Liffe Feed Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| t-ice | WHEAT | Mar '22 | 220.05s | 220.05 | s | 3.70 | 220.05 | 220.05 | 220.05 | 1 | ICE | 01/24/22 | 17:37:16 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | WHEAT | May '22 | 222.00s | 222.00 | s | 3.75 | 220.00 | 222.50 | 219.00 | 263 | 5391 | ICE | 01/24/22 | 13:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jul '22 | 213.00s | 213.00 | s | 3.15 | 213.00 | 213.00 | 213.00 | ICE | 01/24/22 | 17:37:16 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Nov '22 | 199.55s | 199.55 | s | 2.55 | 198.00 | 200.00 | 196.50 | 317 | 6810 | ICE | 01/24/22 | 13:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jan '23 | 200.15s | 200.15 | s | 3.45 | 200.15 | 200.15 | 200.15 | ICE | 01/24/22 | 17:37:16 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Mar '23 | 200.70s | 200.70 | s | 4.35 | 200.70 | 200.70 | 200.70 | ICE | 01/24/22 | 17:37:16 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | May '23 | 202.25s | 202.25 | s | 5.25 | 203.00 | 203.00 | 203.00 | 3 | 4 | ICE | 01/24/22 | 13:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jul '23 | 197.70s | 197.70 | s | 4.60 | 197.70 | 197.70 | 197.70 | ICE | 01/24/22 | 17:37:16 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Nov '23 | 188.95s | 188.95 | s | 3.95 | 188.95 | 188.95 | 188.95 | 104 | ICE | 01/24/22 | 17:37:16 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | WHEAT | Jan '24 | 189.95s | 189.95 | s | -24.50 | 189.95 | 189.95 | 189.95 | ICE | 01/24/22 | 17:37:16 | 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 '22 | 807'4 | 807'4 | 7'0 | 801'0 | 807'6 | 800'4 | 3664 | 162429 | CBT | 01/25/22 | 06:46:41 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | May '22 | 810'4 | 810'4 | 6'4 | 804'4 | 810'6 | 803'6 | 952 | 58982 | CBT | 01/25/22 | 06:39:46 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Jul '22 | 798'2 | 798'2 | 6'0 | 793'2 | 799'0 | 792'6 | 712 | 77659 | CBT | 01/25/22 | 06:45:37 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Sep '22 | 798'0 | 798'0 | 5'6 | 793'0 | 798'0 | 793'0 | 238 | 22928 | CBT | 01/25/22 | 06:45:37 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Dec '22 | 801'2 | 801'2 | 6'0 | 796'2 | 801'2 | 796'2 | 407 | 43221 | CBT | 01/25/22 | 06:35:46 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Mar '23 | 803'2 | 803'2 | 4'2 | 799'0 | 804'2 | 799'0 | 73 | 6883 | CBT | 01/25/22 | 05:31:21 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | May '23 | 797'2 | 797'2 | 5'0 | 792'4 | 797'4 | 792'4 | 26 | 1997 | CBT | 01/25/22 | 05:42:55 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Jul '23 | 768'0 | 768'0 | 5'2 | 763'0 | 768'0 | 763'0 | 15 | 3476 | CBT | 01/25/22 | 06:05:43 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Sep '23 | 762'0y | 762'0 | y | 97 | CBT | 01/24/22 | 19:15:15 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Dec '23 | 766'6y | 766'6 | y | 652 | CBT | 01/24/22 | 19:15:15 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Mar '24 | 766'4y | 766'4 | y | 104 | CBT | 01/24/22 | 19:15:15 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | May '24 | 762'0y | 762'0 | y | 9 | CBT | 01/24/22 | 19:15:15 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Jul '24 | 710'0 | 710'0 | -2'2 | 710'0 | 710'0 | 710'0 | 1 | 75 | CBT | 01/25/22 | 01:19:15 | 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 '22 | 825'4 | 825'4 | 7'4 | 819'2 | 825'4 | 818'2 | 1039 | 91586 | CBT | 01/25/22 | 06:42:07 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | May '22 | 827'0 | 827'0 | 6'4 | 821'2 | 827'4 | 820'4 | 285 | 38765 | CBT | 01/25/22 | 06:17:45 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Jul '22 | 826'2 | 826'2 | 6'2 | 820'2 | 827'0 | 820'2 | 216 | 45073 | CBT | 01/25/22 | 06:17:45 