Liffe Feed Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| t-ice | WHEAT | Mar '21 | 206.10y | 206.10 | y | ICE | 03/03/21 | 23:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||||||
| t-ice | WHEAT | May '21 | 205.50 | 205.50 | -0.25 | 205.50 | 205.50 | 204.00 | 221 | 3814 | ICE | 03/04/21 | 15:33:08 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | WHEAT | Jul '21 | 206.05y | 206.05 | y | 42 | ICE | 03/03/21 | 23:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||||
| t-ice | WHEAT | Nov '21 | 170.00 | 170.00 | -0.50 | 170.00 | 170.75 | 169.00 | 284 | 7469 | ICE | 03/04/21 | 16:31:42 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | WHEAT | Jan '22 | 172.45y | 172.45 | y | ICE | 03/03/21 | 23:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||||||
| t-ice | WHEAT | Mar '22 | 174.20y | 174.20 | y | ICE | 03/03/21 | 23:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||||||
| t-ice | WHEAT | May '22 | 175.00y | 175.00 | y | 524 | ICE | 03/03/21 | 23:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||||
| t-ice | WHEAT | Jul '22 | 173.00y | 173.00 | y | ICE | 03/03/21 | 23:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||||||
| t-ice | WHEAT | Nov '22 | 161.50 | 161.50 | 2.00 | 161.00 | 161.50 | 161.00 | 8 | 169 | ICE | 03/04/21 | 15:52:20 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | WHEAT | Jan '23 | 162.25y | 162.25 | y | ICE | 03/03/21 | 23:00:00 | 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 | WHEAT | Mar '21 | 648'6 | 648'6 | -3'2 | 653'0 | 653'0 | 648'6 | 46 | 1092 | CBT | 03/04/21 | 14:30:07 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | May '21 | 661'0 | 661'0 | 5'0 | 654'6 | 661'6 | 647'2 | 33083 | 188381 | CBT | 03/04/21 | 16:37:22 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Jul '21 | 649'4 | 649'4 | 3'0 | 645'6 | 650'2 | 638'6 | 11779 | 114863 | CBT | 03/04/21 | 16:37:25 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Sep '21 | 647'0 | 647'0 | 2'4 | 642'2 | 647'4 | 637'0 | 4202 | 44926 | CBT | 03/04/21 | 16:37:27 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Dec '21 | 651'6 | 651'6 | 2'2 | 647'2 | 652'6 | 642'2 | 3619 | 49424 | CBT | 03/04/21 | 16:37:27 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Mar '22 | 655'2 | 655'2 | 0'6 | 652'0 | 657'4 | 647'4 | 827 | 12879 | CBT | 03/04/21 | 16:30:39 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | May '22 | 653'0 | 653'0 | 0'2 | 648'4 | 653'0 | 648'4 | 27 | 1048 | CBT | 03/04/21 | 15:55:31 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Jul '22 | 632'6 | 632'6 | 1'2 | 631'0 | 632'6 | 626'4 | 90 | 3747 | CBT | 03/04/21 | 15:55:31 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Sep '22 | 632'0y | 632'0 | y | 5 | 244 | CBT | 03/03/21 | 19:15:17 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | WHEAT | Dec '22 | 639'2y | 639'2 | y | 7 | 1055 | CBT | 03/03/21 | 19:15:17 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | WHEAT | Mar '23 | 640'0y | 640'0 | y | 31 | CBT | 03/03/21 | 19:15:17 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | May '23 | 638'0y | 638'0 | y | 26 | CBT | 03/03/21 | 19:15:17 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Jul '23 | 600'0y | 600'0 | y | 32 | CBT | 03/03/21 | 19:15:17 | CHICAGO WHEAT | CBOT_WHEAT |
