Markets

Liffe Feed Wheat

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceLONDON WHEATJul 25158.40s158.40s+2.85N/A158.40  2ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 25179.85s179.85s+2.85178.00180.05177.602437959ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan 26183.30s183.30s+2.80N/A183.30   ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar 26186.75s186.75s+2.75N/A186.75   ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay 26190.20s190.20s+2.70188.35190.20188.35132005ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 26193.55s193.55s+2.70N/A193.55   ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 26191.95s191.95s+2.70190.00192.00190.0028234ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan 27194.95s194.95s+2.70N/A194.95   ICE13/06/202519:57:20LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwChicago WheatJul 25543.75s543.75s17.25526.50544.75522.2597069 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 25559.25s559.25s17.50541.75560.00537.7569958 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 25580.50s580.50s17.00563.50581.25559.5024418 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 26599.25s599.25s16.50582.75599.75579.258667 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 26609.75s609.75s15.75594.00610.25590.502528 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 26616.25s616.25s15.25601.00616.75597.25874 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 26628.25s628.25s14.50613.75628.50609.75137 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 26644.75s644.75s14.00630.75644.75626.2584 CBT13/06/202521:45:05CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwHard Red Winter WheatJul 25540'6s540'6s+18'0522054165176--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 25555'0s555'0s+17'4537055605320--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatDec 25576'6s576'6s+17'4559057745540--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMar 26596'0s596'0s+16'4578459705746--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMay 26606'6s606'6s+16'2588460745856--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatJul 26613'0s613'0s+15'6603061405996--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 26625'0s625'0s+16'00062506250--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatDec 26641'6s641'6s+15'40064166416--KCBT13/06/202521:47:43KCBT KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encPARIS MILLING WHEATSep 25202.75202.75 +4.00200.00203.00199.7538727309970ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 25212.50212.50 +3.75210.00213.00209.7522800188217ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 26220.00220.00 +3.50217.25220.00217.25506559396ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 26224.50224.50 +3.50222.00224.50221.75191521849ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATSep 26225.50225.50 +2.75224.00225.50223.50803413ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 26230.50230.50 +2.50228.75230.50228.751114121ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 27234.50234.50 +3.25N/A234.50234.50N/A23ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 27238.25238.25 +2.75N/A238.25238.25N/A13ENC13/06/202318:30:21PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcChicago CornJul 25444.50s444.50s6.00438.50445.25435.00159758 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornSep 25428.50s428.50s2.25426.25429.75423.5093988 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornDec 25443.00s443.00s2.50440.50444.00438.25102305 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornMar 26457.75s457.75s2.00455.75459.00453.5019740 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornMay 26467.00s467.00s1.75465.25468.50463.007659 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornJul 26473.00s473.00s1.50471.50474.50469.504279 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornSep 26464.75s464.75s1.25463.50465.25462.001377 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornDec 26471.50s471.50s1.00470.50472.25468.503898 CBT13/06/202521:45:24CHICAGO CORNCBOT_CORN

Chicago Soybeans

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsChicago SoybeansJul 251069.75s1069.75s27.501042.251071.001040.75183883 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 251069.00s1069.00s28.001041.001069.501039.2554459 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 251046.75s1046.75s26.501020.251047.501018.2527870 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 251054.75s1054.75s27.501027.251055.501025.00135904 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 261067.50s1067.50s26.501041.001068.251039.0027830 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMar 261077.75s1077.75s25.251052.501078.001050.7520809 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 261087.75s1087.75s24.251063.501088.001061.7510551 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 261096.75s1096.75s24.251072.501096.751070.758726 CBT13/06/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encPARIS CORNAug 25188.00188.00 +2.25185.75188.50185.75379516704ENC13/06/202518:32:23PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 25197.25197.25 +1.00196.75198.00196.50110611793ENC13/06/202518:32:23PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 26205.00205.00 +2.00203.75205.25203.752991738ENC13/06/202518:32:23PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 26207.75207.75 +1.25207.25207.75207.25474ENC13/06/202518:32:23PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 26206.75206.75 +2.00N/A206.75206.75  ENC13/06/202518:32:23PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 26206.75206.75 +2.00N/A206.75206.75  ENC13/06/202518:32:23PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 27207.75207.75 +2.00N/A207.75207.75  ENC13/06/202518:32:23PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 27207.75207.75 +2.00N/A207.75207.75  ENC13/06/202518:32:23PARIS CORNPARIS_CORN