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Sep '22 | 829'0 | 829'0 | 6'0 | 823'0 | 829'2 | 823'0 | 56 | 16870 | CBT | 01/25/22 | 06:17:45 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Dec '22 | 835'6 | 835'6 | 6'0 | 835'4 | 835'6 | 834'2 | 32 | 17275 | CBT | 01/25/22 | 06:17:45 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Mar '23 | 835'0 | 835'0 | 4'4 | 835'0 | 835'0 | 835'0 | 17 | 1174 | CBT | 01/25/22 | 05:55:51 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | May '23 | 819'6y | 819'6 | y | 6 | 290 | CBT | 01/24/22 | 19:15:19 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | KC HRW WHEAT | Jul '23 | 790'0 | 790'0 | 5'4 | 785'0 | 790'0 | 785'0 | 8 | 1182 | CBT | 01/25/22 | 02:23:02 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Sep '23 | 785'2y | 785'2 | y | 62 | CBT | 01/24/22 | 19:15:19 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Dec '23 | 788'2y | 788'2 | y | 340 | CBT | 01/24/22 | 19:16:25 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Mar '24 | 783'6y | 783'6 | y | 14 | CBT | 01/24/22 | 19:15:19 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | May '24 | 781'0y | 781'0 | y | CBT | 01/24/22 | 19:15:19 | KANSAS WHEAT | KANSAS_WHEAT | ||||||
| qkw | KC HRW WHEAT | Jul '24 | 708'2y | 708'2 | y | 67 | CBT | 01/24/22 | 19:15:19 | 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 '22 | 281.00s | 281.00 | s | 8.50 | 273.75 | 281.50 | 273.50 | 34003 | 130387 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | May '22 | 278.50s | 278.50 | s | 7.75 | 272.50 | 279.00 | 272.00 | 19064 | 105000 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Sep '22 | 256.25s | 256.25 | s | 4.75 | 253.25 | 256.50 | 252.25 | 6102 | 96460 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Dec '22 | 257.00s | 257.00 | s | 4.50 | 253.25 | 257.50 | 252.75 | 6522 | 132317 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '23 | 257.00s | 257.00 | s | 4.25 | 255.00 | 257.00 | 253.25 | 661 | 6141 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | May '23 | 256.25s | 256.25 | s | 3.75 | 253.50 | 256.00 | 253.25 | 316 | 1150 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Sep '23 | 233.25s | 233.25 | s | 1.75 | 232.00 | 235.00 | 230.75 | 102 | 3597 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Dec '23 | 235.25s | 235.25 | s | 2.50 | 233.00 | 237.00 | 232.75 | 212 | 2038 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '24 | 238.00s | 238.00 | s | 8.50 | 238.00 | 238.00 | 238.00 | 1 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | May '24 | 241.75s | 241.75 | s | 8.50 | 241.75 | 241.75 | 241.75 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||
| ebm-enc | MILLING WHEAT #2 | Sep '24 | 223.00s | 223.00 | s | 3.00 | 223.00 | 223.00 | 223.00 | 54 | ENC | 01/24/22 | 17:31:34 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Dec '24 | 237.75s | 237.75 | s | 8.50 | 237.75 | 237.75 | 237.75 | ENC | 01/24/22 | 17:31:34 | 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 '22 | 619'6 | 619'6 | -1'2 | 620'0 | 620'4 | 618'4 | 7199 | 628818 | CBT | 01/25/22 | 06:46:16 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '22 | 616'2 | 616'2 | -1'2 | 616'4 | 616'4 | 614'4 | 2292 | 303156 | CBT | 01/25/22 | 06:26:04 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '22 | 609'4 | 609'4 | -1'2 | 608'6 | 610'0 | 608'0 | 1254 | 223692 | CBT | 01/25/22 | 06:20:01 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '22 | 579'2 | 579'2 | -1'0 | 577'4 | 579'2 | 577'2 | 115 | 97854 | CBT | 01/25/22 | 06:46:41 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Dec '22 | 566'0 | 566'0 | -1'4 | 565'0 | 566'4 | 564'0 | 747 | 220180 | CBT | 01/25/22 | 06:16:32 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '23 | 574'0 | 574'0 | -1'0 | 572'6 | 574'0 | 571'6 | 54 | 15376 | CBT | 01/25/22 | 05:31:46 