Markets

Liffe Feed Wheat

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceWHEATNov '21177.00177.00 2.00175.50177.50175.50927033ICE07/28/2114:51:06LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '22177.80y177.80y      ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '22178.80y178.80y      ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '22183.00183.00 2.65183.00183.00183.0053288ICE07/28/2113:51:24LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '22177.45y177.45y      ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '22169.50y169.50y     878ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '23169.25y169.25y      ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '23169.25y169.25y      ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '23169.15y169.15y      ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '23168.10y168.10y      ICE07/27/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwWHEATSep '21689'4689'4 15'0675'0696'2673'629334150414CBT07/28/2115:07:24CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '21698'2698'2 14'0684'4705'4684'017410117654CBT07/28/2115:07:25CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '22705'2705'2 13'6691'0712'0691'0289642210CBT07/28/2115:05:33CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '22705'4705'4 13'0692'6712'4692'66146360CBT07/28/2115:01:42CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '22687'2687'2 10'4676'0694'4676'065520760CBT07/28/2115:03:28CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '22689'6689'6 10'4687'4691'6687'0342128CBT07/28/2114:53:46CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '22696'0696'0 11'0686'0701'4686'01546460CBT07/28/2115:05:31CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '23701'4701'4 13'6688'0701'4687'4741541CBT07/28/2114:33:12CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '23688'4688'4 8'6688'4688'4688'41229CBT07/28/2111:32:16CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '23655'6y655'6y     366CBT07/27/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '23655'6y655'6y      CBT07/27/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '23655'6y655'6y      CBT07/27/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '24655'6y655'6y      CBT07/27/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '24655'6y655'6y      CBT07/27/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '24627'0y627'0y      CBT07/27/2118:15:18CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKC HRW WHEATSep '21654'0654'0 12'4641'0660'6640'61021596858CBT07/28/2115:07:30KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '21665'2665'2 12'4652'6672'0652'0638176894CBT07/28/2115:07:04KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '22672'6672'6 12'6660'2679'2659'6168726801CBT07/28/2115:07:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '22678'4678'4 15'2670'0680'4670'08625200CBT07/28/2114:41:53KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '22664'2664'2 10'4652'4671'4652'24565509CBT07/28/2115:03:28KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '22668'2668'2 12'6668'2668'4667'628916CBT07/28/2114:45:35KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '22675'4675'4 14'4666'4675'6666'4941630CBT07/28/2113:35:51KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '23665'0y665'0y     45CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '23660'0y660'0y     4CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '23626'6y626'6y     80CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '23626'6y626'6y      CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '23626'6y626'6y      CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '24616'6y616'6y      CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '24616'6y616'6y      CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '24616'6y616'6y      CBT07/27/2118:15:16KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encMILLING WHEAT #2Sep '21215.75215.75 3.75213.00216.25213.0020351117152ENC07/28/2115:15:25PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '21217.25217.25 2.50215.50218.25215.5025104249449ENC07/28/2115:15:24PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '22219.00219.00 2.25217.75220.00217.75181357857ENC07/28/2115:14:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '22219.75219.75 1.75219.25221.00219.0073622618ENC07/28/2115:14:07PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '22206.75206.75 0.50205.75207.50205.754239815ENC07/28/2115:14:01PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '22208.25208.25 0.75207.75209.25207.752739706ENC07/28/2114:59:41PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '23208.50y208.50y     97ENC07/27/2116:33:33PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '23209.75y209.75y     52ENC07/27/2116:33:33PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '23201.00201.00 0.00201.00201.00201.0017227ENC07/28/2114:57:42PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '23200.00y200.00y     308ENC07/27/2116:33:33PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '24194.25y194.25y      ENC07/27/2116:33:33PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '24195.25y195.25y      ENC07/27/2116:33:33PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcCORNSep '21547'6547'6 -1'0554'0554'2545'030996399731CBT07/28/2115:07:25CHICAGO CORNCBOT_CORN
qbcCORNDec '21547'2547'2 1'0551'0552'4542'656051639192CBT07/28/2115:07:26CHICAGO CORNCBOT_CORN
qbcCORNMar '22554'6554'6 1'0557'6560'0550'48021182603CBT07/28/2115:07:28CHICAGO CORNCBOT_CORN
qbcCORNMay '22558'6558'6 0'6562'2564'0554'6514871976CBT07/28/2115:07:04CHICAGO CORNCBOT_CORN
qbcCORNJul '22558'4558'4 0'2561'0563'4555'4361479619CBT07/28/2115:06:36CHICAGO CORNCBOT_CORN
qbcCORNSep '22509'2509'2 -1'2511'4514'4508'065222206CBT07/28/2115:03:12CHICAGO CORNCBOT_CORN
qbcCORNDec '22495'4495'4 0'0497'0500'0493'6111263137CBT07/28/2115:07:04CHICAGO CORNCBOT_CORN
qbcCORNMar '23502'4502'4 -0'2504'6506'0502'4632468CBT07/28/2115:07:02CHICAGO CORNCBOT_CORN
qbcCORNMay '23507'4507'4 1'2507'4507'4507'42240CBT07/28/2112:27:43CHICAGO CORNCBOT_CORN
qbcCORNJul '23508'6y508'6y    271007CBT07/27/2118:15:17CHICAGO CORNCBOT_CORN
qbcCORNSep '23471'0y471'0y     94CBT07/27/2118:15:17CHICAGO CORNCBOT_CORN
qbcCORNDec '23463'6463'6 0'4464'6465'0463'0733460CBT07/28/2115:03:39CHICAGO CORNCBOT_CORN
qbcCORNJul '24473'2y473'2y     26CBT07/27/2118:15:17CHICAGO CORNCBOT_CORN
qbcCORNDec '24424'0y424'0y     907CBT07/27/2118:15:17CHICAGO CORNCBOT_CORN

