Liffe Feed Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| t-ice | LONDON WHEAT | May '24 | 179.95 | 179.95 | +2.05 | 178.00 | 180.00 | 178.00 | 34 | 1661 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | LONDON WHEAT | Jul '24 | 186.15s | 186.15 | s | +3.05 | N/A | N/A | 30 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | LONDON WHEAT | Nov '24 | 205.00s | 205.00 | s | +4.05 | 201.55 | 206.00 | 199.75 | 298 | 5963 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | LONDON WHEAT | Jan '25 | 207.45s | 207.45 | s | +4.05 | N/A | 207.45 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | Mar '25 | 209.75s | 209.75 | s | +4.05 | N/A | 209.75 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | May '25 | 212.10 | 212.10 | +4.05 | 208.00 | 212.10 | 207.00 | 25 | 920 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | LONDON WHEAT | Jul '25 | 212.90s | 212.90 | s | +4.05 | N/A | 212.90 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | Nov '25 | 204.95s | 204.95 | s | +4.05 | N/A | 204.95 | 54 | ICE | 24/04/2023 | 18:15:37 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
Chicago Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbw | Chicago Wheat | May 24 | 594'4 | 594'4 | 9'4 | 598'4 | 578'6 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Jul 24 | 613'0 | 613'0 | 10'2 | 617'0 | 596'2 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Sep 24 | 631'2 | 631'2 | 11'4 | 634'4 | 613'0 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Dec 24 | 654'0 | 654'0 | 11'4 | 657'2 | 635'2 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Mar 25 | 672'2 | 672'2 | 12'0 | 675'2 | 653'0 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | May 25 | 681'0 | 681'0 | 11'6 | 683'6 | 662'4 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Jul 25 | 677'0 | 677'0 | 10'4 | 680'0 | 660'6 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Sep 25 | 681'6 | 681'6 | 10'0 | 685'0 | 670'0 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Dec 25 | 691'6 | 691'6 | 9'6 | 692'6 | 679'6 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Mar 26 | 699'4 | 699'4 | 10'2 | 699'4 | 699'4 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | May 26 | 697'6 | 697'6 | 10'2 | 697'6 | 697'6 | CBT | 24/04/2024 | 21:46:12 | CHICAGO WHEAT | CBOT_WHEAT |
Kansas Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qkw | Kansas Wheat | May 24 | 624'2 | 624'2 | 15'4 | 629'0 | 606'6 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Jul 24 | 630'0 | 630'0 | 15'6 | 633'4 | 609'4 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Sep 24 | 642'2 | 642'2 | 16'2 | 644'4 | 620'6 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Dec 24 | 660'6 | 660'6 | 16'6 | 662'6 | 638'4 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Mar 25 | 675'4 | 675'4 | 16'4 | 677'4 | 653'2 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | May 25 | 682'0 | 682'0 | 16'2 | 683'4 | 661'6 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Jul 25 | 673'2 | 673'2 | 15'0 | 675'0 | 657'4 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Sep 25 | 676'0 | 676'0 | 14'0 | 676'0 | 676'0 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Dec 25 | 683'2 | 683'2 | 12'4 | 683'2 | 675'2 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Mar 26 | 684'2 | 684'2 | 10'6 | 684'2 | 684'2 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | May 26 | 689'6 | 689'6 | 10'6 | 689'6 | 689'6 | CBT | 24/04/2024 | 21:47:47 | KANSAS WHEAT | KANSAS_WHEAT |
Paris Milling Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| ebm-enc | PARIS WHEAT | May '24 | 208.50 | 208.50 | -1.00 | 209.00 | 209.75 | 204.25 | 39878 | 62103 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Sep '24 | 228.50 | 228.50 | +5.50 | 223.50 | 229.00 | 220.25 | 62057 | 181271 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Dec '24 | 234.50 | 234.50 | +4.75 | 229.50 | 235.00 | 227.00 | 30770 | 139289 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Mar '25 | 237.00 | 237.00 | +3.75 | 233.00 | 237.50 | 230.75 | 2916 | 18054 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | May '25 | 238.75 | 238.75 | +3.00 | 235.50 | 239.00 | 233.00 | 867 | 9373 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Sep '25 | 231.25 | 231.25 | +0.25 | 229.75 | 232.00 | 228.00 | 67 | 1671 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Dec '25 | 234.00 | 234.00 | 231.25 | 234.00 | 230.75 | 20 | 1953 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||
| ebm-enc | PARIS WHEAT | Mar '26 | 232.00 | 232.00 | -1.00 | N/A | 232.00 | 232.00 | 39 | 65 | ENC | 24/04/2023 | 18:15:37 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
Chicago Corn