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '23 | 575'4 | 575'4 | -2'6 | 576'0 | 576'0 | 575'0 | 22 | 1871 | CBT | 01/25/22 | 01:02:10 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '23 | 576'0 | 576'0 | -1'4 | 574'2 | 576'2 | 574'2 | 11 | 8617 | CBT | 01/25/22 | 05:37:58 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '23 | 544'2y | 544'2 | y | 589 | CBT | 01/24/22 | 19:15:18 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Dec '23 | 536'4 | 536'4 | -1'2 | 537'2 | 537'2 | 534'6 | 14 | 16016 | CBT | 01/25/22 | 01:57:24 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '24 | 544'6y | 544'6 | y | 89 | CBT | 01/24/22 | 19:15:18 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | May '24 | 544'6y | 544'6 | y | 4 | CBT | 01/24/22 | 19:15:18 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Jul '24 | 545'6y | 545'6 | y | 108 | CBT | 01/24/22 | 19:15:18 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Sep '24 | 506'6y | 506'6 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO CORN | CBOT_CORN | ||||||
| qbc | CORN | Dec '24 | 494'0 | 494'0 | 0'6 | 493'4 | 494'0 | 493'4 | 3 | 1405 | CBT | 01/25/22 | 06:41:18 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '25 | 497'4y | 497'4 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO CORN | CBOT_CORN | ||||||
| qbc | CORN | Dec '25 | 477'4y | 477'4 | y | 31 | CBT | 01/24/22 | 19:15:18 | 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 '22 | 1401'2 | 1401'2 | -1'6 | 1405'0 | 1407'4 | 1397'0 | 9716 | 283114 | CBT | 01/25/22 | 06:47:03 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | May '22 | 1409'4 | 1409'4 | -1'4 | 1413'0 | 1415'4 | 1405'6 | 2341 | 139177 | CBT | 01/25/22 | 06:41:52 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '22 | 1412'4 | 1412'4 | -1'4 | 1416'4 | 1418'4 | 1409'2 | 1098 | 108843 | CBT | 01/25/22 | 06:41:50 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Aug '22 | 1386'6 | 1386'6 | -2'0 | 1389'6 | 1392'4 | 1386'0 | 29 | 13291 | CBT | 01/25/22 | 06:41:50 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Sep '22 | 1331'4 | 1331'4 | -1'6 | 1336'6 | 1336'6 | 1329'6 | 30 | 5517 | CBT | 01/25/22 | 06:44:03 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Nov '22 | 1305'0 | 1305'0 | -2'4 | 1308'0 | 1311'2 | 1303'0 | 672 | 117508 | CBT | 01/25/22 | 06:30:02 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '23 | 1306'4 | 1306'4 | -1'4 | 1308'0 | 1311'4 | 1305'0 | 64 | 15173 | CBT | 01/25/22 | 06:18:27 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Mar '23 | 1295'4 | 1295'4 | -2'6 | 1297'4 | 1302'0 | 1295'0 | 35 | 28458 | CBT | 01/25/22 | 06:30:02 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | May '23 | 1300'0 | 1300'0 | 4'4 | 1298'2 | 1300'0 | 1298'2 | 24 | 7561 | CBT | 01/25/22 | 01:20:09 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '23 | 1298'4y | 1298'4 | y | 3313 | CBT | 01/24/22 | 19:18:41 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Aug '23 | 1292'6y | 1292'6 | y | 77 | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Sep '23 | 1272'6y | 1272'6 | y | 161 | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Nov '23 | 1240'6 | 1240'6 | -2'2 | 1240'2 | 1240'6 | 1240'2 | 3 | 6719 | CBT | 01/25/22 | 05:25:08 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '24 | 1243'0y | 1243'0 | y | 2 | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Mar '24 | 1243'0y | 1243'0 | y | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | May '24 | 1243'0y | 1243'0 | y | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Jul '24 | 1230'2y | 1230'2 | y | 4 | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Aug '24 | 1229'2y | 1229'2 | y | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Sep '24 | 1229'2y | 1229'2 | y | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Nov '24 | 1184'0y | 1184'0 | y | 100 | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Jul '25 | 1184'0y | 1184'0 | y | CBT | 01/24/22 | 19:15:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Nov '25 | 1169'6y | 1169'6 | y | 18 | CBT | 01/24/22 | 19:15:20 | 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 '22 | 252.25s | 252.25 | s | 4.75 | 247.25 | 252.50 | 247.25 | 2143 | 17741 | ENC | 01/24/22 | 17:32:46 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Jun '22 | 254.00s | 254.00 | s | 4.50 | 250.00 | 254.00 | 250.00 | 1298 | 16000 | ENC | 01/24/22 | 17:32:46 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Aug '22 | 257.00s | 257.00 | s | 4.00 | 254.25 | 257.00 | 253.75 | 366 | 6336 | ENC | 01/24/22 | 17:32:46 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Nov '22 | 228.00s | 228.00 | s | 1.25 | 226.75 | 229.75 | 226.00 | 225 | 9233 | ENC | 01/24/22 | 17:32:46 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Mar '23 | 228.75s | 228.75 | s | 0.75 | 228.75 | 228.75 | 228.75 | 87 | ENC | 01/24/22 | 17:32:46 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Jun '23 | 234.75s | 234.75 | s | -1.50 | 234.75 | 234.75 | 234.75 | ENC | 01/24/22 | 17:32:46 | PARIS CORN | PARIS_CORN | ||
| ema-enc | MAIZE | Aug '23 | 239.75s | 239.75 | s | 3.25 | 239.75 | 239.75 | 239.75 | ENC | 01/24/22 | 17:32:46 | PARIS CORN | PARIS_CORN | ||
| ema-enc | MAIZE | Nov '23 | 229.75s | 229.75 | s | 0.75 | 229.75 | 229.75 | 229.75 | ENC | 01/24/22 | 17:32:46 | 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 '22 | 392.6 | 392.6 | -1.3 | 393.7 | 394.3 | 391.4 | 2910 | 161210 | CBT | 01/25/22 | 06:47:33 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | May '22 | 391.5 | 391.5 | -1.2 | 392.5 | 393.3 | 390.3 | 1522 | 110827 | CBT | 01/25/22 | 06:47:26 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jul '22 | 390.4 | 390.4 | -1.2 | 390.8 | 392.0 | 389.3 | 587 | 62916 | CBT | 01/25/22 | 06:45:48 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Aug '22 | 384.8 | 384.8 | -1.4 | 385.1 | 386.2 | 384.3 | 37 | 9521 | CBT | 01/25/22 | 06:47:26 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Sep '22 | 376.0 | 376.0 | -2.2 | 376.3 | 376.7 | 376.0 | 64 | 10077 | CBT | 01/25/22 | 06:33:54 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Oct '22 | 368.3 | 368.3 | -2.1 | 368.6 | 369.1 | 368.3 | 22 | 9283 | CBT | 01/25/22 | 06:33:54 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Dec '22 | 367.5 | 367.5 | -2.0 | 369.3 | 369.3 | 367.5 | 184 | 29889 | CBT | 01/25/22 | 06:34:08 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jan '23 | 367.1y | 367.1 | y | 2433 | CBT | 01/24/22 | 19:16:26 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Mar '23 | 362.4y | 362.4 | y | 1 | 3152 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | SOYBEAN MEAL | May '23 | 359.9y | 359.9 | y | 1 | 1431 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | SOYBEAN MEAL | Jul '23 | 359.9y | 359.9 | y | 848 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Aug '23 | 357.4y | 357.4 | y | 153 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Sep '23 | 354.1y | 354.1 | y | 302 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Oct '23 | 348.1y | 348.1 | y | 311 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Dec '23 | 348.0y | 348.0 | y | 1095 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jan '24 | 348.0y | 348.0 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Mar '24 | 348.0y | 348.0 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | May '24 | 348.0y | 348.0 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Jul '24 | 346.8y | 346.8 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Aug '24 | 346.8y | 346.8 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Sep '24 | 346.8y | 346.8 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Oct '24 | 346.8y | 346.8 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Dec '24 | 340.3y | 340.3 | y | 14 | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jul '25 | 340.3y | 340.3 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Oct '25 | 340.3y | 340.3 | y | CBT | 01/24/22 | 19:15:18 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Dec '25 | 340.3y | 340.3 | y | CBT | 01/24/22 | 19:15:18 | 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 '22 | 62.16 | 62.16 | 0.19 | 62.16 | 62.44 | 61.97 | 2333 | 138601 | CBT | 01/25/22 | 06:46:41 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | May '22 | 62.18 | 62.18 | 0.16 | 62.16 | 62.45 | 62.03 | 1074 | 93999 | CBT | 01/25/22 | 06:47:35 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jul '22 | 61.90 | 61.90 | 0.18 | 61.95 | 62.16 | 61.77 | 710 | 79645 | CBT | 01/25/22 | 06:44:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Aug '22 | 61.17 | 61.17 | 0.12 | 61.25 | 61.41 | 61.12 | 171 | 15602 | CBT | 01/25/22 | 06:41:50 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Sep '22 | 60.40 | 60.40 | 0.04 | 60.55 | 60.65 | 60.36 | 85 | 11887 | CBT | 01/25/22 | 06:10:06 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Oct '22 | 59.79 | 59.79 | 0.08 | 59.91 | 59.96 | 59.69 | 87 | 12136 | CBT | 01/25/22 | 06:44:21 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Dec '22 | 59.53 | 59.53 | 0.07 | 59.71 | 59.76 | 59.43 | 315 | 45623 | CBT | 01/25/22 | 06:47:35 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jan '23 | 59.27 | 59.27 | 0.06 | 59.21 | 59.27 | 59.21 | 37 | 1610 | CBT | 01/25/22 | 06:34:40 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Mar '23 | 58.92 | 58.92 | 0.03 | 58.92 | 58.92 | 58.92 | 3 | 2369 | CBT | 01/25/22 | 06:34:40 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | May '23 | 58.63y | 58.63 | y | 1220 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Jul '23 | 58.42y | 58.42 | y | 1360 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Aug '23 | 58.05y | 58.05 | y | 305 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Sep '23 | 57.60y | 57.60 | y | 315 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Oct '23 | 57.24y | 57.24 | y | 569 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Dec '23 | 57.18y | 57.18 | y | 2873 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Jan '24 | 57.03y | 57.03 | y | 2 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Mar '24 | 57.10y | 57.10 | y | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | May '24 | 57.10y | 57.10 | y | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Jul '24 | 56.71y | 56.71 | y | 9 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Aug '24 | 56.71y | 56.71 | y | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Sep '24 | 56.71y | 56.71 | y | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Oct '24 | 56.53y | 56.53 | y | 6 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Dec '24 | 56.41y | 56.41 | y | 19 | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Jul '25 | 56.41y | 56.41 | y | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Oct '25 | 56.41y | 56.41 | y | CBT | 01/24/22 | 19:15:16 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Dec '25 | 56.41y | 56.41 | y | CBT | 01/24/22 | 19:15:16 | 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 | Feb '22 | 719.50s | 719.50 | s | -37.50 | 764.50 | 764.50 | 717.00 | 2611 | 6522 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | May '22 | 667.25s | 667.25 | s | -30.25 | 697.00 | 699.25 | 665.50 | 6759 | 43648 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Aug '22 | 597.50s | 597.50 | s | -11.00 | 607.50 | 611.25 | 594.00 | 3560 | 29133 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Nov '22 | 594.75s | 594.75 | s | -9.75 | 602.50 | 606.75 | 594.00 | 972 | 