Chicago Soybeans

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsSOYBEANSAug '211416'41416'4 -1'61422'61431'01410'4756224074CBT07/28/2115:06:40CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '211363'61363'6 -3'21371'21378'61358'0940841683CBT07/28/2115:07:28CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '211355'21355'2 -4'21364'61371'01350'444979369459CBT07/28/2115:07:31CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '221359'61359'6 -4'41369'41375'01355'6410067820CBT07/28/2115:06:13CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '221351'21351'2 -2'61359'01364'41347'0221486158CBT07/28/2115:07:12CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '221347'21347'2 -3'01352'21360'01343'4195837073CBT07/28/2115:06:13CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '221346'01346'0 -2'01353'01356'61342'090922579CBT07/28/2115:05:33CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '221322'41322'4 -5'21322'41322'41322'426987CBT07/28/2108:32:00CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '221280'6y1280'6y    501251CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '221253'01253'0 0'01256'41261'61249'065714884CBT07/28/2115:02:36CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '231259'01259'0 5'01260'41260'41259'026638CBT07/28/2113:45:00CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '231239'6y1239'6y     444CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '231236'2y1236'2y     14CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '231237'0y1237'0y     80CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '231233'4y1233'4y      CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '231184'6y1184'6y     2CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '231167'41167'4 0'01167'41167'41167'41390CBT07/28/2112:29:06CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '241168'2y1168'2y      CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '241105'4y1105'4y     31CBT07/27/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encMAIZEAug '21260.50260.50 2.00258.00262.00257.50238800ENC07/28/2115:14:29PARIS CORNPARIS_CORN
ema-encMAIZENov '21207.25207.25 1.50207.75208.00206.7536019126ENC07/28/2115:14:29PARIS CORNPARIS_CORN
ema-encMAIZEJan '22209.00209.00 1.75209.00209.00208.75412425ENC07/28/2114:01:49PARIS CORNPARIS_CORN
ema-encMAIZEMar '22210.25210.25 2.25210.00211.50210.003904954ENC07/28/2114:18:34PARIS CORNPARIS_CORN
ema-encMAIZEJun '22209.50y209.50y     545ENC07/27/2116:33:33PARIS CORNPARIS_CORN
ema-encMAIZEAug '22209.75y209.75y     8ENC07/27/2116:33:33PARIS CORNPARIS_CORN
ema-encMAIZENov '22195.00y195.00y     81ENC07/27/2116:33:33PARIS CORNPARIS_CORN
ema-encMAIZEMar '23192.75y192.75y      ENC07/27/2116:33:33PARIS CORNPARIS_CORN
ema-encMAIZEJun '23194.00y194.00y      ENC07/27/2116:33:33PARIS CORNPARIS_CORN