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbc | Chicago Corn | May 24 | 437'6 | 437'6 | -5'2 | 444'4 | 437'2 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Jul 24 | 448'4 | 448'4 | -4'0 | 454'2 | 448'0 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Sep 24 | 458'2 | 458'2 | -2'6 | 462'6 | 457'6 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Dec 24 | 472'6 | 472'6 | -2'0 | 477'0 | 471'6 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Mar 25 | 486'0 | 486'0 | -1'0 | 489'2 | 484'6 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | May 25 | 494'4 | 494'4 | 0'0 | 496'4 | 492'6 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Jul 25 | 500'4 | 500'4 | 1'6 | 501'0 | 497'0 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Sep 25 | 483'2 | 483'2 | -1'0 | 485'2 | 482'2 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Dec 25 | 487'0 | 487'0 | -1'2 | 489'6 | 485'0 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Mar 26 | 495'6 | 495'6 | -1'4 | 498'4 | 495'6 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | May 26 | 500'6 | 500'6 | -1'4 | 500'6 | 500'6 | CBT | 24/04/2024 | 21:46:34 | CHICAGO CORN | CBOT_CORN |
Chicago Soybeans
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbs | Chicago Soybeans | May 24 | 1166'0 | 1166'0 | -1'4 | 1177'4 | 1164'0 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jul 24 | 1181'4 | 1181'4 | -0'4 | 1191'6 | 1179'2 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Aug 24 | 1184'0 | 1184'0 | 0'2 | 1193'2 | 1181'0 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Sep 24 | 1171'6 | 1171'6 | 1'0 | 1179'0 | 1167'4 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Nov 24 | 1174'4 | 1174'4 | 0'4 | 1180'6 | 1170'2 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jan 25 | 1184'6 | 1184'6 | 0'2 | 1191'0 | 1181'4 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Mar 25 | 1183'0 | 1183'0 | -1'0 | 1189'2 | 1181'2 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | May 25 | 1186'0 | 1186'0 | -1'2 | 1192'2 | 1185'0 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jul 25 | 1192'0 | 1192'0 | -1'0 | 1197'6 | 1189'6 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Aug 25 | 1185'0 | 1185'0 | -0'6 | 1185'0 | 1185'0 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Sep 25 | 1164'4 | 1164'4 | -0'6 | 1164'4 | 1164'4 | CBT | 24/04/2024 | 21:46:53 | CHICAGO SOYBEANS | CBOT_SOYBEANS |
Paris Corn
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| ema-enc | PARIS CORN | Jun '24 | 213.00 | 213.00 | +8.75 | 203.25 | 215.00 | 203.00 | 1861 | 13043 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Aug '24 | 216.50 | 216.50 | +9.25 | 207.50 | 216.50 | 206.25 | 731 | 6648 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Nov '24 | 210.00 | 210.00 | +5.25 | 204.75 | 211.50 | 203.50 | 906 | 6159 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Mar '25 | 211.50 | 211.50 | +5.50 | 205.50 | 212.00 | 205.50 | 116 | 1100 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Jun '25 | 212.25 | 212.25 | +5.50 | 210.00 | 212.25 | 210.00 | 1 | 71 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Aug '25 | 221.50 | 221.50 | +6.75 | N/A | 221.50 | 221.50 | 2 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN | ||
| ema-enc | PARIS CORN | Nov '25 | 215.00 | 215.00 | +3.75 | N/A | 215.00 | 215.00 | 2 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN | ||
| ema-enc | PARIS CORN | Mar '26 | 223.50 | 223.50 | +6.75 | N/A | 223.50 | 223.50 | ENC | 24/04/2023 | 18:18:31 | PARIS CORN | PARIS_CORN |
Chicago Soymeal
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qsm | Chicago Soybean Meal | May 24 | 346.0 | 346.0 | 0.8 | 351.0 | 344.9 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jul 24 | 349.2 | 349.2 | 3.1 | 351.9 | 345.7 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Aug 24 | 350.0 | 350.0 | 3.7 | 352.0 | 346.1 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Sep 24 | 350.3 | 350.3 | 3.7 | 352.0 | 346.4 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Oct 24 | 350.1 | 350.1 | 3.5 | 351.7 | 346.4 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Dec 24 | 352.3 | 352.3 | 3.1 | 353.9 | 348.7 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jan 25 | 352.9 | 352.9 | 3.0 | 354.5 | 349.6 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Mar 25 | 351.7 | 351.7 | 2.9 | 353.1 | 348.6 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | May 25 | 351.7 | 351.7 | 2.6 | 353.0 | 349.0 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jul 25 | 353.3 | 353.3 | 2.3 | 354.4 | 352.0 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Aug 25 | 352.9 | 352.9 | 2.3 | 352.9 | 352.9 | CBT | 24/04/2024 | 21:47:30 | CHICAGO SOYMEAL | CBOT_SOYMEAL |
Chicago Soyoil
