Close CHICAGO (AP) Futures trading on the Chicago Board of Trade Wed.: .. Open High Low Settle Chg

wheat 5,000 bu minimum; cents per bushel Dec 576 3/4 583 1/2 564 1/2 566 1/4 DOWN 8 1/2 Mar 598 605 586 588 DOWN 8 1/2 May 608 3/4 616 1/2 598 1/2 599 1/2 DOWN 9 1/4 Jul 619 626 1/4 609 609 1/2 DOWN 9 1/4 Sep 632 639 3/4 623 3/4 624 1/2 DOWN 9 1/2 Dec 652 3/4 659 1/2 642 1/2 643 3/4 DOWN 9 3/4 Mar 654 1/2 667 1/2 654 1/2 656 DOWN 11 1/4 May 661 673 1/4 661 661 DOWN 12 1/4 Jul 677 682 669 669 DOWN 12 3/4 Sep 690 3/4 690 3/4 678 678 DOWN 12 3/4 Dec 690 709 1/2 687 687 DOWN 12 3/4 Mar 708 3/4 708 3/4 699 699 DOWN 9 3/4 May 717 3/4 717 3/4 708 708 DOWN 9 3/4 Jul 717 731 716 717 DOWN 9 3/4 Est. sales 121,559. Tue.'s sales 137,895 Tue.'s open int 377,540, up 7,835 CORN 5,000 bu minimum; cents per bushel Dec 401 1/4 409 1/2 397 1/2 398 DOWN 4 Mar 416 425 413 413 3/4 DOWN 3 3/4 May 426 3/4 434 1/2 422 3/4 423 1/2 DOWN 3 3/4 Jul 433 441 3/4 430 1/4 430 3/4 DOWN 4 Sep 438 1/2 445 1/4 435 1/2 435 1/2 DOWN 5 Dec 443 450 440 440 1/2 DOWN 6 Mar 454 457 1/4 448 1/4 448 1/4 DOWN 6 May 461 462 454 454 DOWN 6 Jul 461 1/4 468 1/4 459 1/2 459 1/2 DOWN 6 Sep 464 1/2 464 1/2 457 1/2 457 1/2 DOWN 6 Dec 455 3/4 462 453 453 DOWN 6 Jul 479 1/2 479 1/2 471 471 DOWN 8 Dec 465 470 463 463 DOWN 6 Est. sales 256,510. Tue.'s sales 202,769 Tue.'s open int 1,050,331, up 14,732 OATS 5,000 bu minimum; cents per bushel Dec 262 266 1/4 259 1/2 259 1/2 DOWN 2 Mar 276 280 273 273 DOWN 2 May 283 1/2 283 1/2 281 1/4 281 1/4 DOWN 2 Jul 290 3/4 290 3/4 288 3/4 288 3/4 DOWN 2 Sep 293 293 291 291 DOWN 2 Dec 299 299 299 299 Mar 311 1/2 311 1/2 309 1/2 309 1/2 DOWN 2 May 320 1/2 320 1/2 318 1/2 318 1/2 DOWN 2 Jul 329 1/2 329 1/2 327 1/2 327 1/2 DOWN 2 Sep 338 1/2 338 1/2 336 1/2 336 1/2 DOWN 2 Sep 388 1/2 388 1/2 386 1/2 386 1/2 DOWN 2 Est. sales 1,583. Tue.'s sales 1,643 Tue.'s open int 14,232, up 147 Soybeans 5,000 bu minimum; cents per bushel Jan 1034 1/2 1049 1023 1/2 1027 DOWN 2 1/2 Mar 1040 1/2 1054 3/4 1030 1/4 1033 1/4 DOWN 2 1/2 May 1042 1/4 1056 1031 3/4 1035 1/4 DOWN 2 3/4 Jul 1044 3/4 1060 1/2 1035 1039 1/4 DOWN 2 3/4 Aug 1047 1058 1037 1/2 1037 1/2 DOWN 4 Sep 1040 1041 1025 1/2 1025 1/2 DOWN 8 1/2 Nov 1026 3/4 1043 3/4 1018 1019 1/2 DOWN 10 1/2 Jan 1030 3/4 1047 1/4 1024 1024 DOWN 11 Mar 1043 1/4 1051 1028 1/2 1028 1/2 DOWN 10 1/2 May 1036 1/2 1036 1/2 1027 1027 DOWN 9 1/2 Jul 1042 1/2 1042 1/2 1031 