Markets

Liffe Feed Wheat

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceLONDON WHEATMay 25164.90s164.90s+1.80163.00167.00163.0080190ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 25170.35s170.35s+2.10N/A170.35  2ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 25184.85s184.85s+2.50183.10185.45183.102857166ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan 26187.85s187.85s+2.20N/A187.85   ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar 26190.65s190.65s+1.65N/A190.65   ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay 26193.50s193.50s+1.10192.50194.40192.5011661ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 26197.50s197.50s+1.10N/A197.50   ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 26192.75s192.75s+1.10N/A192.75  25ICE25/04/202519:57:18LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwChicago WheatMay 25530.00s530.00s0.75529.25534.75527.5026743 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 25545.00s545.00s0.50544.50549.75542.5051211 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 25559.50s559.50s0.50559.00563.75556.7513281 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 25582.25s582.25s0.75581.50586.25579.507834 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 26601.75s601.75s0.50601.25605.50599.002334 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 26613.00s613.00s0.75612.25616.50610.50721 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 26618.00s618.00s1.00617.00619.50615.25271 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 26629.00s629.00s1.00628.00629.00629.0025 CBT25/04/202521:45:04CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwHard Red Winter WheatMay 25538'0s538'0s+0'2538454405362--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatJul 25551'0s551'0s+0'2552255705482--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 25566'2s566'2s+0'4566457145632--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatDec 25589'6s589'6s+0'4591259465864--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMar 26609'2s609'2s 611061426064--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMay 26619'2s619'2s-0'2619662006174--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatJul 26621'6s621'6s-0'2621062166210--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 26631'4s631'4s 631463146274--KCBT25/04/202521:47:41KCBT KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encPARIS MILLING WHEATMay 25209.25209.25 -0.25210.00211.75208.752779859461ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATSep 25209.75209.75 +1.75208.75212.00208.2526916281816ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 25217.50217.50 +1.75216.25219.50216.0015992162218ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 26223.50223.50 +1.75222.50225.75222.50162919739ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 26228.25228.25 +2.00226.75230.25226.508798978ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATSep 26229.00229.00 +2.25228.00229.75228.00571131ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 26234.50234.50 +3.00233.75234.50233.501032062ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 27236.75236.75 +1.00N/A236.75236.75N/A5ENC25/04/202318:30:19PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcChicago CornMay 25478.75s478.75s1.50477.25480.75476.75102900 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornJul 25485.50s485.50s1.50484.00487.50483.25162683 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornSep 25445.75s445.75s-0.75446.50447.75444.2539337 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornDec 25455.75s455.75s-0.75456.50457.75454.2559268 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornMar 26470.00s470.00s-1.00471.00472.00468.758148 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornMay 26479.00s479.00s-1.00480.00481.00477.505150 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornJul 26484.00s484.00s-1.25485.25486.25482.757087 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN
qbcChicago CornSep 26465.75s465.75s-1.50467.25467.75465.00185 CBT25/04/202521:45:24CHICAGO CORNCBOT_CORN

Chicago Soybeans

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsChicago SoybeansMay 251049.75s1049.75s-3.251053.001058.001046.7564764 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 251059.25s1059.25s-2.751062.001067.501056.50113250 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 251053.00s1053.00s-1.251054.251060.251050.2512169 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 251032.50s1032.50s0.501032.001039.251029.507732 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 251035.00s1035.00s-0.501035.501043.251033.0039966 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 261047.50s1047.50s0.001047.501055.001045.507180 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMar 261051.25s1051.25s0.251051.001058.001049.255730 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 261058.00s1058.00s0.751057.251063.751056.001825 CBT25/04/202521:45:44CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encPARIS CORNJun 25203.00s203.00s+0.25203.00205.25202.75206116085ENC25/04/202518:32:16PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 25207.25s207.25s+1.00206.50208.50206.507717740ENC25/04/202518:32:16PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 25204.25s204.25s+1.00204.00206.25204.003646493ENC25/04/202518:32:16PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 26210.25s210.25s+0.75211.75211.75210.2511214ENC25/04/202518:32:16PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 26204.50204.50 +3.75N/A204.50204.50  ENC25/04/202518:32:16PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 26193.50193.50 +0.25N/A193.50193.50  ENC25/04/202518:32:16PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 26193.50193.50 +0.25N/A193.50193.50  ENC25/04/202518:32:16PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 27193.50193.50 +0.25N/A193.50193.50  ENC25/04/202518:32:16PARIS CORNPARIS_CORN

