Markets

Liffe Feed Wheat

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceLONDON WHEATMay 25156.55s156.55s-0.700.00156.55156.55  ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 25160.55s160.55s-0.700.00160.55160.55 2ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 25180.30s180.30s-0.70179.45180.85179.152797876ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan 26183.70s183.70s-0.550.00183.70183.70  ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar 26187.10s187.10s-0.400.00187.10187.10  ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay 26190.50s190.50s-0.30190.00190.50189.851161196ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 26194.00s194.00s-0.300.00194.00194.00  ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 26189.00s189.00s-0.300.00189.00189.00 80ICE14/05/202509:09:21LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwChicago WheatMay 25501.50501.50 2.50499.00501.50501.5019 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 25519.00519.00 1.75517.25520.00516.253535 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 25534.00534.00 2.25531.75534.75531.00693 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 25556.25556.25 2.25554.00557.00553.25270 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 26575.50575.50 2.25573.25576.25572.75109 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 26586.50586.50 2.00584.50586.75583.7578 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 26592.50592.50 1.25591.25593.25590.2531 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 26602.50602.50 -1.25603.75602.50602.5014 CBT14/05/202509:00:05CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwHard Red Winter WheatMay 25502'0s502'0s+3'6502050205020--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatJul 25514'4514'4 +2'6512251525114--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 25529'0529'0 +2'6527052965262--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatDec 25552'2552'2 +3'0550055305496--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMar 26573'0573'0 +3'2571457325702--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMay 26584'0584'0 +3'2583258445814--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatJul 26589'4589'4 +2'0589659005894--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 26601'0601'0 +2'6601060106010--KCBT14/05/202509:02:44KCBT KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encPARIS MILLING WHEATSep 25204.50s204.50s 202.50204.75201.0047012320275ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 25214.50s214.50s+0.50212.25214.50211.2541241182072ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 26220.75s220.75s+0.75218.50221.00218.00870632052ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 26225.75s225.75s+0.75223.75226.00223.00240214922ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATSep 26224.00s224.00s+1.00221.50224.00221.004342074ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 26229.50s229.50s+1.00226.75229.50226.753352778ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 27234.25s234.25s+1.000.00234.25234.25 6ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 27237.25s237.25s 0.00237.25237.25 5ENC14/05/202309:02:22PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcChicago CornMay 25436.75436.75 0.75436.00440.25436.7512 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN
qbcChicago CornJul 25442.25442.25 -0.25442.50444.00442.0012095 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN
qbcChicago CornSep 25428.00428.00 0.25427.75430.00427.507853 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN
qbcChicago CornDec 25440.75440.75 -0.25441.00443.00440.255615 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN
qbcChicago CornMar 26455.50455.50 -0.25455.75457.75455.252310 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN
qbcChicago CornMay 26464.00464.00 -0.50464.50466.25464.00352 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN
qbcChicago CornJul 26469.50469.50 0.00469.50471.00469.25364 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN
qbcChicago CornSep 26456.00456.00 0.00456.00457.00456.0019 CBT14/05/202509:00:25CHICAGO CORNCBOT_CORN

Chicago Soybeans

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsChicago SoybeansMay 251068.001068.00 0.751067.251075.001068.002 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 251078.751078.75 6.251072.501082.001073.5013677 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 251076.251076.25 6.001070.251079.501071.504954 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 251056.501056.50 3.751052.751059.751053.501587 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 251062.251062.25 2.751059.501065.501059.758624 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 261073.001073.00 2.751070.251076.251070.251798 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMar 261077.501077.50 2.251075.251080.501075.251160 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 261084.251084.25 1.501082.751087.251083.00469 CBT14/05/202509:00:46CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encPARIS CORNJun 25194.25s194.25s+1.75191.25195.00191.25252613437ENC14/05/202509:04:25PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 25195.25s195.25s+0.50193.75195.75192.75161911945ENC14/05/202509:04:25PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 25198.50s198.50s+0.25197.00198.75195.255567665ENC14/05/202509:04:25PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 26204.50s204.50s 202.50204.50202.2528484ENC14/05/202509:04:25PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 26205.00s205.00s+3.750.00205.00205.00  ENC14/05/202509:04:25PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 26195.25s195.25s+1.750.00195.25195.25  ENC14/05/202509:04:25PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 26199.50s199.50s+1.750.00199.50199.50  ENC14/05/202509:04:25PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 27184.75s184.75s+1.750.00184.75184.75  ENC14/05/202509:04:25PARIS CORNPARIS_CORN

