Markets

Liffe Feed Wheat

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceWHEATMar '22220.05s220.05s3.70220.05220.05220.05 1ICE01/24/2217:37:16LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '22222.00s222.00s3.75220.00222.50219.002635391ICE01/24/2213:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '22213.00s213.00s3.15213.00213.00213.00  ICE01/24/2217:37:16LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '22199.55s199.55s2.55198.00200.00196.503176810ICE01/24/2213:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '23200.15s200.15s3.45200.15200.15200.15  ICE01/24/2217:37:16LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '23200.70s200.70s4.35200.70200.70200.70  ICE01/24/2217:37:16LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '23202.25s202.25s5.25203.00203.00203.0034ICE01/24/2213:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '23197.70s197.70s4.60197.70197.70197.70  ICE01/24/2217:37:16LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '23188.95s188.95s3.95188.95188.95188.95 104ICE01/24/2217:37:16LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '24189.95s189.95s-24.50189.95189.95189.95  ICE01/24/2217:37:16LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwWHEATMar '22807'4807'4 7'0801'0807'6800'43664162429CBT01/25/2206:46:41CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '22810'4810'4 6'4804'4810'6803'695258982CBT01/25/2206:39:46CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '22798'2798'2 6'0793'2799'0792'671277659CBT01/25/2206:45:37CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '22798'0798'0 5'6793'0798'0793'023822928CBT01/25/2206:45:37CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '22801'2801'2 6'0796'2801'2796'240743221CBT01/25/2206:35:46CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '23803'2803'2 4'2799'0804'2799'0736883CBT01/25/2205:31:21CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '23797'2797'2 5'0792'4797'4792'4261997CBT01/25/2205:42:55CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '23768'0768'0 5'2763'0768'0763'0153476CBT01/25/2206:05:43CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '23762'0y762'0y     97CBT01/24/2219:15:15CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '23766'6y766'6y     652CBT01/24/2219:15:15CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '24766'4y766'4y     104CBT01/24/2219:15:15CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '24762'0y762'0y     9CBT01/24/2219:15:15CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '24710'0710'0 -2'2710'0710'0710'0175CBT01/25/2201:19:15CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKC HRW WHEATMar '22825'4825'4 7'4819'2825'4818'2103991586CBT01/25/2206:42:07KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '22827'0827'0 6'4821'2827'4820'428538765CBT01/25/2206:17:45KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '22826'2826'2 6'2820'2827'0820'221645073CBT01/25/2206:17:45KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '22829'0829'0 6'0823'0829'2823'05616870CBT01/25/2206:17:45KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '22835'6835'6 6'0835'4835'6834'23217275CBT01/25/2206:17:45KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '23835'0835'0 4'4835'0835'0835'0171174CBT01/25/2205:55:51KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '23819'6y819'6y    6290CBT01/24/2219:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '23790'0790'0 5'4785'0790'0785'081182CBT01/25/2202:23:02KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '23785'2y785'2y     62CBT01/24/2219:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '23788'2y788'2y     340CBT01/24/2219:16:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '24783'6y783'6y     14CBT01/24/2219:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '24781'0y781'0y      CBT01/24/2219:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '24708'2y708'2y     67CBT01/24/2219:15:19KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encMILLING WHEAT #2Mar '22281.00s281.00s8.50273.75281.50273.5034003130387ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '22278.50s278.50s7.75272.50279.00272.0019064105000ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '22256.25s256.25s4.75253.25256.50252.25610296460ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '22257.00s257.00s4.50253.25257.50252.756522132317ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '23257.00s257.00s4.25255.00257.00253.256616141ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '23256.25s256.25s3.75253.50256.00253.253161150ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '23233.25s233.25s1.75232.00235.00230.751023597ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '23235.25s235.25s2.50233.00237.00232.752122038ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '24238.00s238.00s8.50238.00238.00238.00 1ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '24241.75s241.75s8.50241.75241.75241.75  ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '24223.00s223.00s3.00223.00223.00223.00 54ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '24237.75s237.75s8.50237.75237.75237.75  ENC01/24/2217:31:34PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcCORNMar '22619'6619'6 -1'2620'0620'4618'47199628818CBT01/25/2206:46:16CHICAGO CORNCBOT_CORN
qbcCORNMay '22616'2616'2 -1'2616'4616'4614'42292303156CBT01/25/2206:26:04CHICAGO CORNCBOT_CORN
qbcCORNJul '22609'4609'4 -1'2608'6610'0608'01254223692CBT01/25/2206:20:01CHICAGO CORNCBOT_CORN
qbcCORNSep '22579'2579'2 -1'0577'4579'2577'211597854CBT01/25/2206:46:41CHICAGO CORNCBOT_CORN
qbcCORNDec '22566'0566'0 -1'4565'0566'4564'0747220180CBT01/25/2206:16:32CHICAGO CORNCBOT_CORN
qbcCORNMar '23574'0574'0 -1'0572'6574'0571'65415376CBT01/25/2205:31:46CHICAGO CORNCBOT_CORN
qbcCORNMay '23575'4575'4 -2'6576'0576'0575'0221871CBT01/25/2201:02:10CHICAGO CORNCBOT_CORN
qbcCORNJul '23576'0576'0 -1'4574'2576'2574'2118617CBT01/25/2205:37:58CHICAGO CORNCBOT_CORN
qbcCORNSep '23544'2y544'2y     589CBT01/24/2219:15:18CHICAGO CORNCBOT_CORN
qbcCORNDec '23536'4536'4 -1'2537'2537'2534'61416016CBT01/25/2201:57:24CHICAGO CORNCBOT_CORN
qbcCORNMar '24544'6y544'6y     89CBT01/24/2219:15:18CHICAGO CORNCBOT_CORN
qbcCORNMay '24544'6y544'6y     4CBT01/24/2219:15:18CHICAGO CORNCBOT_CORN
qbcCORNJul '24545'6y545'6y     108CBT01/24/2219:15:18CHICAGO CORNCBOT_CORN
qbcCORNSep '24506'6y506'6y      CBT01/24/2219:15:18CHICAGO CORNCBOT_CORN
qbcCORNDec '24494'0494'0 0'6493'4494'0493'431405CBT01/25/2206:41:18CHICAGO CORNCBOT_CORN
qbcCORNJul '25497'4y497'4y      CBT01/24/2219:15:18CHICAGO CORNCBOT_CORN
qbcCORNDec '25477'4y477'4y     31CBT01/24/2219:15:18CHICAGO CORNCBOT_CORN

