Markets

Liffe Feed Wheat

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceLONDON WHEATMar 25183.65s183.65s-0.25N/A183.65   ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay 25189.65s189.65s-0.25189.45189.95188.501904096ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 25194.95s194.95s-0.15N/A194.95   ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 25195.95s195.95s-0.15196.10196.10195.05414206ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan 26198.75s198.75s-0.15N/A198.75   ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar 26201.55s201.55s-0.15N/A201.55   ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay 26204.35s204.35s-0.15N/A204.35  404ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 26207.15s207.15s-0.15N/A207.15   ICE07/02/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwChicago WheatMar 25582.75s582.75s-5.00587.75592.50579.7596120 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 25595.50s595.50s-3.25598.75603.50592.5069444 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 25606.25s606.25s-3.75610.00614.00603.7526255 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 25619.25s619.25s-4.00623.25627.00616.757177 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 25637.50s637.50s-3.50641.00644.25634.255853 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 26652.50s652.50s-3.25655.75658.50645.25642 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 26659.75s659.75s-3.00662.75662.50656.75111 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 26652.75s652.75s-3.00655.75658.00649.7540 CBT07/02/202521:45:04CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwHard Red WheatMar 25604'2s604'2s-3'2606061466012--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red WheatMay 25613'6s613'6s-2'4615062306104--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red WheatJul 25623'0s623'0s-2'0624263146196--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red WheatSep 25635'4s635'4s-2'0633264366326--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red WheatDec 25652'4s652'4s-1'4651666026486--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red WheatMar 26665'6s665'6s-1'2665467066626--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red WheatMay 26671'4s671'4s-0'20067146714--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red WheatJul 26658'2s658'2s+2'0652666426526--KCBT07/02/202521:47:45KCBT KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encPARIS MILLING WHEATMar 25234.75s234.75s+0.75233.25235.00233.0038848140958ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 25239.75s239.75s+0.25238.75240.00238.2536726205133ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATSep 25234.50s234.50s-0.50234.25235.50234.001118974739ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 25239.00s239.00s-0.50239.25240.00238.25492996262ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 26243.00s243.00s-0.50243.50243.75242.003384239ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 26245.50s245.50s-0.50246.00246.25245.501102135ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATSep 26234.00234.00 +0.50N/A234.00234.00N/A22ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 26235.00s235.00s-3.00235.00235.00235.00183ENC07/02/202318:30:18PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcChicago CornMar 25487.50s487.50s-7.75495.25496.50485.50254334 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornMay 25500.50s500.50s-7.00507.50508.75498.25174836 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornJul 25504.50s504.50s-6.25510.75512.00502.2559368 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornSep 25467.00s467.00s-5.00472.00473.00465.5020080 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornDec 25466.00s466.00s-3.75469.75470.75464.2530209 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornMar 26476.75s476.75s-3.75480.50481.50475.252560 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornMay 26482.75s482.75s-4.25487.00487.50481.50146 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornJul 26485.25s485.25s-4.00489.25489.00484.00232 CBT07/02/202521:45:24CHICAGO CORNCBOT_CORN

Chicago Soybeans

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsChicago SoybeansMar 251049.50s1049.50s-11.001060.501063.751047.50131743 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 251065.50s1065.50s-10.251075.751079.001063.5097503 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 251081.00s1081.00s-9.001090.001093.001078.7546270 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 251076.25s1076.25s-8.001084.251087.001073.755963 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 251057.50s1057.50s-8.501066.001067.751055.504744 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 251057.50s1057.50s-8.501066.001068.251055.5018376 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 261066.25s1066.25s-8.001074.251075.251064.251835 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMar 261064.00s1064.00s-7.251071.251072.251062.25943 CBT07/02/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encPARIS CORNMar 25216.00s216.00s 216.00217.00215.00169612159ENC07/02/202518:32:20PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 25222.00s222.00s 221.50223.00221.00139020858ENC07/02/202518:32:20PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 25226.25s226.25s 226.25227.00225.501363090ENC07/02/202518:32:20PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 25219.50s219.50s-1.00220.00221.00219.25752676ENC07/02/202518:32:20PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 26217.00217.00  N/A217.00217.00  ENC07/02/202518:32:20PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 26213.75213.75  N/A213.75213.75  ENC07/02/202518:32:20PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 26213.75213.75  N/A213.75213.75  ENC07/02/202518:32:20PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 26213.75213.75  N/A213.75213.75  ENC07/02/202518:32:20PARIS CORNPARIS_CORN