Kansas Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qkw | KC HRW WHEAT | Mar '21 | 617'4y | 617'4 | y | 64 | 350 | CBT | 03/03/21 | 19:15:17 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | KC HRW WHEAT | May '21 | 630'6 | 630'6 | 4'6 | 625'0 | 632'2 | 621'2 | 10125 | 110542 | CBT | 03/04/21 | 16:36:10 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Jul '21 | 635'6 | 635'6 | 4'6 | 630'0 | 637'0 | 626'4 | 5629 | 68461 | CBT | 03/04/21 | 16:34:44 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Sep '21 | 641'0 | 641'0 | 4'6 | 635'4 | 642'0 | 632'2 | 1987 | 17111 | CBT | 03/04/21 | 16:35:58 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Dec '21 | 648'4 | 648'4 | 4'2 | 643'2 | 649'6 | 641'2 | 1027 | 20636 | CBT | 03/04/21 | 16:31:04 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Mar '22 | 653'2 | 653'2 | 3'0 | 650'0 | 653'2 | 650'0 | 153 | 2178 | CBT | 03/04/21 | 15:55:31 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | May '22 | 646'0 | 646'0 | -4'4 | 647'6 | 647'6 | 646'0 | 5 | 247 | CBT | 03/04/21 | 01:01:14 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Jul '22 | 625'0 | 625'0 | -2'4 | 628'4 | 628'4 | 620'0 | 11 | 781 | CBT | 03/04/21 | 16:17:50 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Sep '22 | 629'4y | 629'4 | y | 16 | CBT | 03/03/21 | 19:15:17 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Dec '22 | 640'4y | 640'4 | y | 50 | CBT | 03/03/21 | 19:15:17 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Mar '23 | 654'2y | 654'2 | y | CBT | 03/03/21 | 19:15:17 | KANSAS WHEAT | KANSAS_WHEAT | ||||||
| qkw | KC HRW WHEAT | May '23 | 649'4y | 649'4 | y | CBT | 03/03/21 | 19:15:17 | KANSAS WHEAT | KANSAS_WHEAT | ||||||
| qkw | KC HRW WHEAT | Jul '23 | 595'0y | 595'0 | y | 15 | CBT | 03/03/21 | 19:15:17 | 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 | MILLING WHEAT #2 | Mar '21 | 236.50 | 236.50 | -0.75 | 238.00 | 238.75 | 235.75 | 1166 | 8675 | ENC | 03/04/21 | 16:18:05 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | May '21 | 229.75 | 229.75 | 0.00 | 229.50 | 230.50 | 228.25 | 18705 | 172608 | ENC | 03/04/21 | 16:35:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Sep '21 | 200.75 | 200.75 | 1.50 | 199.25 | 201.00 | 199.00 | 7521 | 132973 | ENC | 03/04/21 | 16:35:28 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Dec '21 | 200.75 | 200.75 | 1.50 | 199.25 | 201.00 | 199.00 | 6391 | 142868 | ENC | 03/04/21 | 16:35:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Mar '22 | 201.00 | 201.00 | 1.00 | 200.00 | 201.75 | 200.00 | 1117 | 9471 | ENC | 03/04/21 | 16:22:44 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | May '22 | 201.25 | 201.25 | 0.75 | 200.75 | 201.75 | 200.50 | 267 | 4350 | ENC | 03/04/21 | 16:25:53 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Sep '22 | 191.00 | 191.00 | -0.75 | 190.00 | 191.00 | 189.75 | 6 | 451 | ENC | 03/04/21 | 16:33:27 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Dec '22 | 191.75 | 191.75 | -0.25 | 191.75 | 191.75 | 191.75 | 103 | 1152 | ENC | 03/04/21 | 16:33:27 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Mar '23 | 192.25y | 192.25 | y | ENC | 03/03/21 | 17:30:14 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||||||
| ebm-enc | MILLING WHEAT #2 | May '23 | 193.50y | 193.50 | y | ENC | 03/03/21 | 17:30:14 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||||||
| ebm-enc | MILLING WHEAT #2 | Sep '23 | 187.00y | 187.00 | y | ENC | 03/03/21 | 17:30:14 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||||||