Chicago Soymeal

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmChicago SoymealMay 25285.90285.90 -5.20291.10285.90285.9067 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJul 25294.10294.10 0.80293.30294.60292.905455 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealAug 25297.70297.70 0.70297.00298.10296.601481 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealSep 25300.30300.30 0.70299.60300.60299.30597 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealOct 25301.30301.30 0.80300.50301.60300.10635 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealDec 25304.90304.90 0.60304.30305.30303.80934 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJan 26307.20307.20 0.70306.50307.30306.30143 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealMar 26309.50309.50 0.60308.90309.60308.7087 CBT14/05/202509:01:05CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboChicago Soybean OilMay 2551.1051.10 1.6149.4951.2750.0633 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJul 2551.5351.53 0.0551.4851.9351.446953 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilAug 2551.6351.63 0.0351.6052.0351.55981 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilSep 2551.6551.65 0.0351.6252.0251.58742 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilOct 2551.5551.55 0.0151.5451.9451.49204 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilDec 2551.7151.71 0.0451.6752.0751.621579 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJan 2651.6951.69 0.0251.6752.0351.60168 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilMar 2651.5451.54 -0.0151.5551.8451.46115 CBT14/05/202509:01:24CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encPARIS RAPESEEDAug 25489.50s489.50s+8.50478.00490.00477.251079058109ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 25492.75s492.75s+7.75482.50493.50481.25415033653ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 26494.75s494.75s+7.50486.75495.00484.5047118508ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 26495.00s495.00s+7.50488.75495.00488.752065687ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug 26478.75s478.75s+4.75475.50489.75474.7521478ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 26484.50s484.50s+8.500.00484.50484.50 1ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 27486.75s486.75s+8.500.00486.75486.75  ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 27486.75s486.75s+8.500.00486.75486.75  ENC14/05/202509:03:09PARIS RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MYX Palm OilMay 25897.50897.50 +8.75 897.50897.50  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJun 25903.50903.50 +9.25 903.50903.50  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJul 25905.25905.25 +6.75 905.25905.25  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilAug 25907.50907.50 +5.50 907.50907.50  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilSep 25911.00911.00 +5.00 911.00911.00  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilOct 25916.00916.00 +4.50 916.00916.00  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilNov 25919.75919.75 +4.75 919.75919.75  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilDec 25922.00922.00 +5.25 922.00922.00  CME14/05/202509:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLight Crude OilJun 2563.5263.52 -0.15 63.6863.19  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL
clLight Crude OilJul 2563.1163.11 -0.14 63.2362.76  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL
clLight Crude OilAug 2562.5862.58 -0.16 62.7062.27  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL
clLight Crude OilSep 2562.1062.10 -0.15 62.2161.81  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL
clLight Crude OilOct 2561.7261.72 -0.15 61.8361.44  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL
clLight Crude OilNov 2561.4261.42 -0.22 61.5961.21  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL
clLight Crude OilDec 2561.3661.36 -0.16 61.4661.09  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL
clLight Crude OilJan 2661.3261.32 -0.16 61.4261.14  NYMEX14/05/202508:58:11NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3344 c0.00411.33031.33441.329 1.3303FX14 May09:06GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1884 c-0.0011.18941.18991.1879 1.1894FX14 May09:06GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

14 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.1231 c0.00451.11861.12321.118 1.1186FX14 May09:06EUR_vs_USDEURO_VS_DOLLAR.xml