Chicago Soymeal

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmChicago SoymealJul 25291.90s291.90s-2.60294.50295.40291.0088150 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealAug 25295.40s295.40s-2.90298.30299.20294.7037106 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealSep 25297.70s297.70s-3.00300.70301.50297.1021213 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealOct 25298.90s298.90s-2.90301.80302.50298.2011529 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealDec 25303.20s303.20s-2.90306.10306.80302.3056340 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJan 26305.80s305.80s-2.90308.70309.30304.809866 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealMar 26309.00s309.00s-2.80311.80312.50307.909296 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealMay 26312.10s312.10s-2.90315.00314.40311.203368 CBT13/06/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboChicago Soybean OilJul 2550.61s50.61s3.0047.6150.6147.4694643 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilAug 2550.81s50.81s3.0047.8150.8147.7049315 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilSep 2550.91s50.91s3.0047.9150.9147.8029343 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilOct 2550.94s50.94s3.0047.9450.9447.8221315 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilDec 2551.19s51.19s3.0048.1951.1948.0594043 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJan 2651.38s51.38s3.0048.3851.3848.3030553 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilMar 2651.54s51.54s3.0048.5451.5448.4832821 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilMay 2651.65s51.65s3.0048.6551.6548.7911788 CBT13/06/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encPARIS RAPESEEDAug 25494.75494.75 +12.50487.25495.00485.501874069526ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 25499.75499.75 +12.00491.75500.00490.501198740195ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 26500.00500.00 +10.50495.00500.25491.75445421361ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 26498.25498.25 +9.25493.75498.25491.0011406893ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug 26472.50472.50 +2.00476.00476.00470.00323440ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 26482.75482.75 +8.00N/A482.75482.75 2ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 27492.00492.00 +12.50N/A492.00492.00  ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 27492.00492.00 +12.50N/A492.00492.00  ENC13/06/202518:31:07PARIS RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MYX Palm OilJun 25922.75922.75 +10.25 922.75922.75  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJul 25924.00924.00 +14.50 924.00924.00  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilAug 25923.50923.50 +12.00 923.50923.50  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilSep 25925.50925.50 +10.75 925.50925.50  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilOct 25929.00929.00 +10.00 929.00929.00  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilNov 25932.50932.50 +9.50 932.50932.50  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilDec 25934.25934.25 +9.25 934.25934.25  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJan 26934.00934.00 +9.25 934.00934.00  CME13/06/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLight Crude OilJul 2573.3673.36 +5.32 77.6268.49  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilAug 2571.6471.64 +5.00 74.6367.11  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilSep 2569.8969.89 +4.51 72.1165.82  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilOct 2568.3968.39 +3.97 70.4364.84  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilNov 2567.4567.45 +3.64 69.2964.22  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilDec 2566.6266.62 +3.18 68.4763.82  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilJan 2666.0966.09 +2.87 67.8063.61  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilFeb 2665.7065.70 +2.60 67.3763.59  NYMEX13/06/202521:43:09NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3567 c-0.00611.36281.36321.3516 1.3628FX13 Jun21:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1751 c0.0011.17411.17751.1723 1.1741FX13 Jun21:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

14 Jun
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.1547 c-0.00611.16081.16141.1489 1.1608FX13 Jun21:46EUR_vs_USDEURO_VS_DOLLAR.xml