Liffe Feed Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| t-ice | WHEAT | Nov '21 | 194.50s | 194.50 | s | 2.50 | 193.50 | 195.00 | 193.00 | 294 | 3001 | ICE | 09/23/21 | 12:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jan '22 | 197.75s | 197.75 | s | 2.50 | 197.75 | 197.75 | 197.75 | ICE | 09/23/21 | 16:36:19 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Mar '22 | 198.00s | 198.00 | s | 2.50 | 198.00 | 198.00 | 198.00 | 58 | ICE | 09/23/21 | 16:36:19 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | WHEAT | May '22 | 200.00s | 200.00 | s | 2.60 | 199.00 | 201.50 | 198.00 | 305 | 5046 | ICE | 09/23/21 | 12:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jul '22 | 191.80s | 191.80 | s | 0.90 | 191.80 | 191.80 | 191.80 | ICE | 09/23/21 | 16:36:19 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Nov '22 | 178.00s | 178.00 | s | -0.75 | 179.50 | 179.50 | 178.00 | 83 | 1899 | ICE | 09/23/21 | 12:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jan '23 | 177.25s | 177.25 | s | -0.75 | 177.25 | 177.25 | 177.25 | ICE | 09/23/21 | 16:36:19 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Mar '23 | 175.50s | 175.50 | s | -0.75 | 175.50 | 175.50 | 175.50 | ICE | 09/23/21 | 16:36:19 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | May '23 | 174.20s | 174.20 | s | -0.75 | 174.20 | 174.20 | 174.20 | ICE | 09/23/21 | 16:36:19 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Nov '23 | 172.25s | 172.25 | s | -0.75 | 172.25 | 172.25 | 172.25 | 19 | ICE | 09/23/21 | 16:36:19 | 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 | Dec '21 | 717'6 | 717'6 | 0'0 | 718'4 | 719'6 | 715'6 | 2829 | 199926 | CBT | 09/24/21 | 07:51:23 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Mar '22 | 728'6 | 728'6 | 0'2 | 729'2 | 730'2 | 726'6 | 619 | 72979 | CBT | 09/24/21 | 07:44:28 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | May '22 | 732'0 | 732'0 | 0'0 | 732'6 | 733'6 | 730'0 | 293 | 30590 | CBT | 09/24/21 | 07:43:46 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Jul '22 | 711'4 | 711'4 | -1'6 | 711'4 | 714'4 | 710'6 | 151 | 31331 | CBT | 09/24/21 | 07:43:13 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Sep '22 | 713'2 | 713'2 | -1'4 | 713'4 | 713'4 | 713'0 | 42 | 4752 | CBT | 09/24/21 | 07:50:08 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Dec '22 | 717'6 | 717'6 | -2'0 | 717'4 | 717'6 | 717'2 | 20 | 14173 | CBT | 09/24/21 | 07:50:08 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Mar '23 | 719'4 | 719'4 | -2'0 | 719'4 | 719'4 | 719'4 | 2 | 2396 | CBT | 09/24/21 | 03:41:10 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | May '23 | 712'6y | 712'6 | y | 826 | CBT | 09/23/21 | 18:15:18 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Jul '23 | 695'6y | 695'6 | y | 1084 | CBT | 09/23/21 | 18:15:18 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Sep '23 | 693'4y | 693'4 | y | 6 | CBT | 09/23/21 | 18:15:18 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Dec '23 | 701'4y | 701'4 | y | 18 | CBT | 09/23/21 | 18:15:18 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | Mar '24 | 701'4y | 701'4 | y | 2 | CBT | 09/23/21 | 18:15:18 | CHICAGO WHEAT | CBOT_WHEAT | |||||
| qbw | WHEAT | May '24 | 701'4y | 701'4 | y | CBT | 09/23/21 | 18:15:18 | CHICAGO WHEAT | CBOT_WHEAT | ||||||