| ebm-enc | MILLING WHEAT #2 | Dec '23 | 192.00y | 192.00 | y | 6 | ENC | 03/03/21 | 17:30:14 | 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 | CORN | Mar '21 | 552'4 | 552'4 | 2'2 | 550'2 | 554'2 | 546'0 | 1219 | 8135 | CBT | 03/04/21 | 16:17:17 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '21 | 540'0 | 540'0 | 4'6 | 535'0 | 541'0 | 529'2 | 94558 | 753435 | CBT | 03/04/21 | 16:37:40 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '21 | 529'4 | 529'4 | 5'4 | 522'6 | 530'6 | 518'4 | 51817 | 402862 | CBT | 03/04/21 | 16:37:37 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '21 | 495'2 | 495'2 | 5'4 | 489'6 | 495'2 | 486'0 | 16416 | 170643 | CBT | 03/04/21 | 16:37:24 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Dec '21 | 478'6 | 478'6 | 5'2 | 473'4 | 479'2 | 470'2 | 37944 | 351976 | CBT | 03/04/21 | 16:37:36 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '22 | 486'2 | 486'2 | 5'0 | 481'0 | 486'4 | 478'0 | 4869 | 40883 | CBT | 03/04/21 | 16:37:35 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '22 | 489'6 | 489'6 | 4'2 | 486'0 | 490'0 | 482'4 | 620 | 6410 | CBT | 03/04/21 | 16:33:06 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '22 | 490'6 | 490'6 | 4'0 | 488'0 | 491'2 | 484'0 | 479 | 22373 | CBT | 03/04/21 | 16:21:15 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '22 | 451'0 | 451'0 | 3'4 | 449'6 | 451'4 | 446'2 | 219 | 5000 | CBT | 03/04/21 | 16:26:12 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Dec '22 | 437'0 | 437'0 | 4'2 | 432'2 | 437'0 | 431'2 | 708 | 30090 | CBT | 03/04/21 | 16:35:33 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '23 | 440'4 | 440'4 | 0'6 | 440'0 | 440'4 | 438'6 | 4 | 626 | CBT | 03/04/21 | 14:36:49 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '23 | 441'6y | 441'6 | y | 4 | CBT | 03/03/21 | 19:15:17 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Jul '23 | 446'6y | 446'6 | y | 405 | CBT | 03/03/21 | 19:15:17 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Sep '23 | 433'0y | 433'0 | y | 92 | CBT | 03/03/21 | 19:15:17 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Dec '23 | 422'0 | 422'0 | 0'6 | 421'6 | 422'0 | 420'6 | 9 | 1315 | CBT | 03/04/21 | 15:22:32 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '24 | 435'6 | 435'6 | 3'0 | 435'6 | 435'6 | 435'6 | 1 | 2 | CBT | 03/04/21 | 15:22:32 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Dec '24 | 415'0 | 415'0 | 1'2 | 415'0 | 415'0 | 415'0 | 1 | 21 | CBT | 03/04/21 | 15:19:32 | CHICAGO CORN | CBOT_CORN |
Chicago Soybeans
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbs | SOYBEANS | Mar '21 | 1436'4 | 1436'4 | 25'6 | 1418'6 | 1441'0 | 1418'6 | 270 | 1028 | CBT | 03/04/21 | 16:34:38 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | May '21 | 1433'2 | 1433'2 | 25'6 | 1409'0 | 1438'0 | 1405'0 | 79002 | 351828 | CBT | 03/04/21 | 16:37:45 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '21 | 1414'2 | 1414'2 | 22'6 | 1392'0 | 1418'6 | 1388'4 | 33248 | 169349 | CBT | 03/04/21 | 16:37:44 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Aug '21 | 1367'4 | 1367'4 | 19'4 | 1347'6 | 1370'6 | 1345'2 | 4668 | 19705 | CBT | 03/04/21 | 16:37:33 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Sep '21 | 1285'4 | 1285'4 | 16'4 | 1269'6 | 1287'4 | 1266'4 | 1252 | 12153 | CBT | 03/04/21 | 16:37:16 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Nov '21 | 1239'4 | 1239'4 | 15'4 | 1224'0 | 1240'0 | 1220'6 | 17632 | 196776 | CBT | 03/04/21 | 16:37:33 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '22 | 1235'2 | 1235'2 | 14'2 | 1221'0 | 1235'4 | 1218'2 | 1978 | 22118 | CBT | 03/04/21 | 16:37:16 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Mar '22 | 1211'2 | 1211'2 | 13'4 | 1199'6 | 1211'2 | 1195'6 | 1844 | 50344 | CBT | 03/04/21 | 16:37:35 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | May '22 | 1202'2 | 1202'2 | 12'0 | 1189'6 | 1202'2 | 1188'6 | 458 | 13765 | CBT | 03/04/21 | 16:32:50 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '22 | 1197'6 | 1197'6 | 11'2 | 1190'2 | 1198'0 | 1189'0 | 173 | 6541 | CBT | 03/04/21 | 16:20:55 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Aug '22 | 1166'4y | 1166'4 | y | 1 | 110 | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | SOYBEANS | Sep '22 | 1127'2y | 1127'2 | y | 441 | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Nov '22 | 1111'0 | 1111'0 | 11'6 | 1099'0 | 1111'0 | 1096'0 | 255 | 6732 | CBT | 03/04/21 | 16:35:28 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '23 | 1102'0y | 1102'0 | y | 17 | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Mar '23 | 1101'4y | 1101'4 | y | 2 | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | May '23 | 1101'4y | 1101'4 | y | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Jul '23 | 1102'4y | 1102'4 | y | 19 | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Aug '23 | 1099'0y | 1099'0 | y | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Sep '23 | 1087'0y | 1087'0 | y | 1 | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Nov '23 | 1043'0 | 1043'0 | 1'0 | 1042'4 | 1043'0 | 1042'4 | 6 | 64 | CBT | 03/04/21 | 15:10:13 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '24 | 1042'0y | 1042'0 | y | CBT | 03/03/21 | 19:15:19 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Nov '24 | 1041'4y | 1041'4 | y | CBT | 03/03/21 | 19:15:19 | 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 | MAIZE | Mar '21 | 219.00 | 219.00 | -7.00 | 223.00 | 225.00 | 216.00 | 239 | 462 | ENC | 03/04/21 | 16:35:13 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Jun '21 | 220.50 | 220.50 | 0.25 | 220.25 | 221.50 | 219.25 | 761 | 16945 | ENC | 03/04/21 | 16:35:13 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Aug '21 | 217.75 | 217.75 | 1.25 | 216.50 | 218.00 | 215.75 | 256 | 5057 | ENC | 03/04/21 | 16:33:12 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Nov '21 | 188.25 | 188.25 | 1.00 | 187.50 | 189.00 | 187.25 | 195 | 6347 | ENC | 03/04/21 | 16:34:30 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Jan '22 | 190.00 | 190.00 | 0.75 | 190.00 | 190.00 | 190.00 | 25 | 475 | ENC | 03/04/21 | 16:17:04 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Mar '22 | 192.00y | 192.00 | y | 191 | ENC | 03/03/21 | 17:30:14 | PARIS CORN | PARIS_CORN | |||||
| ema-enc | MAIZE | Jun '22 | 194.75y | 194.75 | y | 24 | ENC | 03/03/21 | 17:30:14 | PARIS CORN | PARIS_CORN | |||||
| ema-enc | MAIZE | Aug '22 | 198.50y | 198.50 | y | 3 | ENC | 03/03/21 | 17:30:14 | PARIS CORN | PARIS_CORN | |||||
| ema-enc | MAIZE | Nov '22 | 186.50y | 186.50 | y | 2 | ENC | 03/03/21 | 17:30:14 | PARIS CORN | PARIS_CORN | |||||
| ema-enc | MAIZE | Jan '23 | 205.50y | 205.50 | y | ENC | 03/03/21 | 17:30:14 | PARIS CORN | PARIS_CORN |
Chicago Soymeal