Chicago Soymeal

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmChicago SoymealMar 25301.40s301.40s-5.00306.40307.00300.5058950 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealMay 25309.20s309.20s-5.20314.40314.90308.3041098 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJul 25316.40s316.40s-5.30321.70322.20315.5021488 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealAug 25318.30s318.30s-5.40323.70324.20317.505588 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealSep 25319.00s319.00s-5.40324.40324.70318.102513 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealOct 25318.90s318.90s-5.50324.40324.80318.002181 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealDec 25322.20s322.20s-5.50327.70327.80321.205369 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJan 26322.80s322.80s-5.50328.30327.80321.90624 CBT07/02/202521:46:04CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboChicago Soybean OilMar 2545.98s45.98s0.5845.4046.2445.1570243 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilMay 2546.48s46.48s0.5545.9346.7545.6949518 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJul 2546.69s46.69s0.4746.2246.9645.9828121 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilAug 2546.51s46.51s0.4446.0746.7645.898593 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilSep 2546.24s46.24s0.3945.8546.4845.633132 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilOct 2545.94s45.94s0.3845.5646.1645.362613 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilDec 2545.95s45.95s0.3845.5746.1645.368184 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJan 2645.98s45.98s0.3645.6246.1745.56688 CBT07/02/202521:46:25CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encPARIS RAPESEEDMay 25516.50s516.50s-6.25523.00523.75515.001033289398ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug 25488.75s488.75s-3.25493.00493.00487.50468330274ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 25489.50s489.50s-2.75492.00492.50488.25151522811ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 26490.00s490.00s-2.25492.75492.75489.003513989ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 26488.50488.50 -3.25N/A488.50488.50 123ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug 26469.75469.75 -3.25N/A469.75469.75  ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 26450.50450.50 -6.25N/A450.50450.50  ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 27492.50492.50 -6.25N/A492.50492.50  ENC07/02/202518:31:04PARIS RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MYX Palm OilFeb 25995.75995.75 14.25 995.75995.75  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilMar 25985.25985.25 20.50 985.25985.25  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilApr 25969.75969.75 18.75 969.75969.75  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilMay 25957.50957.50 16.25 957.50957.50  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJun 25951.00951.00 14.75 951.00951.00  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJul 25949.25949.25 13.50 949.25949.25  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilAug 25950.00950.00 12.75 950.00950.00  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilSep 25952.25952.25 12.50 952.25952.25  CME07/02/202521:50:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLight Crude OilMar 2571.0171.01 0.40 71.4170.47  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL
clLight Crude OilApr 2570.7670.76 0.39 71.1170.23  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL
clLight Crude OilMay 2570.4670.46 0.39 70.7769.97  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL
clLight Crude OilJun 2570.0970.09 0.37 70.3969.62  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL
clLight Crude OilJul 2569.7469.74 0.39 69.9869.25  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL
clLight Crude OilAug 2569.2969.29 0.35 69.5468.87  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL
clLight Crude OilSep 2568.8868.88 0.37 69.0668.44  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL
clLight Crude OilOct 2568.4468.44 0.35 68.6268.17  NYMEX07/02/202521:43:06NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.2405 c-0.00291.24341.24931.2376 1.2434FX07 Feb21:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.2012 c0.00381.19741.20221.1969 1.1974FX07 Feb21:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

10 Feb
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.0328 c-0.00571.03851.04121.0305 1.0385FX07 Feb21:46EUR_vs_USDEURO_VS_DOLLAR.xml