| qbw | WHEAT | Jul '24 | 649'4y | 649'4 | y | 11 | CBT | 09/23/21 | 18:15:18 | 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 | Dec '21 | 719'0 | 719'0 | -1'0 | 720'0 | 722'6 | 717'4 | 826 | 129591 | CBT | 09/24/21 | 07:46:07 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Mar '22 | 726'6 | 726'6 | -1'6 | 728'0 | 731'0 | 726'0 | 119 | 57907 | CBT | 09/24/21 | 07:42:04 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | May '22 | 732'4 | 732'4 | -0'6 | 733'4 | 734'6 | 730'6 | 59 | 16809 | CBT | 09/24/21 | 07:45:24 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Jul '22 | 717'6 | 717'6 | -3'4 | 719'2 | 721'0 | 717'6 | 27 | 13709 | CBT | 09/24/21 | 06:56:14 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Sep '22 | 722'2 | 722'2 | -1'2 | 720'0 | 723'0 | 720'0 | 6 | 1979 | CBT | 09/24/21 | 01:32:09 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Dec '22 | 731'2y | 731'2 | y | 3409 | CBT | 09/23/21 | 18:16:21 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Mar '23 | 732'4y | 732'4 | y | 296 | CBT | 09/23/21 | 18:15:19 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | May '23 | 725'6y | 725'6 | y | 44 | CBT | 09/23/21 | 18:15:19 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Jul '23 | 706'6y | 706'6 | y | 303 | CBT | 09/23/21 | 18:15:19 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Sep '23 | 700'6y | 700'6 | y | CBT | 09/23/21 | 18:15:19 | KANSAS WHEAT | KANSAS_WHEAT | ||||||
| qkw | KC HRW WHEAT | Dec '23 | 710'4y | 710'4 | y | 36 | CBT | 09/23/21 | 18:15:19 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | Mar '24 | 700'4y | 700'4 | y | CBT | 09/23/21 | 18:15:19 | KANSAS WHEAT | KANSAS_WHEAT | ||||||
| qkw | KC HRW WHEAT | May '24 | 698'2y | 698'2 | y | CBT | 09/23/21 | 18:15:19 | KANSAS WHEAT | KANSAS_WHEAT | ||||||
| qkw | KC HRW WHEAT | Jul '24 | 627'4y | 627'4 | y | 9 | CBT | 09/23/21 | 18:15:19 | 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 | Dec '21 | 252.00s | 252.00 | s | 2.50 | 251.00 | 252.50 | 249.75 | 40681 | 242601 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '22 | 246.00s | 246.00 | s | 1.25 | 245.75 | 246.50 | 244.00 | 17318 | 118798 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | May '22 | 243.25s | 243.25 | s | 0.75 | 243.25 | 244.00 | 241.75 | 8182 | 61923 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Sep '22 | 221.25s | 221.25 | s | 0.00 | 221.75 | 222.75 | 221.00 | 2668 | 30915 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Dec '22 | 223.50s | 223.50 | s | 0.00 | 223.75 | 224.75 | 222.50 | 2988 | 40212 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '23 | 223.25s | 223.25 | s | -0.50 | 223.25 | 224.00 | 223.25 | 93 | 283 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | May '23 | 223.75s | 223.75 | s | 0.00 | 223.75 | 223.75 | 223.75 | 118 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Sep '23 | 207.25s | 207.25 | s | -2.75 | 207.00 | 207.00 | 207.00 | 2 | 360 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Dec '23 | 210.00s | 210.00 | s | 0.50 | 210.00 | 210.00 | 210.00 | 22 | 456 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '24 | 216.50s | 216.50 | s | 1.00 | 216.50 | 216.50 | 216.50 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||
| ebm-enc | MILLING WHEAT #2 | May '24 | 219.00s | 219.00 | s | 1.00 | 219.00 | 219.00 | 219.00 | ENC | 09/23/21 | 16:31:08 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||