Chicago Soybeans

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsSOYBEANSMar '221401'21401'2 -1'61405'01407'41397'09716283114CBT01/25/2206:47:03CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '221409'41409'4 -1'41413'01415'41405'62341139177CBT01/25/2206:41:52CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '221412'41412'4 -1'41416'41418'41409'21098108843CBT01/25/2206:41:50CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '221386'61386'6 -2'01389'61392'41386'02913291CBT01/25/2206:41:50CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '221331'41331'4 -1'61336'61336'61329'6305517CBT01/25/2206:44:03CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '221305'01305'0 -2'41308'01311'21303'0672117508CBT01/25/2206:30:02CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '231306'41306'4 -1'41308'01311'41305'06415173CBT01/25/2206:18:27CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '231295'41295'4 -2'61297'41302'01295'03528458CBT01/25/2206:30:02CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '231300'01300'0 4'41298'21300'01298'2247561CBT01/25/2201:20:09CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '231298'4y1298'4y     3313CBT01/24/2219:18:41CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '231292'6y1292'6y     77CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '231272'6y1272'6y     161CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '231240'61240'6 -2'21240'21240'61240'236719CBT01/25/2205:25:08CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '241243'0y1243'0y     2CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '241243'0y1243'0y      CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '241243'0y1243'0y      CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '241230'2y1230'2y     4CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '241229'2y1229'2y      CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '241229'2y1229'2y      CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '241184'0y1184'0y     100CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '251184'0y1184'0y      CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '251169'6y1169'6y     18CBT01/24/2219:15:20CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encMAIZEMar '22252.25s252.25s4.75247.25252.50247.25214317741ENC01/24/2217:32:46PARIS CORNPARIS_CORN
ema-encMAIZEJun '22254.00s254.00s4.50250.00254.00250.00129816000ENC01/24/2217:32:46PARIS CORNPARIS_CORN
ema-encMAIZEAug '22257.00s257.00s4.00254.25257.00253.753666336ENC01/24/2217:32:46PARIS CORNPARIS_CORN
ema-encMAIZENov '22228.00s228.00s1.25226.75229.75226.002259233ENC01/24/2217:32:46PARIS CORNPARIS_CORN
ema-encMAIZEMar '23228.75s228.75s0.75228.75228.75228.75 87ENC01/24/2217:32:46PARIS CORNPARIS_CORN
ema-encMAIZEJun '23234.75s234.75s-1.50234.75234.75234.75  ENC01/24/2217:32:46PARIS CORNPARIS_CORN
ema-encMAIZEAug '23239.75s239.75s3.25239.75239.75239.75  ENC01/24/2217:32:46PARIS CORNPARIS_CORN
ema-encMAIZENov '23229.75s229.75s0.75229.75229.75229.75  ENC01/24/2217:32:46PARIS CORNPARIS_CORN

