Liffe Feed Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| t-ice | LONDON WHEAT | May '24 | 185.40s | 185.40 | s | +3.65 | 184.00 | 186.00 | 184.00 | 37 | 425 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | LONDON WHEAT | Jul '24 | 191.15s | 191.15 | s | +4.15 | N/A | N/A | 30 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | LONDON WHEAT | Nov '24 | 209.15s | 209.15 | s | +4.55 | 205.45 | 209.50 | 205.45 | 454 | 6414 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | LONDON WHEAT | Jan '25 | 211.35s | 211.35 | s | +4.55 | N/A | 211.35 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | Mar '25 | 213.45s | 213.45 | s | +4.55 | N/A | 213.45 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | May '25 | 215.55s | 215.55 | s | +4.55 | N/A | 215.55 | 1000 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | LONDON WHEAT | Jul '25 | 215.90s | 215.90 | s | +3.80 | N/A | 215.90 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | Nov '25 | 205.65s | 205.65 | s | +3.15 | 205.50 | 205.65 | 205.50 | 1 | ICE | 03/05/2023 | 18:15:50 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
Chicago Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbw | Chicago Wheat | May 24 | 606'0 | 606'0 | 19'4 | 606'0 | 606'0 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Jul 24 | 622'4 | 622'4 | 18'2 | 632'4 | 603'0 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Sep 24 | 643'0 | 643'0 | 18'6 | 651'4 | 623'2 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Dec 24 | 668'4 | 668'4 | 18'0 | 675'6 | 647'4 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Mar 25 | 688'2 | 688'2 | 16'6 | 694'6 | 672'2 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | May 25 | 698'6 | 698'6 | 15'6 | 704'2 | 687'4 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Jul 25 | 698'0 | 698'0 | 13'0 | 703'6 | 680'0 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Sep 25 | 706'0 | 706'0 | 12'0 | 711'6 | 693'0 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Dec 25 | 720'4 | 720'4 | 11'4 | 725'0 | 710'4 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Mar 26 | 729'0 | 729'0 | 11'0 | 729'0 | 721'4 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | May 26 | 727'2 | 727'2 | 11'0 | 727'2 | 725'0 | CBT | 03/05/2024 | 21:46:24 | CHICAGO WHEAT | CBOT_WHEAT |
Kansas Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qkw | Kansas Wheat | May 24 | 660'0 | 660'0 | 23'0 | 675'0 | 660'0 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Jul 24 | 650'2 | 650'2 | 13'6 | 662'2 | 635'4 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Sep 24 | 663'2 | 663'2 | 13'6 | 674'4 | 649'0 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Dec 24 | 683'0 | 683'0 | 12'2 | 694'0 | 671'4 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Mar 25 | 698'6 | 698'6 | 12'0 | 709'0 | 688'0 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | May 25 | 705'0 | 705'0 | 11'2 | 714'4 | 697'4 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Jul 25 | 695'0 | 695'0 | 7'4 | 703'4 | 690'0 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Sep 25 | 698'4 | 698'4 | 7'6 | 706'2 | 695'0 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Dec 25 | 707'2 | 707'2 | 6'4 | 711'6 | 705'0 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Mar 26 | 709'2 | 709'2 | 6'4 | 709'2 | 709'2 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | May 26 | 714'6 | 714'6 | 6'4 | 714'6 | 714'6 | CBT | 03/05/2024 | 21:47:59 | KANSAS WHEAT | KANSAS_WHEAT |
Paris Milling Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| ebm-enc | PARIS WHEAT | May '24 | 210.00 | 210.00 | +5.25 | 205.50 | 210.25 | 203.00 | 8960 | 16752 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Sep '24 | 235.00 | 235.00 | +7.25 | 230.25 | 236.00 | 230.00 | 52034 | 187021 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Dec '24 | 241.00 | 241.00 | +6.50 | 236.25 | 242.50 | 236.25 | 35153 | 134076 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Mar '25 | 244.00 | 244.00 | +6.00 | 239.50 | 245.25 | 239.50 | 1870 | 19657 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | May '25 | 246.50 | 246.50 | +6.00 | 242.50 | 247.00 | 242.25 | 1025 | 9367 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Sep '25 | 239.50 | 239.50 | +3.00 | 237.50 | 241.50 | 236.75 | 337 | 2207 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Dec '25 | 241.75 | 241.75 | +2.25 | 240.00 | 243.50 | 239.50 | 200 | 2000 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Mar '26 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2 | 65 | ENC | 03/05/2023 | 18:15:51 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
Chicago Corn
