Markets

Liffe Feed Wheat

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceLONDON WHEATNov 25177.00s177.00s+1.50175.00177.00175.002567056ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan 26181.25s181.25s+1.50N/A181.25   ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar 26185.50s185.50s+1.50N/A185.50   ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay 26189.75s189.75s+1.50187.90189.75187.90252279ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul 26193.75s193.75s+1.25N/A193.75   ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov 26192.65s192.65s+1.15N/A192.65 20328ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan 27194.75s194.75s+0.25N/A194.75   ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar 27196.85s196.85s-0.65N/A196.85   ICE10/07/202519:57:21LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwChicago WheatJul 25550.25s550.25s7.50542.75550.50542.7540 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 25554.50s554.50s7.50547.00555.50541.0048024 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 25575.00s575.00s7.75567.25575.75561.2523914 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 26593.25s593.25s8.00585.25594.00579.508767 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 26604.00s604.00s7.75596.25604.75590.752397 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 26612.00s612.00s8.00604.00612.50598.752031 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 26624.00s624.00s7.75616.25624.75611.00208 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 26639.75s639.75s7.50632.25639.75626.75145 CBT10/07/202521:00:05CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwHard Red Winter WheatJul 25514-0s514-0s+8-40-0514-0514-0--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 25534-6s534-6s+10-6523-2535-0519-0--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatDec 25558-2s558-2s+10-4547-2558-6543-0--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMar 26580-4s580-4s+10-4568-0580-6565-4--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatMay 26594-2s594-2s+10-4581-6594-2579-6--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatJul 26604-2s604-2s+10-2593-0604-4590-0--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatSep 26617-6s617-6s+10-2611-2617-6611-2--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT
qkwHard Red Winter WheatDec 26635-0s635-0s+10-0628-4635-0628-0--KCBT10/07/202521:02:41KCBT KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encPARIS MILLING WHEATSep 25201.25s201.25s+4.50196.50201.75196.2562496314499ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 25210.25s210.25s+4.25206.00210.75205.7541702208552ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 26217.50s217.50s+3.00214.50218.00213.501525567260ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 26221.75s221.75s+2.75218.75222.00218.00578039701ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATSep 26225.75s225.75s+2.25223.25226.00222.7510269822ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATDec 26230.75s230.75s+2.00230.25231.25229.753987127ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMar 27235.00s235.00s+2.00235.25235.25235.002 ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS MILLING WHEATMay 27236.50s236.50s+1.75236.50236.50236.504 ENC10/07/202318:30:23PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcChicago CornJul 25407.25s407.25s-5.25412.50414.00407.25358 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN
qbcChicago CornSep 25399.25s399.25s0.00399.25400.50396.25114864 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN
qbcChicago CornDec 25416.50s416.50s1.00415.50417.00412.50144241 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN
qbcChicago CornMar 26433.75s433.75s1.50432.25434.25429.7531430 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN
qbcChicago CornMay 26444.50s444.50s1.50443.00444.75440.509068 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN
qbcChicago CornJul 26451.25s451.25s0.00451.25452.25448.7515035 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN
qbcChicago CornSep 26445.50s445.50s0.00445.50446.50443.252152 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN
qbcChicago CornDec 26453.00s453.00s0.50452.50453.75450.504278 CBT10/07/202521:00:24CHICAGO CORNCBOT_CORN

Chicago Soybeans

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsChicago SoybeansJul 251012.50s1012.50s0.251012.251013.001004.5038 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 251012.50s1012.50s3.501009.001014.001001.7545638 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 251002.25s1002.25s4.75997.501003.25991.7532011 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 251013.75s1013.75s6.501007.251015.001002.25110541 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 261030.50s1030.50s6.501024.001031.501019.2517936 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMar 261043.75s1043.75s6.251037.501044.751032.7510603 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 261055.75s1055.75s6.501049.251056.751045.255260 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 261064.75s1064.75s6.501058.251065.751054.505142 CBT10/07/202521:00:43CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encPARIS CORNAug 25204.25s204.25s+5.00199.00204.50198.2517697760ENC10/07/202518:32:41PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 25201.25s201.25s+3.00198.50201.50197.75249415281ENC10/07/202518:32:41PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 26207.25s207.25s+3.00204.25207.25203.752633688ENC10/07/202518:32:41PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 26209.75s209.75s+3.00207.00209.75207.0020434ENC10/07/202518:32:41PARIS CORNPARIS_CORN
ema-encPARIS CORNAug 26218.75218.75 +3.00N/A218.75218.75  ENC10/07/202518:32:41PARIS CORNPARIS_CORN
ema-encPARIS CORNNov 26218.75218.75 +3.00N/A218.75218.75 1ENC10/07/202518:32:41PARIS CORNPARIS_CORN
ema-encPARIS CORNMar 27220.25220.25 +3.00N/A220.25220.25  ENC10/07/202518:32:41PARIS CORNPARIS_CORN
ema-encPARIS CORNJun 27220.25220.25 +3.00N/A220.25220.25  ENC10/07/202518:32:41PARIS CORNPARIS_CORN

