.50 +4.60
Jan 339.60 347.10 339.00 344.80 +5.20
Mar 343.30 350.60 342.70 348.30 +5.40
May 346.80 354.40 346.20 352.10 +5.50
Jul 350.80 358.40 350.70 356.00 +5.30
Aug 350.90 358.60 350.80 356.30 +5.30
Sep 348.30 356.50 348.30 354.50 +5.40
Oct 344.00 352.00 344.00 350.40 +5.90
Dec 345.10 354.00 344.70 351.00 +5.80
Jan 351.00 +6.50
Mar 345.40 349.90 345.40 348.80 +7.60
May 344.50 349.40 344.50 348.20 +8.40
Jul 348.80 +8.90
Aug 346.30 +8.90
Sep 343.60 +8.90
Oct 337.60 +7.60
Dec 330.00 335.90 330.00 335.90 +8.10
Jul 335.90 +8.10
Oct 335.90 +8.10
Dec 335.90 +8.10
Est. sales 109,756. Thu.'s sales 76,822
Thu.'s open int 359,570, up 8

Program Guide

  • 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   >>
     
  • InvestTalk
    12:00AM - 1:00AM
     
    InvestTalk is a weekday radio show featuring Steve Peasley, who discusses a new   >>
     

See the Full Program Guide