16825 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Feb '23 | 589.50s | 589.50 | s | -11.25 | 599.50 | 600.50 | 591.75 | 9 | 1890 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | May '23 | 583.75s | 583.75 | s | -14.00 | 595.50 | 595.50 | 583.75 | 10 | 636 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Aug '23 | 530.00s | 530.00 | s | -17.75 | 540.00 | 543.75 | 530.00 | 61 | 244 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Nov '23 | 525.00s | 525.00 | s | -13.00 | 525.00 | 525.00 | 525.00 | 1 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED | |
| eco-enc | RAPESEED | Feb '24 | 483.25s | 483.25 | s | -30.25 | 483.25 | 483.25 | 483.25 | ENC | 01/24/22 | 17:32:28 | PARIS_RAPESEED | PARIS_RAPESEED | ||
| eco-enc | RAPESEED | May '24 | 483.25s | 483.25 | s | -30.25 | 483.25 | 483.25 | 483.25 | ENC | 01/24/22 | 17:32:28 | 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 | Jan '22 | 1223.00y | 1223.00 | y | 4200 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Feb '22 | 1236.75y | 1236.75 | y | 6112 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Mar '22 | 1198.50y | 1198.50 | y | 7120 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Apr '22 | 1164.25y | 1164.25 | y | 5790 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | May '22 | 1131.50y | 1131.50 | y | 4330 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jun '22 | 1104.25y | 1104.25 | y | 4110 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jul '22 | 1079.50y | 1079.50 | y | 3250 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Aug '22 | 1061.00y | 1061.00 | y | 2710 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Sep '22 | 1049.25y | 1049.25 | y | 2870 | CMG | 01/24/22 | 15:09:42 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Oct '22 | 1041.00y | 1041.00 | y | 2670 | CMG | 01/24/22 | 15:09:42 | 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 | Mar '22 | 83.93 | 83.93 | 0.62 | 84.15 | 84.24 | 83.43 | 35688 | 443578 | NYME | 01/25/22 | 06:36:27 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Apr '22 | 83.08 | 83.08 | 0.67 | 83.32 | 83.37 | 82.57 | 6296 | 221162 | NYME | 01/25/22 | 06:36:25 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | May '22 | 82.09 | 82.09 | 0.55 | 82.45 | 82.45 | 81.71 | 1138 | 116089 | NYME | 01/25/22 | 06:32:11 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jun '22 | 81.29 | 81.29 | 0.61 | 81.44 | 81.63 | 80.86 | 1259 | 197217 | NYME | 01/25/22 | 06:35:14 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jul '22 | 80.44 | 80.44 | 0.61 | 80.63 | 80.67 | 80.01 | 192 | 73955 | NYME | 01/25/22 | 02:58:36 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Aug '22 | 79.61 | 79.61 | 0.61 | 79.72 | 79.85 | 79.33 | 168 | 63073 | NYME | 01/25/22 | 06:17:19 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Sep '22 | 78.84 | 78.84 | 0.63 | 78.98 | 79.01 | 78.50 | 174 | 78190 | NYME | 01/25/22 | 06:27:57 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Oct '22 | 77.45y | 77.45 | y | 42 | 47841 | NYME | 01/24/22 | 21:39:05 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | LIGHT CRUDE OIL | Nov '22 | 76.76y | 76.76 | y | 109 | 51215 | NYME | 01/24/22 | 21:05:47 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | LIGHT CRUDE OIL | Dec '22 | 76.60 | 76.60 | 0.52 | 76.85 | 76.85 | 76.26 | 768 | 221909 | NYME | 01/25/22 | 06:31:41 | 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 | 1.3482 | c | -0.0006 | 1.3488 | 1.3489 | 1.3466 | 1.3488 | FX | 25 Jan | 06:56 | 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 | 1.1924 | c | 0.0011 | 1.1913 | 1.1926 | 1.1903 | 1.1913 | FX | 25 Jan | 06:56 | 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 | 1.1307 | c | -0.0017 | 1.1324 | 1.1324 | 1.1305 | 1.1324 | FX | 25 Jan | 06:56 | EUR_vs_USD | EURO_VS_DOLLAR.xml |