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qsm | SOYBEAN MEAL | Mar '21 | 423.0 | 423.0 | 2.8 | 420.5 | 424.2 | 420.5 | 254 | 1792 | CBT | 03/04/21 | 16:05:14 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | May '21 | 421.4 | 421.4 | 2.6 | 418.6 | 422.8 | 417.4 | 25025 | 184308 | CBT | 03/04/21 | 16:37:47 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jul '21 | 419.6 | 419.6 | 2.3 | 416.9 | 421.1 | 415.7 | 14002 | 93769 | CBT | 03/04/21 | 16:37:47 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Aug '21 | 408.9 | 408.9 | 2.3 | 406.3 | 410.3 | 404.9 | 3694 | 18461 | CBT | 03/04/21 | 16:37:11 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Sep '21 | 395.5 | 395.5 | 1.7 | 394.2 | 397.0 | 392.2 | 1493 | 14298 | CBT | 03/04/21 | 16:35:03 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Oct '21 | 382.8 | 382.8 | 2.0 | 380.1 | 383.7 | 379.0 | 2717 | 15635 | CBT | 03/04/21 | 16:36:59 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Dec '21 | 380.4 | 380.4 | 2.0 | 377.8 | 381.4 | 376.4 | 5069 | 48270 | CBT | 03/04/21 | 16:37:47 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jan '22 | 377.4 | 377.4 | 1.7 | 376.0 | 378.4 | 374.8 | 449 | 3495 | CBT | 03/04/21 | 16:31:45 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Mar '22 | 370.2 | 370.2 | 1.9 | 368.8 | 371.0 | 366.9 | 473 | 11376 | CBT | 03/04/21 | 16:35:49 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | May '22 | 367.4 | 367.4 | 1.3 | 365.8 | 368.7 | 365.5 | 152 | 5140 | CBT | 03/04/21 | 16:27:53 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jul '22 | 367.2 | 367.2 | 1.3 | 365.5 | 367.5 | 365.5 | 57 | 2905 | CBT | 03/04/21 | 16:18:58 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Aug '22 | 362.4y | 362.4 | y | 702 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Sep '22 | 355.0y | 355.0 | y | 520 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Oct '22 | 347.5 | 347.5 | 0.7 | 346.1 | 347.5 | 346.1 | 48 | 514 | CBT | 03/04/21 | 16:29:12 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Dec '22 | 346.4 | 346.4 | 1.1 | 346.5 | 346.5 | 346.4 | 9 | 1118 | CBT | 03/04/21 | 16:18:58 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jan '23 | 344.3y | 344.3 | y | 2 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Mar '23 | 344.5y | 344.5 | y | 3 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | May '23 | 344.5y | 344.5 | y | 1 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jul '23 | 346.4y | 346.4 | y | 1 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Aug '23 | 346.4y | 346.4 | y | 1 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Sep '23 | 344.9y | 344.9 | y | 1 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Oct '23 | 344.9y | 344.9 | y | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Dec '23 | 341.8y | 341.8 | y | 15 | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jul '24 | 341.8y | 341.8 | y | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Oct '24 | 341.8y | 341.8 | y | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Dec '24 | 341.8y | 341.8 | y | CBT | 03/03/21 | 19:15:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL |
Chicago Soyoil
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbo | SOYBEAN OIL | Mar '21 | 53.11 | 53.11 | 1.76 | 52.11 | 53.25 | 52.07 | 206 | 416 | CBT | 03/04/21 | 16:28:27 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | May '21 | 51.59 | 51.59 | 1.81 | 49.83 | 51.71 | 49.71 | 44963 | 201756 | CBT | 03/04/21 | 16:36:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jul '21 | 50.50 | 50.50 | 1.71 | 48.90 | 50.62 | 48.72 | 16470 | 103571 | CBT | 03/04/21 | 16:35:53 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Aug '21 | 49.25 | 49.25 | 1.63 | 47.58 | 49.31 | 47.58 | 5822 | 28937 | CBT | 03/04/21 | 16:35:49 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Sep '21 | 47.81 | 47.81 | 1.45 | 46.43 | 47.85 | 46.43 | 2562 | 19905 | CBT | 03/04/21 | 16:33:07 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Oct '21 | 46.53 | 46.53 | 1.27 | 45.30 | 46.54 | 45.30 | 2295 | 20513 | CBT | 03/04/21 | 16:31:45 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Dec '21 | 45.71 | 45.71 | 1.19 | 44.55 | 45.73 | 44.41 | 7390 | 69156 | CBT | 03/04/21 | 16:35:53 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jan '22 | 45.23 | 45.23 | 1.14 | 44.42 | 45.23 | 44.20 | 418 | 10600 | CBT | 03/04/21 | 16:35:53 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Mar '22 | 44.71 | 44.71 | 1.06 | 43.74 | 44.71 | 43.74 | 519 | 11380 | CBT | 03/04/21 | 16:35:35 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | May '22 | 43.69 | 43.69 | 0.44 | 43.69 | 43.70 | 43.38 | 153 | 5634 | CBT | 03/04/21 | 14:36:45 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jul '22 | 43.88 | 43.88 | 0.91 | 43.42 | 43.88 | 43.42 | 117 | 2240 | CBT | 03/04/21 | 16:33:01 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Aug '22 | 42.52y | 42.52 | y | 308 | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Sep '22 | 41.96y | 41.96 | y | 461 | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Oct '22 | 41.90 | 41.90 | 0.74 | 41.47 | 41.90 | 41.47 | 38 | 461 | CBT | 03/04/21 | 16:31:01 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Dec '22 | 41.74 | 41.74 | 0.80 | 41.71 | 41.74 | 41.71 | 7 | 1165 | CBT | 03/04/21 | 16:21:48 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jan '23 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Mar '23 | 40.94y | 40.94 | y | 150 | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | May '23 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Jul '23 | 40.94y | 40.94 | y | 250 | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Aug '23 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Sep '23 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Oct '23 | 40.94y | 40.94 | y | 145 | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Dec '23 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Jul '24 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Oct '24 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Dec '24 | 40.94y | 40.94 | y | CBT | 03/03/21 | 19:15:15 | 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 | RAPESEED | May '21 | 516.25 | 516.25 | 12.50 | 505.50 | 519.75 | 505.00 | 6685 | 50837 | ENC | 03/04/21 | 16:33:59 | PARIS_RAPESEED | PARIS_RAPESEED | |
| eco-enc | RAPESEED | Aug '21 | 435.75 | 435.75 | 7.00 | 429.50 | 436.75 | 428.00 | 2506 | 26497 | ENC | 03/04/21 | 16:34:06 | PARIS_RAPESEED | PARIS_RAPESEED | |
| eco-enc | RAPESEED | Nov '21 | 428.00 | 428.00 | 6.25 | 422.50 | 428.75 | 421.00 | 2024 | 26485 | ENC | 03/04/21 | 16:34:07 | PARIS_RAPESEED | PARIS_RAPESEED | |
| eco-enc | RAPESEED | Feb '22 | 424.50 | 424.50 | 5.00 | 421.75 | 425.00 | 419.25 | 610 | 3151 | ENC | 03/04/21 | 16:33:42 | PARIS_RAPESEED | PARIS_RAPESEED | |
| eco-enc | RAPESEED | May '22 | 422.00 | 422.00 | 5.25 | 417.75 | 422.00 | 416.50 | 124 | 1127 | ENC | 03/04/21 | 16:09:31 | PARIS_RAPESEED | PARIS_RAPESEED | |
| eco-enc | RAPESEED | Aug '22 | 388.75y | 388.75 | y | 74 | ENC | 03/03/21 | 17:30:14 | PARIS_RAPESEED | PARIS_RAPESEED | |||||
| eco-enc | RAPESEED | Nov '22 | 392.75y | 392.75 | y | ENC | 03/03/21 | 17:30:14 | PARIS_RAPESEED | PARIS_RAPESEED | ||||||
| eco-enc | RAPESEED | Feb '23 | 424.00y | 424.00 | y | ENC | 03/03/21 | 17:30:14 | PARIS_RAPESEED | PARIS_RAPESEED | ||||||