Chicago Soymeal

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmSOYBEAN MEALAug '21354.9354.9 -3.9359.3360.1354.9962315379CBT07/28/2115:07:36CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '21354.1354.1 -4.1358.2359.3354.01251751715CBT07/28/2115:07:36CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '21352.7352.7 -4.8358.1358.7352.6356831069CBT07/28/2115:07:36CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '21356.0356.0 -5.2362.2362.6355.916222153170CBT07/28/2115:07:36CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '22356.7356.7 -5.1362.1363.1356.7165829825CBT07/28/2115:07:36CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '22355.9355.9 -4.9361.1361.9355.794634770CBT07/28/2115:05:41CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '22356.2356.2 -4.6360.9362.1356.252618978CBT07/28/2115:04:54CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '22358.0358.0 -4.5362.5364.4358.054810752CBT07/28/2115:06:14CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '22355.9355.9 -4.6360.5361.1355.91622801CBT07/28/2115:06:04CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '22352.2352.2 -2.3354.5356.5352.22122281CBT07/28/2114:53:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '22346.5346.5 -0.4346.7349.5346.5301573CBT07/28/2114:28:38CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '22343.2343.2 -3.1348.2348.5343.2445979CBT07/28/2115:05:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '23345.2y345.2y     147CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '23341.4y341.4y     175CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '23340.2y340.2y     108CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '23340.3y340.3y     95CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '23338.5y338.5y     20CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '23333.4y333.4y     20CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '23329.1y329.1y     84CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '23326.9y326.9y     281CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '24326.9y326.9y      CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '24326.9y326.9y      CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '24326.9y326.9y     1CBT07/27/2118:15:19CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboSOYBEAN OILAug '2166.3166.31 0.0566.5066.8065.62552511071CBT07/28/2115:06:57CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2164.8364.83 0.4464.4365.2663.88922965841CBT07/28/2115:07:36CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2163.8463.84 0.5263.6464.2062.82404341853CBT07/28/2115:07:36CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2163.4163.41 0.5063.1663.8062.4224768181083CBT07/28/2115:07:36CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2262.7662.76 0.5262.5863.1161.78114045653CBT07/28/2115:07:01CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2261.6061.60 0.4461.4962.0760.87108537928CBT07/28/2115:04:38CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2260.6460.64 0.4760.4161.0559.6943524936CBT07/28/2115:03:05CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2260.1560.15 0.7359.9060.2359.1866215538CBT07/28/2114:43:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2258.5358.53 -0.0258.5358.5358.533091393CBT07/28/2108:32:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2257.68y57.68y    151907CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2256.8056.80 0.0456.8056.8056.80182001CBT07/28/2108:54:01CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2257.3057.30 0.8356.5457.3256.161439313CBT07/28/2114:42:57CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2356.26y56.26y     415CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2355.99y55.99y     384CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2355.77y55.77y     172CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2355.62y55.62y     842CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2355.56y55.56y     193CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2355.48y55.48y     98CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2355.35y55.35y     221CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2355.46y55.46y     814CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2456.05y56.05y     3CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2456.04y56.04y     5CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2456.02y56.02y     5CBT07/27/2118:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encRAPESEEDAug '21535.00535.00 5.75526.00536.00525.0013455175ENC07/28/2115:02:36PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '21535.00535.00 3.50528.50536.50526.25423059103ENC07/28/2115:15:18PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '22531.00531.00 3.00524.25532.00523.75165523297ENC07/28/2115:11:42PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '22526.00526.00 2.00520.00527.00519.754039158ENC07/28/2115:12:52PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '22457.50457.50 3.75451.00457.50451.001253292ENC07/28/2115:11:29PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '22455.25455.25 1.50453.50456.75453.501241572ENC07/28/2113:35:32PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '23443.75y443.75y     10ENC07/27/2116:33:33PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '23435.75y435.75y     10ENC07/27/2116:33:33PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '23435.75y435.75y      ENC07/27/2116:33:33PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '23435.75y435.75y      ENC07/27/2116:33:33PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MALAYSIAN CRUDE PALM OILJul '21966.75s966.75s-4.00966.75966.75966.75 480CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILAug '21998.75s998.75s-28.00998.75998.75998.75 1042CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILSep '21974.50s974.50s-22.50974.50974.50974.50 942CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILOct '21956.50s956.50s-19.50956.50956.50956.50 1047CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILNov '21939.50s939.50s-19.00939.50939.50939.50 678CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILDec '21920.00s920.00s-19.25920.00920.00920.00 690CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJan '22902.50s902.50s-14.75902.50902.50902.50 1150CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILFeb '22884.25s884.25s-14.00884.25884.25884.25 992CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMar '22863.00s863.00s-16.25863.00863.00863.00 910CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILApr '22847.00s847.00s-15.00847.00847.00847.00 920CMG07/28/2113:47:19PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLIGHT CRUDE OILSep '2172.0972.09 0.4471.9072.6071.70200347476958NYME07/28/2115:21:28NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILOct '2171.5071.50 0.3671.3672.0071.1646919258193NYME07/28/2115:21:28NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILNov '2170.7570.75 0.3370.6471.2470.4416959158669NYME07/28/2115:21:25NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILDec '2169.9469.94 0.3469.8070.4169.5925072292590NYME07/28/2115:21:03NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJan '2269.1969.19 0.3468.9969.6268.87569783285NYME07/28/2115:21:01NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILFeb '2268.5268.52 0.3568.5268.9468.20458366429NYME07/28/2115:21:00NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMar '2267.9767.97 0.4067.7968.1867.76482494961NYME07/28/2115:19:03NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILApr '2267.2867.28 0.2767.2367.4567.2373742604NYME07/28/2114:56:54NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMay '2266.9766.97 0.4966.7267.2366.6239051967NYME07/28/2114:30:40NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJun '2266.3866.38 0.4166.2066.6766.026209144550NYME07/28/2115:21:01NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3873 c-0.00091.38821.38941.3844 1.3882FX28 Jul16:16GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1753 c0.00081.17451.17661.1734 1.1745FX28 Jul16:16GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

28 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.1806 c-0.00141.1821.1831.1783 1.182FX28 Jul16:16EUR_vs_USDEURO_VS_DOLLAR.xml