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbc | Chicago Corn | May 24 | 447'0 | 447'0 | -5'0 | 458'4 | 446'6 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Jul 24 | 460'2 | 460'2 | 0'4 | 468'0 | 457'2 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Sep 24 | 469'2 | 469'2 | 2'2 | 474'4 | 466'0 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Dec 24 | 482'6 | 482'6 | 3'2 | 486'2 | 478'6 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Mar 25 | 495'2 | 495'2 | 3'0 | 498'2 | 491'2 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | May 25 | 503'4 | 503'4 | 3'0 | 506'0 | 499'2 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Jul 25 | 509'2 | 509'2 | 2'6 | 511'4 | 505'2 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Sep 25 | 490'2 | 490'2 | 3'0 | 491'6 | 488'0 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Dec 25 | 494'0 | 494'0 | 3'0 | 495'4 | 490'4 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Mar 26 | 504'2 | 504'2 | 3'0 | 505'2 | 500'4 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | May 26 | 510'6 | 510'6 | 2'4 | 512'2 | 510'0 | CBT | 03/05/2024 | 21:46:43 | CHICAGO CORN | CBOT_CORN |
Chicago Soybeans
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbs | Chicago Soybeans | May 24 | 1201'6 | 1201'6 | 11'6 | 1202'0 | 1193'0 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jul 24 | 1215'0 | 1215'0 | 16'0 | 1216'4 | 1197'6 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Aug 24 | 1215'4 | 1215'4 | 16'0 | 1217'0 | 1198'0 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Sep 24 | 1200'2 | 1200'2 | 14'4 | 1201'4 | 1183'4 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Nov 24 | 1201'0 | 1201'0 | 13'2 | 1202'0 | 1185'4 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jan 25 | 1211'4 | 1211'4 | 12'4 | 1212'6 | 1197'0 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Mar 25 | 1207'6 | 1207'6 | 10'6 | 1208'4 | 1195'0 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | May 25 | 1209'4 | 1209'4 | 10'0 | 1210'0 | 1199'0 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jul 25 | 1214'4 | 1214'4 | 9'4 | 1215'2 | 1202'2 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Aug 25 | 1206'0 | 1206'0 | 9'0 | 1206'0 | 1206'0 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Sep 25 | 1184'6 | 1184'6 | 8'0 | 1184'6 | 1184'6 | CBT | 03/05/2024 | 21:47:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS |
Paris Corn
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| ema-enc | PARIS CORN | Jun '24 | 202.00 | 202.00 | +3.00 | 202.50 | 204.00 | 200.25 | 852 | 11515 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Aug '24 | 207.75 | 207.75 | +4.00 | 205.75 | 210.00 | 205.00 | 953 | 6565 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Nov '24 | 210.00 | 210.00 | +4.25 | 207.50 | 211.50 | 207.50 | 780 | 6408 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Mar '25 | 214.25 | 214.25 | +4.00 | 211.00 | 215.00 | 211.00 | 36 | 1267 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Jun '25 | 215.00 | 215.00 | +4.50 | N/A | 215.00 | 215.00 | 75 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN | ||
| ema-enc | PARIS CORN | Aug '25 | 222.50 | 222.50 | +4.50 | N/A | 222.50 | 222.50 | 2 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN | ||
| ema-enc | PARIS CORN | Nov '25 | 216.00 | 216.00 | +4.50 | N/A | 216.00 | 216.00 | 2 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN | ||
| ema-enc | PARIS CORN | Mar '26 | 224.50 | 224.50 | +4.50 | N/A | 224.50 | 224.50 | ENC | 03/05/2023 | 18:19:13 | PARIS CORN | PARIS_CORN |
Chicago Soymeal
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qsm | Chicago Soybean Meal | May 24 | 366.5 | 366.5 | 9.4 | 367.5 | 360.3 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jul 24 | 372.2 | 372.2 | 7.3 | 374.8 | 364.8 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Aug 24 | 371.6 | 371.6 | 7.5 | 373.8 | 364.6 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Sep 24 | 371.2 | 371.2 | 7.6 | 373.1 | 363.8 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Oct 24 | 370.8 | 370.8 | 7.5 | 372.3 | 363.7 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Dec 24 | 373.4 | 373.4 | 7.6 | 374.7 | 365.4 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jan 25 | 373.7 | 373.7 | 7.3 | 374.8 | 366.7 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Mar 25 | 371.3 | 371.3 | 6.3 | 372.2 | 364.6 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | May 25 | 370.3 | 370.3 | 5.5 | 371.1 | 364.9 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jul 25 | 371.0 | 371.0 | 5.0 | 371.5 | 367.1 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Aug 25 | 370.1 | 370.1 | 4.8 | 370.1 | 370.1 | CBT | 03/05/2024 | 21:47:40 | CHICAGO SOYMEAL | CBOT_SOYMEAL |
Chicago Soyoil