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbo | Chicago Soyoil | May 24 | 44.66 | 44.66 | -0.65 | 45.38 | 44.50 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jul 24 | 45.27 | 45.27 | -0.61 | 45.98 | 45.10 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Aug 24 | 45.45 | 45.45 | -0.62 | 46.14 | 45.33 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Sep 24 | 45.55 | 45.55 | -0.62 | 46.19 | 45.45 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Oct 24 | 45.53 | 45.53 | -0.59 | 46.12 | 45.43 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Dec 24 | 45.73 | 45.73 | -0.54 | 46.31 | 45.61 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jan 25 | 45.90 | 45.90 | -0.54 | 46.41 | 45.77 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Mar 25 | 46.06 | 46.06 | -0.50 | 46.55 | 45.92 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | May 25 | 46.29 | 46.29 | -0.47 | 46.74 | 46.18 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jul 25 | 46.43 | 46.43 | -0.49 | 46.80 | 46.37 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Aug 25 | 46.30 | 46.30 | -0.48 | 46.30 | 46.30 | CBT | 24/04/2024 | 21:47:11 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL |
Paris Rapeseed
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| eco-enc | PARIS RAPESEED | May '24 | 443.00 | 443.00 | -7.75 | 450.00 | 451.25 | 438.75 | 3970 | 5915 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Aug '24 | 460.00 | 460.00 | -0.25 | 460.25 | 461.75 | 455.75 | 11316 | 51974 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Nov '24 | 465.50 | 465.50 | -0.25 | 465.75 | 467.00 | 461.00 | 5150 | 31099 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Feb '25 | 468.50 | 468.50 | +1.00 | 467.50 | 469.50 | 463.00 | 285 | 3890 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | May '25 | 467.50 | 467.50 | +0.75 | 465.75 | 467.50 | 464.75 | 2 | 206 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Aug '25 | 456.25 | 456.25 | +1.00 | 455.00 | 456.25 | 455.00 | 6 | 104 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Nov '25 | 464.50 | 464.50 | -11.50 | N/A | 464.50 | 464.50 | 2 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED | ||
| eco-enc | PARIS RAPESEED | Feb '26 | 513.75 | 513.75 | +19.25 | N/A | 513.75 | 513.75 | ENC | 24/04/2023 | 18:17:14 | PARIS RAPESEED | PARIS_RAPESEED |
Malaysian Palm Oil
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| cpo | USD MYX Palm Oil | Apr 24 | 864.75 | 864.75 | -1.50 | 864.75 | 864.75 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | May 24 | 822.75 | 822.75 | -4.25 | 822.75 | 822.75 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Jun 24 | 819.25 | 819.25 | -2.75 | 819.25 | 819.25 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Jul 24 | 820.25 | 820.25 | -0.25 | 820.25 | 820.25 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Aug 24 | 823.75 | 823.75 | 1.25 | 823.75 | 823.75 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Sep 24 | 828.50 | 828.50 | 2.75 | 828.50 | 828.50 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Oct 24 | 832.75 | 832.75 | 3.50 | 832.75 | 832.75 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Nov 24 | 836.25 | 836.25 | 4.00 | 836.25 | 836.25 | CME | 24/04/2024 | 21:43:54 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL |
Nymex Crude
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| cl | Light Crude Oil | May 24 | 82.85 | 82.85 | -0.29 | 83.35 | 81.85 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Jun 24 | 82.75 | 82.75 | -0.61 | 83.71 | 82.44 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Jul 24 | 82.03 | 82.03 | -0.53 | 82.90 | 81.71 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Aug 24 | 81.29 | 81.29 | -0.44 | 82.04 | 80.97 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Sep 24 | 80.52 | 80.52 | -0.37 | 81.19 | 80.18 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Oct 24 | 79.76 | 79.76 | -0.30 | 80.35 | 79.44 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Nov 24 | 79.07 | 79.07 | -0.23 | 79.56 | 78.74 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Dec 24 | 78.38 | 78.38 | -0.20 | 78.85 | 78.03 | NYMEX | 24/04/2024 | 21:43:10 | NYMEX CRUDE | CRUDE_OIL |
Pound vs US DOLLAR
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| POUND_VS_DOLLAR | GBP_vs_USD | Spot | 1.2462 | c | 0.0009 | 1.2453 | 1.2469 | 1.2422 | 1.2453 | FX | 24 Apr | 21:46 | GBP_vs_USD | POUND_VS_DOLLAR.xml |
Pound vs Euro
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| POUND_VS_EURO | GBP_vs_EUR | Spot | 1.165 | c | 0.0013 | 1.1637 | 1.1651 | 1.1629 | 1.1637 | FX | 24 Apr | 21:46 | GBP_vs_EUR | POUND_VS_EURO.xml |
Euro vs US Dollar
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| EURO_VS_DOLLAR | EUR_vs_USD | Spot | 1.0698 | c | -0.0004 | 1.0702 | 1.0714 | 1.0678 | 1.0702 | FX | 24 Apr | 21:46 | EUR_vs_USD | EURO_VS_DOLLAR.xml |