Chicago Soymeal

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmChicago SoymealMay 25290.00s290.00s1.30288.70290.50286.3045087 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJul 25298.50s298.50s1.80296.70298.90294.3082933 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealAug 25300.40s300.40s1.70298.70300.80296.309613 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealSep 25301.50s301.50s1.50300.00301.80297.508082 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealOct 25301.80s301.80s1.40300.40302.10297.905833 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealDec 25304.80s304.80s1.30303.50305.30301.2018781 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJan 26306.50s306.50s1.20305.30306.90303.103590 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealMar 26308.20s308.20s1.20307.00308.70305.302314 CBT25/04/202521:46:03CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboChicago Soybean OilMay 2549.28s49.28s-0.3749.6550.7049.1437303 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJul 2549.81s49.81s-0.2650.0751.1349.66112724 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilAug 2549.79s49.79s-0.1749.9651.0349.6619338 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilSep 2549.67s49.67s-0.1049.7750.8349.5310171 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilOct 2549.41s49.41s-0.0649.4750.4649.268480 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilDec 2549.38s49.38s-0.0349.4150.4249.2435011 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJan 2649.35s49.35s0.0049.3550.2849.207879 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilMar 2649.24s49.24s0.0349.2150.1149.104281 CBT25/04/202521:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encPARIS RAPESEEDMay 25519.25s519.25s+0.75522.00523.25515.759163165ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug 25470.50s470.50s-5.00478.00479.50470.00525664444ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 25474.25s474.25s-5.00482.00483.25473.75179931373ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 26476.00s476.00s-4.75482.75485.00475.7514718238ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 26477.25s477.25s-4.75485.00485.00477.25295300ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug 26467.50s467.50s+1.00467.50467.50467.5018ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 26465.50465.50 -5.00N/A465.50465.50 1ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 27467.75467.75 -5.00N/A467.75467.75  ENC25/04/202518:30:59PARIS RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MYX Palm OilApr 25933.75933.75 +1.50 933.75933.75  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilMay 25925.75925.75 +5.00 925.75925.75  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJun 25924.25924.25 +5.00 924.25924.25  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJul 25923.75923.75 +4.50 923.75923.75  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilAug 25924.25924.25 +4.50 924.25924.25  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilSep 25926.75926.75 +5.00 926.75926.75  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilOct 25929.75929.75 +5.50 929.75929.75  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilNov 25932.75932.75 +5.75 932.75932.75  CME25/04/202521:50:36USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLight Crude OilJun 2563.2463.24 +0.45 63.3561.80  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilJul 2562.5362.53 +0.39 62.6861.17  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilAug 2561.9161.91 +0.34 62.0960.66  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilSep 2561.4661.46 +0.34 61.6260.27  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilOct 2561.1661.16 +0.36 61.2660.01  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilNov 2560.9460.94 +0.35 61.0359.89  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilDec 2560.8460.84 +0.40 60.9359.75  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilJan 2660.7460.74 +0.40 60.7959.74  NYMEX25/04/202521:43:09NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3312 c-0.00141.33261.33321.3274 1.3326FX25 Apr21:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.172 c0.00001.1721.1751.17 1.172FX25 Apr21:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

28 Apr
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.1361 c-0.00111.13721.13881.1315 1.1372FX25 Apr21:46EUR_vs_USDEURO_VS_DOLLAR.xml