| ebm-enc | MILLING WHEAT #2 | Sep '24 | 221.75s | 221.75 | s | 1.00 | 221.75 | 221.75 | 221.75 | ENC | 09/23/21 | 16:31:08 | 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 | Dec '21 | 527'2 | 527'2 | -2'0 | 528'4 | 528'6 | 526'2 | 4662 | 706572 | CBT | 09/24/21 | 07:50:52 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '22 | 534'4 | 534'4 | -2'4 | 536'2 | 536'2 | 533'6 | 601 | 258594 | CBT | 09/24/21 | 07:47:46 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '22 | 539'0 | 539'0 | -2'2 | 540'4 | 540'4 | 538'2 | 316 | 160852 | CBT | 09/24/21 | 07:36:01 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '22 | 538'2 | 538'2 | -2'0 | 540'0 | 540'0 | 537'4 | 247 | 115369 | CBT | 09/24/21 | 07:28:28 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '22 | 509'4 | 509'4 | -1'0 | 510'4 | 510'4 | 508'0 | 41 | 38939 | CBT | 09/24/21 | 02:48:13 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Dec '22 | 503'4 | 503'4 | -2'0 | 504'2 | 504'6 | 503'4 | 114 | 90314 | CBT | 09/24/21 | 07:02:00 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '23 | 510'6 | 510'6 | -1'6 | 510'6 | 510'6 | 510'6 | 3 | 4227 | CBT | 09/24/21 | 00:01:13 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '23 | 512'6 | 512'6 | -2'6 | 512'6 | 512'6 | 512'6 | 3 | 452 | CBT | 09/24/21 | 00:00:00 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '23 | 517'0y | 517'0 | y | 2052 | CBT | 09/23/21 | 18:15:16 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Sep '23 | 478'4y | 478'4 | y | 148 | CBT | 09/23/21 | 18:15:16 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Dec '23 | 467'4y | 467'4 | y | 4114 | CBT | 09/23/21 | 18:17:04 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Jul '24 | 476'6y | 476'6 | y | 75 | CBT | 09/23/21 | 18:15:16 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Dec '24 | 440'0y | 440'0 | y | 1218 | CBT | 09/23/21 | 18:15:16 | 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 | Nov '21 | 1284'6 | 1284'6 | 0'4 | 1283'2 | 1290'0 | 1282'0 | 8630 | 321245 | CBT | 09/24/21 | 07:50:54 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '22 | 1294'2 | 1294'2 | 0'2 | 1292'6 | 1299'6 | 1291'6 | 4199 | 108895 | CBT | 09/24/21 | 07:50:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Mar '22 | 1296'6 | 1296'6 | -0'6 | 1296'4 | 1302'4 | 1294'6 | 1396 | 104698 | CBT | 09/24/21 | 07:41:34 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | May '22 | 1302'2 | 1302'2 | -1'0 | 1302'2 | 1307'0 | 1300'6 | 472 | 58051 | CBT | 09/24/21 | 07:15:42 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '22 | 1306'2 | 1306'2 | 0'4 | 1305'0 | 1309'0 | 1303'4 | 123 | 36820 | CBT | 09/24/21 | 07:03:30 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Aug '22 | 1296'2y | 1296'2 | y | 1 | 2872 | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | SOYBEANS | Sep '22 | 1269'0y | 1269'0 | y | 4751 | CBT | 09/23/21 | 18:19:14 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Nov '22 | 1252'4 | 1252'4 | -2'0 | 1252'4 | 1256'6 | 1251'0 | 132 | 25115 | CBT | 09/24/21 | 07:15:42 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '23 | 1254'6y | 1254'6 | y | 1894 | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Mar '23 | 1238'2y | 1238'2 | y | 3019 | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | May '23 | 1235'0y | 1235'0 | y | 688 | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Jul '23 | 1235'6y | 1235'6 | y | 191 | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Aug '23 | 1229'6y | 1229'6 | y | 1 | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Sep '23 | 1193'6y | 1193'6 | y | 2 | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Nov '23 | 1186'2y | 1186'2 | y | 2 | 603 | CBT | 09/23/21 | 18:17:20 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | SOYBEANS | Jul '24 | 1186'0y | 1186'0 | y | CBT | 09/23/21 | 18:15:23 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Nov '24 | 1140'0 | 1140'0 | 0'2 | 1140'0 | 1140'0 | 1140'0 | 2 | 35 | CBT | 09/24/21 | 02:54:24 | 