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbo | Chicago Soyoil | May 24 | 42.42 | 42.42 | -0.15 | 42.70 | 42.42 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jul 24 | 43.08 | 43.08 | -0.16 | 43.54 | 42.73 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Aug 24 | 43.34 | 43.34 | -0.17 | 43.78 | 43.00 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Sep 24 | 43.54 | 43.54 | -0.19 | 43.98 | 43.22 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Oct 24 | 43.68 | 43.68 | -0.19 | 44.08 | 43.34 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Dec 24 | 44.07 | 44.07 | -0.17 | 44.47 | 43.71 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jan 25 | 44.35 | 44.35 | -0.17 | 44.66 | 44.00 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Mar 25 | 44.65 | 44.65 | -0.17 | 44.95 | 44.27 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | May 25 | 44.92 | 44.92 | -0.16 | 45.06 | 44.53 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jul 25 | 45.16 | 45.16 | -0.16 | 45.26 | 44.73 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Aug 25 | 45.05 | 45.05 | -0.15 | 45.05 | 45.05 | CBT | 03/05/2024 | 21:47:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL |
Paris Rapeseed
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| eco-enc | PARIS RAPESEED | Aug '24 | 470.00 | 470.00 | +3.50 | 467.75 | 471.00 | 467.00 | 10005 | 50885 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Nov '24 | 476.25 | 476.25 | +3.25 | 474.25 | 477.25 | 473.25 | 4848 | 34728 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Feb '25 | 479.50 | 479.50 | +2.75 | 476.75 | 479.75 | 476.75 | 430 | 4381 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | May '25 | 480.25 | 480.25 | +2.50 | 479.75 | 480.25 | 479.00 | 5 | 672 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Aug '25 | 472.00 | 472.00 | +2.25 | N/A | 472.00 | 472.00 | 105 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED | ||
| eco-enc | PARIS RAPESEED | Nov '25 | 479.75 | 479.75 | -0.25 | N/A | 479.75 | 479.75 | 2 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED | ||
| eco-enc | PARIS RAPESEED | Feb '26 | 490.75 | 490.75 | -6.25 | N/A | 490.75 | 490.75 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED | |||
| eco-enc | PARIS RAPESEED | May '26 | 491.75 | 491.75 | -8.25 | N/A | 491.75 | 491.75 | ENC | 03/05/2023 | 18:17:39 | PARIS RAPESEED | PARIS_RAPESEED |
Malaysian Palm Oil
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| cpo | USD MYX Palm Oil | May 24 | 810.25 | 810.25 | 5.75 | 810.25 | 810.25 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Jun 24 | 809.00 | 809.00 | 3.00 | 809.00 | 809.00 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Jul 24 | 809.75 | 809.75 | 2.75 | 809.75 | 809.75 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Aug 24 | 812.50 | 812.50 | 3.25 | 812.50 | 812.50 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Sep 24 | 816.75 | 816.75 | 3.25 | 816.75 | 816.75 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Oct 24 | 822.00 | 822.00 | 2.00 | 822.00 | 822.00 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Nov 24 | 827.00 | 827.00 | 1.75 | 827.00 | 827.00 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Dec 24 | 831.00 | 831.00 | 0.75 | 831.00 | 831.00 | CME | 03/05/2024 | 21:44:09 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL |
Nymex Crude
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| cl | Light Crude Oil | Jun 24 | 78.07 | 78.07 | -0.88 | 79.63 | 78.00 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Jul 24 | 77.70 | 77.70 | -0.78 | 79.17 | 77.63 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Aug 24 | 77.29 | 77.29 | -0.66 | 78.65 | 77.21 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Sep 24 | 76.79 | 76.79 | -0.58 | 78.07 | 76.75 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Oct 24 | 76.29 | 76.29 | -0.49 | 77.49 | 76.25 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Nov 24 | 75.88 | 75.88 | -0.36 | 76.93 | 75.78 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Dec 24 | 75.36 | 75.36 | -0.37 | 76.44 | 75.30 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Jan 25 | 74.95 | 74.95 | -0.26 | 75.89 | 74.86 | NYMEX | 03/05/2024 | 21:43:22 | NYMEX CRUDE | CRUDE_OIL |
Pound vs US DOLLAR
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| POUND_VS_DOLLAR | GBP_vs_USD | Spot | 1.2549 | c | 0.001 | 1.2539 | 1.2634 | 1.2529 | 1.2539 | FX | 03 May | 21:46 | GBP_vs_USD | POUND_VS_DOLLAR.xml |
Pound vs Euro
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| POUND_VS_EURO | GBP_vs_EUR | Spot | 1.1659 | c | -0.0028 | 1.1687 | 1.17 | 1.1647 | 1.1687 | FX | 03 May | 21:46 | GBP_vs_EUR | POUND_VS_EURO.xml |
Euro vs US Dollar
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| EURO_VS_DOLLAR | EUR_vs_USD | Spot | 1.0764 | c | 0.0034 | 1.073 | 1.0812 | 1.0724 | 1.073 | FX | 03 May | 21:46 | EUR_vs_USD | EURO_VS_DOLLAR.xml |