| eco-enc | RAPESEED | May '23 | 424.00y | 424.00 | y | ENC | 03/03/21 | 17:30:14 | PARIS_RAPESEED | PARIS_RAPESEED | ||||||
| eco-enc | RAPESEED | Aug '23 | 414.75y | 414.75 | y | ENC | 03/03/21 | 17:30:14 | 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 MALAYSIAN CRUDE PALM OIL | Mar '21 | 899.75s | 899.75 | s | 9.25 | 899.75 | 899.75 | 899.75 | 724 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Apr '21 | 869.00s | 869.00 | s | 8.75 | 869.00 | 869.00 | 869.00 | 782 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | May '21 | 841.00s | 841.00 | s | 6.75 | 841.00 | 841.00 | 841.00 | 890 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jun '21 | 820.50s | 820.50 | s | 5.25 | 820.50 | 820.50 | 820.50 | 932 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jul '21 | 804.25s | 804.25 | s | 4.00 | 804.25 | 804.25 | 804.25 | 830 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Aug '21 | 791.75s | 791.75 | s | 4.00 | 791.75 | 791.75 | 791.75 | 500 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Sep '21 | 782.25s | 782.25 | s | 3.50 | 782.25 | 782.25 | 782.25 | 150 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Oct '21 | 778.25s | 778.25 | s | 4.25 | 778.25 | 778.25 | 778.25 | 160 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Nov '21 | 775.50s | 775.50 | s | 4.50 | 775.50 | 775.50 | 775.50 | 160 | CMG | 03/04/21 | 15:15:17 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Dec '21 | 771.25s | 771.25 | s | 2.75 | 771.25 | 771.25 | 771.25 | 160 | CMG | 03/04/21 | 15:15:17 | 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 | Apr '21 | 64.16 | 64.16 | 2.88 | 61.08 | 64.51 | 60.52 | 436650 | 358391 | NYME | 03/04/21 | 16:36:44 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | May '21 | 63.93 | 63.93 | 2.83 | 60.93 | 64.28 | 60.36 | 129342 | 289658 | NYME | 03/04/21 | 16:36:44 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jun '21 | 63.44 | 63.44 | 2.75 | 60.52 | 63.79 | 59.97 | 122715 | 308162 | NYME | 03/04/21 | 16:36:44 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jul '21 | 62.81 | 62.81 | 2.66 | 59.91 | 63.13 | 59.47 | 52252 | 178396 | NYME | 03/04/21 | 16:36:44 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Aug '21 | 62.11 | 62.11 | 2.56 | 59.23 | 62.41 | 58.92 | 28284 | 113618 | NYME | 03/04/21 | 16:36:19 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Sep '21 | 61.36 | 61.36 | 2.42 | 58.50 | 61.69 | 58.34 | 32479 | 113358 | NYME | 03/04/21 | 16:35:37 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Oct '21 | 60.69 | 60.69 | 2.32 | 58.21 | 61.00 | 57.87 | 10467 | 74969 | NYME | 03/04/21 | 16:35:30 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Nov '21 | 60.09 | 60.09 | 2.23 | 57.71 | 60.39 | 57.30 | 5598 | 69496 | NYME | 03/04/21 | 16:36:21 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Dec '21 | 59.53 | 59.53 | 2.13 | 57.20 | 59.87 | 56.75 | 84649 | 318930 | NYME | 03/04/21 | 16:36:44 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jan '22 | 58.90 | 58.90 | 1.93 | 56.65 | 59.22 | 56.42 | 7230 | 58405 | NYME | 03/04/21 | 16:35:01 | 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 | 1.4009 | c | 0.0089 | 1.392 | 1.4017 | 1.3916 | 1.392 | FX | 04 Mar | 16:46 | 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 | 1.1628 | c | 0.0071 | 1.1557 | 1.1634 | 1.1557 | 1.1557 | FX | 04 Mar | 16:46 | 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 | 1.2049 | c | 0.0003 | 1.2046 | 1.2063 | 1.2022 | 1.2046 | FX | 04 Mar | 16:46 | EUR_vs_USD | EURO_VS_DOLLAR.xml |