1/2 1031 1/2 DOWN 11 Aug 1040 1040 1028 1028 DOWN 12 Sep 1032 1032 1013 1013 DOWN 19 Nov 1015 1030 1007 1007 DOWN 16 Jan 1026 1026 1012 1012 DOWN 14 Mar 1026 1026 1013 1013 DOWN 13 May 1026 1026 1013 1013 DOWN 13 Jul 1030 1030 1015 1015 DOWN 15 Aug 1030 1030 1014 1014 DOWN 16 Sep 1030 1030 1011 1011 DOWN 19 Nov 1035 1035 1010 1010 DOWN 20 Jul 1037 1037 1018 1018 DOWN 19 Nov 1030 1030 1010 1010 DOWN 20 Est. sales 164,164. Tue.'s sales 133,069 Tue.'s open int 440,294, up 12,587 SOYBEAN oil 60,000 lbs; cents per lb Dec 39.88 40.36 39.60 39.75 DOWN .06 Jan 40.36 40.78 40.04 40.18 DOWN .06 Mar 40.69 41.16 40.40 40.54 DOWN .06 May 41.00 41.40 40.76 40.81 DOWN .07 Jul 41.35 41.66 40.99 41.08 DOWN .06 Aug 41.66 41.66 41.17 41.17 DOWN .07 Sep 41.19 41.75 41.14 41.25 DOWN .08 Oct 41.87 41.87 41.30 41.30 DOWN .08 Dec 41.71 41.98 41.20 41.45 DOWN .07 Jan 41.72 41.72 41.65 41.65 DOWN .07 Mar 41.82 41.82 41.75 41.75 DOWN .07 May 41.82 41.82 41.75 41.75 DOWN .07 Jul 41.82 41.82 41.75 41.75 DOWN .07 Aug 41.82 41.82 41.75 41.75 DOWN .07 Sep 41.82 41.82 41.75 41.75 DOWN .07 Oct 41.82 41.82 41.75 41.75 DOWN .07 Dec 41.82 41.82 41.75 41.75 DOWN .07 Jul 41.82 41.82 41.75 41.75 DOWN .07 Oct 41.82 41.82 41.75 41.75 DOWN .07 Dec 41.82 41.82 41.75 41.75 DOWN .07 Est. sales 96,894. Tue.'s sales 73,472 Tue.'s open int 258,904, up 6,903 SOYBEAN MEAL 100 tons; dollars per ton Dec 311.50 315.00 306.00 310.50 UP 1.80 Jan 303.80 307.30 298.70 302.10 UP .40 Mar 298.90 303.30 295.10 297.10 DOWN 1.10 May 297.40 302.00 294.00 295.60 DOWN 1.60 Jul 297.30 302.10 294.30 296.00 DOWN 1.90 Aug 296.00 302.20 295.30 296.00 DOWN 1.90 Sep 294.60 301.80 294.50 294.50 DOWN 3.00 Oct 293.00 293.00 289.00 289.00 DOWN 5.00 Dec 292.80 298.60 289.80 289.80 DOWN 5.20 Jan 295.00 295.00 289.80 289.80 DOWN 5.20 Mar 297.00 297.00 291.80 291.80 DOWN 5.20 May 295.00 295.00 289.80 289.80 DOWN 5.20 Jul 295.00 295.00 289.80 289.80 DOWN 5.20 Aug 295.00 295.00 289.80 289.80 DOWN 5.20 Sep 295.00 295.00 289.80 289.80 DOWN 5.20 Oct 295.00 295.00 289.80 289.80 DOWN 5.20 Dec 309.00 309.00 303.80 303.80 DOWN 5.20 Jul 295.00 295.00 289.80 289.80 DOWN 5.20 Oct 295.00 295.00 289.80 289.80 DOWN 5.20 Dec 295.30 295.30 290.10 290.10 DOWN 5.20 Est. sales 73,010. Tue.'s sales 67,711 Tue.'s open int 162,358, up 806 (Copyright 2009 by The Associated Press. All Rights Reserved.) APNP 11-18-09 1419CST | save this article / add to your favorites list