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 | Nov '21 | 221.75s | 221.75 | s | 2.50 | 220.00 | 224.00 | 219.50 | 1628 | 17558 | ENC | 09/23/21 | 16:31:08 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Jan '22 | 222.50s | 222.50 | s | 2.50 | 221.00 | 222.75 | 220.50 | 313 | 3074 | ENC | 09/23/21 | 16:31:08 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Mar '22 | 223.00s | 223.00 | s | 2.50 | 221.00 | 223.00 | 220.75 | 769 | 11123 | ENC | 09/23/21 | 16:31:08 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Jun '22 | 225.00s | 225.00 | s | 1.75 | 224.50 | 225.00 | 223.75 | 162 | 1899 | ENC | 09/23/21 | 16:31:08 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Aug '22 | 226.00s | 226.00 | s | 0.75 | 226.00 | 226.00 | 226.00 | 1 | 170 | ENC | 09/23/21 | 16:31:08 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Nov '22 | 201.50s | 201.50 | s | 2.25 | 199.50 | 201.50 | 199.00 | 121 | 254 | ENC | 09/23/21 | 16:31:08 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Mar '23 | 201.75s | 201.75 | s | 2.50 | 201.75 | 201.75 | 201.75 | ENC | 09/23/21 | 16:31:08 | PARIS CORN | PARIS_CORN | ||
| ema-enc | MAIZE | Jun '23 | 197.50s | 197.50 | s | 2.50 | 197.50 | 197.50 | 197.50 | ENC | 09/23/21 | 16:31:08 | 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 | Oct '21 | 337.4 | 337.4 | 0.8 | 336.6 | 337.5 | 336.0 | 512 | 28411 | CBT | 09/24/21 | 07:52:33 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Dec '21 | 340.8 | 340.8 | 0.7 | 340.1 | 341.1 | 339.3 | 2354 | 168432 | CBT | 09/24/21 | 07:51:01 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jan '22 | 343.4 | 343.4 | 0.6 | 342.8 | 343.7 | 342.0 | 582 | 49811 | CBT | 09/24/21 | 07:52:33 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Mar '22 | 345.9 | 345.9 | 0.1 | 345.8 | 346.0 | 344.8 | 1002 | 52611 | CBT | 09/24/21 | 07:26:17 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | May '22 | 349.1 | 349.1 | 0.0 | 349.1 | 349.4 | 348.3 | 384 | 27237 | CBT | 09/24/21 | 05:55:16 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jul '22 | 351.0 | 351.0 | -1.2 | 352.2 | 352.2 | 351.0 | 98 | 20731 | CBT | 09/24/21 | 01:09:45 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Aug '22 | 351.9 | 351.9 | 0.0 | 351.9 | 351.9 | 351.9 | 22 | 4753 | CBT | 09/24/21 | 00:00:01 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Sep '22 | 349.4 | 349.4 | -0.3 | 349.7 | 349.8 | 348.5 | 58 | 4315 | CBT | 09/24/21 | 05:29:09 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Oct '22 | 345.2 | 345.2 | 0.0 | 345.2 | 345.2 | 345.2 | 13 | 3361 | CBT | 09/24/21 | 00:01:29 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Dec '22 | 345.5 | 345.5 | 0.0 | 344.7 | 346.0 | 344.7 | 25 | 7281 | CBT | 09/24/21 | 04:38:52 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jan '23 | 345.0y | 345.0 | y | 265 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Mar '23 | 341.1y | 341.1 | y | 571 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | May '23 | 340.5y | 340.5 | y | 276 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jul '23 | 341.5y | 341.5 | y | 119 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Aug '23 | 340.1y | 340.1 | y | 20 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Sep '23 | 337.4y | 337.4 | y | 20 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Oct '23 | 329.1y | 329.1 | y | 85 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Dec '23 | 327.1y | 327.1 | y | 375 | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jul '24 | 327.1y | 327.1 | y | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Oct '24 | 327.1y | 327.1 | y | CBT | 09/23/21 | 18:15:21 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Dec '24 | 327.1y | 327.1 | y | 1 | CBT | 09/23/21 | 18:15:21 | 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 | Dec '21 | 56.78 | 56.78 | -0.24 | 56.99 | 57.35 | 56.77 | 5767 | 158215 | CBT | 09/24/21 | 07:52:33 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jan '22 | 56.88 | 56.88 | -0.23 | 57.11 | 57.42 | 56.88 | 1561 | 49724 | CBT | 09/24/21 | 07:52:33 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Mar '22 | 56.85 | 56.85 | -0.29 | 57.14 | 57.41 | 56.85 | 1266 | 53599 | CBT | 09/24/21 | 07:52:33 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | May '22 | 56.72 | 56.72 | -0.35 | 57.07 | 57.22 | 56.72 | 792 | 43791 | CBT | 09/24/21 | 07:52:33 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jul '22 | 56.50 | 56.50 | -0.39 | 56.89 | 57.03 | 56.50 | 169 | 34197 | CBT | 09/24/21 | 07:52:33 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Aug '22 | 56.46 | 56.46 | 0.00 | 56.46 | 56.46 | 56.46 | 19 | 4190 | CBT | 09/24/21 | 00:01:00 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Sep '22 | 55.85 | 55.85 | -0.09 | 55.94 | 56.02 | 55.85 | 40 | 3271 | CBT | 09/24/21 | 07:02:02 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Oct '22 | 55.39 | 55.39 | 0.00 | 55.39 | 55.39 | 55.39 | 33 | 4203 | CBT | 09/24/21 | 00:01:38 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Dec '22 | 55.14 | 55.14 | 0.00 | 55.18 | 55.28 | 55.14 | 47 | 13021 | CBT | 09/24/21 | 05:20:12 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jan '23 | 54.93y | 54.93 | y | 552 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Mar '23 | 54.72y | 54.72 | y | 628 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | May '23 | 54.70y | 54.70 | y | 201 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Jul '23 | 54.74y | 54.74 | y | 879 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Aug '23 | 54.66y | 54.66 | y | 214 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Sep '23 | 54.56y | 54.56 | y | 131 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Oct '23 | 54.28y | 54.28 | y | 273 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Dec '23 | 54.37y | 54.37 | y | 1012 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Jul '24 | 54.37y | 54.37 | y | 7 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Oct '24 | 54.36y | 54.36 | y | 6 | CBT | 09/23/21 | 18:15:17 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Dec '24 | 54.47y | 54.47 | y | 5 | CBT | 09/23/21 | 18:15:17 | 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 | Nov '21 | 615.00s | 615.00 | s | 8.00 | 610.00 | 617.00 | 609.50 | 3654 | 50905 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Feb '22 | 605.25s | 605.25 | s | 10.00 | 597.50 | 606.75 | 597.25 | 4157 | 39502 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | May '22 | 594.50s | 594.50 | s | 9.25 | 589.50 | 595.00 | 574.00 | 1504 | 16701 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Aug '22 | 504.00s | 504.00 | s | 7.50 | 493.00 | 504.00 | 493.00 | 498 | 7028 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Nov '22 | 500.75s | 500.75 | s | 7.75 | 493.50 | 501.25 | 493.00 | 254 | 4106 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Feb '23 | 497.75s | 497.75 | s | 7.75 | 497.75 | 497.75 | 497.75 | 190 | 304 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | May '23 | 496.75s | 496.75 | s | 8.25 | 496.75 | 496.75 | 496.75 | 190 | 101 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Aug '23 | 479.00s | 479.00 | s | 9.50 | 479.00 | 479.00 | 479.00 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED | ||