Chicago Soymeal

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmSOYBEAN MEALMar '22392.6392.6 -1.3393.7394.3391.42910161210CBT01/25/2206:47:33CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '22391.5391.5 -1.2392.5393.3390.31522110827CBT01/25/2206:47:26CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '22390.4390.4 -1.2390.8392.0389.358762916CBT01/25/2206:45:48CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '22384.8384.8 -1.4385.1386.2384.3379521CBT01/25/2206:47:26CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '22376.0376.0 -2.2376.3376.7376.06410077CBT01/25/2206:33:54CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '22368.3368.3 -2.1368.6369.1368.3229283CBT01/25/2206:33:54CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '22367.5367.5 -2.0369.3369.3367.518429889CBT01/25/2206:34:08CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '23367.1y367.1y     2433CBT01/24/2219:16:26CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '23362.4y362.4y    13152CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '23359.9y359.9y    11431CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '23359.9y359.9y     848CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '23357.4y357.4y     153CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '23354.1y354.1y     302CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '23348.1y348.1y     311CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '23348.0y348.0y     1095CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '24348.0y348.0y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '24348.0y348.0y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '24348.0y348.0y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '24346.8y346.8y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '24346.8y346.8y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '24346.8y346.8y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '24346.8y346.8y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '24340.3y340.3y     14CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '25340.3y340.3y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '25340.3y340.3y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '25340.3y340.3y      CBT01/24/2219:15:18CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboSOYBEAN OILMar '2262.1662.16 0.1962.1662.4461.972333138601CBT01/25/2206:46:41CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2262.1862.18 0.1662.1662.4562.03107493999CBT01/25/2206:47:35CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2261.9061.90 0.1861.9562.1661.7771079645CBT01/25/2206:44:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2261.1761.17 0.1261.2561.4161.1217115602CBT01/25/2206:41:50CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2260.4060.40 0.0460.5560.6560.368511887CBT01/25/2206:10:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2259.7959.79 0.0859.9159.9659.698712136CBT01/25/2206:44:21CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2259.5359.53 0.0759.7159.7659.4331545623CBT01/25/2206:47:35CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2359.2759.27 0.0659.2159.2759.21371610CBT01/25/2206:34:40CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2358.9258.92 0.0358.9258.9258.9232369CBT01/25/2206:34:40CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2358.63y58.63y     1220CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2358.42y58.42y     1360CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2358.05y58.05y     305CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2357.60y57.60y     315CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2357.24y57.24y     569CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2357.18y57.18y     2873CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2457.03y57.03y     2CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2457.10y57.10y      CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2457.10y57.10y      CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2456.71y56.71y     9CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2456.71y56.71y      CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2456.71y56.71y      CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2456.53y56.53y     6CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2456.41y56.41y     19CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2556.41y56.41y      CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2556.41y56.41y      CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2556.41y56.41y      CBT01/24/2219:15:16CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encRAPESEEDFeb '22719.50s719.50s-37.50764.50764.50717.0026116522ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '22667.25s667.25s-30.25697.00699.25665.50675943648ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '22597.50s597.50s-11.00607.50611.25594.00356029133ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '22594.75s594.75s-9.75602.50606.75594.0097216825ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '23589.50s589.50s-11.25599.50600.50591.7591890ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '23583.75s583.75s-14.00595.50595.50583.7510636ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '23530.00s530.00s-17.75540.00543.75530.0061244ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '23525.00s525.00s-13.00525.00525.00525.00 1ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '24483.25s483.25s-30.25483.25483.25483.25  ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '24483.25s483.25s-30.25483.25483.25483.25  ENC01/24/2217:32:28PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MALAYSIAN CRUDE PALM OILJan '221223.00y1223.00y     4200CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILFeb '221236.75y1236.75y     6112CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMar '221198.50y1198.50y     7120CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILApr '221164.25y1164.25y     5790CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMay '221131.50y1131.50y     4330CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJun '221104.25y1104.25y     4110CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJul '221079.50y1079.50y     3250CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILAug '221061.00y1061.00y     2710CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILSep '221049.25y1049.25y     2870CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILOct '221041.00y1041.00y     2670CMG01/24/2215:09:42PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLIGHT CRUDE OILMar '2283.9383.93 0.6284.1584.2483.4335688443578NYME01/25/2206:36:27NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILApr '2283.0883.08 0.6783.3283.3782.576296221162NYME01/25/2206:36:25NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMay '2282.0982.09 0.5582.4582.4581.711138116089NYME01/25/2206:32:11NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJun '2281.2981.29 0.6181.4481.6380.861259197217NYME01/25/2206:35:14NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJul '2280.4480.44 0.6180.6380.6780.0119273955NYME01/25/2202:58:36NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILAug '2279.6179.61 0.6179.7279.8579.3316863073NYME01/25/2206:17:19NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILSep '2278.8478.84 0.6378.9879.0178.5017478190NYME01/25/2206:27:57NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILOct '2277.45y77.45y    4247841NYME01/24/2221:39:05NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILNov '2276.76y76.76y    10951215NYME01/24/2221:05:47NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILDec '2276.6076.60 0.5276.8576.8576.26768221909NYME01/25/2206:31:41NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3482 c-0.00061.34881.34891.3466 1.3488FX25 Jan06:56GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1924 c0.00111.19131.19261.1903 1.1913FX25 Jan06:56GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

25 Jan
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.1307 c-0.00171.13241.13241.1305 1.1324FX25 Jan06:56EUR_vs_USDEURO_VS_DOLLAR.xml