Chicago Soymeal

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmChicago SoymealJul 25268.50s268.50s2.40266.10268.60265.10452 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealAug 25271.40s271.40s2.00269.40272.60267.6042555 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealSep 25275.40s275.40s2.10273.30276.50271.5036774 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealOct 25278.90s278.90s2.20276.70280.10275.0012131 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealDec 25285.30s285.30s2.40282.90286.60281.2043926 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealJan 26289.00s289.00s2.30286.70290.10285.0012699 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealMar 26295.20s295.20s2.10293.10296.30291.507413 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago SoymealMay 26300.20s300.20s2.20298.00301.20296.803376 CBT10/07/202521:01:02CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboChicago Soybean OilJul 2553.67s53.67s0.3253.3553.6753.2076 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilAug 2553.49s53.49s0.2053.2953.9053.0423938 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilSep 2553.35s53.35s0.1553.2053.7852.9215441 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilOct 2553.28s53.28s0.1753.1153.6752.878271 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilDec 2553.47s53.47s0.2053.2753.8153.0449751 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilJan 2653.65s53.65s0.2053.4553.9653.2212481 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilMar 2653.59s53.59s0.2253.3753.8453.186639 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago Soybean OilMay 2653.38s53.38s0.2153.1753.5552.973431 CBT10/07/202521:01:21CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encPARIS RAPESEEDAug 25460.50s460.50s+1.50459.75461.75455.00552526687ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 25476.50s476.50s+2.50475.25477.50472.001229159007ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 26484.00s484.00s+2.50482.50485.00479.75198827755ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 26486.00s486.00s+2.50483.50487.00482.753449573ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug 26465.75s465.75s+0.25464.75466.00464.0091390ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov 26469.50469.50 +2.50N/A469.50469.50 3ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb 27455.25455.25 +2.50N/A455.25455.25  ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay 27459.25459.25 +2.50N/A459.25459.25  ENC10/07/202518:31:11PARIS RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MYX Palm OilJul 25972.50972.50 -1.50 972.50972.50  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilAug 25977.50977.50 -2.00 977.50977.50  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilSep 25978.75978.75 -1.25 978.75978.75  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilOct 25981.50981.50 -0.75 981.50981.50  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilNov 25983.00983.00 -0.50 983.00983.00  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilDec 25982.75982.75 -0.25 982.75982.75  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJan 26979.00979.00 0.00 979.00979.00  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilFeb 26972.75972.75 0.00 972.75972.75  CME10/07/202521:05:35USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLight Crude OilAug 2566.8866.88 -1.50 68.6566.45  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL
clLight Crude OilSep 2565.6365.63 -1.34 67.3165.26  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL
clLight Crude OilOct 2564.4564.45 -1.19 66.0264.12  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL
clLight Crude OilNov 2563.6363.63 -1.08 65.1263.33  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL
clLight Crude OilDec 2563.1163.11 -0.96 64.5162.80  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL
clLight Crude OilJan 2662.8162.81 -0.88 64.1162.51  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL
clLight Crude OilFeb 2662.6662.66 -0.79 63.7762.36  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL
clLight Crude OilMar 2662.5662.56 -0.74 63.6962.29  NYMEX10/07/202520:58:09NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3576 c-0.00211.35971.36191.3533 1.3597FX10 Jul21:06GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1608 c0.00231.15851.16151.1583 1.1585FX10 Jul21:06GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

10 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.1697 c-0.00411.17381.17491.1662 1.1738FX10 Jul21:06EUR_vs_USDEURO_VS_DOLLAR.xml