| eco-enc | RAPESEED | Nov '23 | 493.75s | 493.75 | s | 12.25 | 493.75 | 493.75 | 493.75 | ENC | 09/23/21 | 16:31:08 | PARIS_RAPESEED | PARIS_RAPESEED | ||
| eco-enc | RAPESEED | Feb '24 | 490.00s | 490.00 | s | 12.25 | 490.00 | 490.00 | 490.00 | ENC | 09/23/21 | 16:31:08 | 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 | Sep '21 | 1043.50y | 1043.50 | y | 803 | CMG | 09/23/21 | 14:25:47 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Oct '21 | 1049.50y | 1049.50 | y | 1980 | CMG | 09/23/21 | 14:49:23 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Nov '21 | 1023.50y | 1023.50 | y | 1065 | CMG | 09/23/21 | 14:49:23 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Dec '21 | 996.50y | 996.50 | y | 1297 | CMG | 09/23/21 | 14:25:47 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jan '22 | 966.75y | 966.75 | y | 1570 | CMG | 09/23/21 | 14:25:47 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Feb '22 | 937.25y | 937.25 | y | 1350 | CMG | 09/23/21 | 14:49:23 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Mar '22 | 908.50y | 908.50 | y | 1410 | CMG | 09/23/21 | 14:49:23 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Apr '22 | 883.75y | 883.75 | y | 1300 | CMG | 09/23/21 | 14:49:23 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | May '22 | 867.75y | 867.75 | y | 760 | CMG | 09/23/21 | 14:49:23 | PALM OIL | MALAYSIAN_PALM_OIL | |||||
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jun '22 | 856.25y | 856.25 | y | 700 | CMG | 09/23/21 | 14:49:23 | 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 | Nov '21 | 73.27 | 73.27 | -0.03 | 73.24 | 73.66 | 72.97 | 47898 | 465742 | NYME | 09/24/21 | 07:51:52 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Dec '21 | 72.91 | 72.91 | -0.04 | 72.91 | 73.30 | 72.61 | 7923 | 330475 | NYME | 09/24/21 | 07:51:44 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jan '22 | 72.40 | 72.40 | -0.02 | 72.36 | 72.79 | 72.12 | 2326 | 138638 | NYME | 09/24/21 | 07:51:44 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Feb '22 | 71.80 | 71.80 | -0.03 | 71.83 | 72.20 | 71.53 | 703 | 84924 | NYME | 09/24/21 | 07:40:09 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Mar '22 | 71.27 | 71.27 | 0.04 | 71.13 | 71.59 | 70.95 | 1369 | 115826 | NYME | 09/24/21 | 07:50:08 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Apr '22 | 70.65 | 70.65 | 0.02 | 70.65 | 71.00 | 70.42 | 541 | 53841 | NYME | 09/24/21 | 07:38:55 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | May '22 | 69.89 | 69.89 | -0.16 | 70.02 | 70.40 | 69.85 | 274 | 48403 | NYME | 09/24/21 | 02:23:48 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jun '22 | 69.49 | 69.49 | 0.03 | 69.47 | 69.80 | 69.21 | 1395 | 161122 | NYME | 09/24/21 | 07:50:08 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jul '22 | 68.85 | 68.85 | -0.02 | 68.80 | 68.85 | 68.80 | 234 | 40271 | NYME | 09/24/21 | 03:14:59 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Aug '22 | 68.05 | 68.05 | -0.23 | 68.31 | 68.61 | 68.05 | 209 | 36493 | NYME | 09/24/21 | 02:15:36 | 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 | 1.3709 | c | -0.0011 | 1.372 | 1.3736 | 1.3702 | 1.372 | FX | 24 Sep | 09:01 | 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 | 1.168 | c | -0.0008 | 1.1688 | 1.1698 | 1.168 | 1.1688 | FX | 24 Sep | 09:01 | 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 | 1.1737 | c | -0.0003 | 1.174 | 1.1747 | 1.1731 | 1.174 | FX | 24 Sep | 09:01 | EUR_vs_USD | EURO_VS_DOLLAR.xml |