Markets

Liffe Feed Wheat

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceWHEATMay '21207.00s207.00s0.00207.00207.00207.00211606ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '21205.20s205.20s0.20204.00205.00204.0075176ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '21192.00s192.00s0.00193.00194.00190.005027245ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '22192.65s192.65s0.15192.65192.65192.65  ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '22192.65s192.65s0.25192.65192.65192.65  ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '22192.95s192.95s0.35192.95192.95192.95 1087ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '22186.25s186.25s0.45186.25186.25186.25  ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '22170.55s170.55s0.55170.55170.55170.55 423ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '23174.15s174.15s0.55174.15174.15174.15  ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '23176.00s176.00s0.55176.00176.00176.00  ICE05/07/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwWHEATMay '21773'4s773'4s9'2771'0773'4760'425385CBT05/07/2118:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '21763'0763'0 9'6753'2767'4745'261179234053CBT05/07/2118:19:59CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '21763'6763'6 9'4755'0767'4746'61764578079CBT05/07/2118:19:35CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '21766'6766'6 9'2758'4770'4749'61499272707CBT05/07/2118:19:57CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '22770'2770'2 9'0761'4773'6753'4476620543CBT05/07/2118:19:59CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '22763'2763'2 8'6753'6765'2747'010725097CBT05/07/2118:19:33CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '22714'2714'2 7'2705'0714'6698'017267514CBT05/07/2118:19:57CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '22710'0s710'0s4'6705'0712'0699'4191543CBT05/07/2118:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '22716'2s716'2s5'4709'2719'0705'42782418CBT05/07/2118:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '23717'6s717'6s5'2715'0717'6708'09281CBT05/07/2118:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '23712'4s712'4s4'6712'4712'4712'4 85CBT05/07/2118:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '23662'6s662'6s2'4660'0664'0660'011140CBT05/07/2118:15:17CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKC HRW WHEATMay '21727'6s727'6s10'0724'0727'6724'0819CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '21737'4737'4 10'6726'6741'4721'422224134493CBT05/07/2118:19:59KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '21741'2741'2 10'0730'6745'2725'6799041702CBT05/07/2118:19:55KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '21747'4747'4 9'6737'6751'2732'0738740327CBT05/07/2118:18:36KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '22753'6753'6 9'6744'0756'4738'418203748CBT05/07/2118:18:22KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '22751'4s751'4s9'0750'0752'0736'46891482CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '22707'0s707'0s7'0696'0707'0694'02601909CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '22706'2s706'2s7'4698'0708'6696'250178CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '22712'6s712'6s7'4706'2714'0705'653354CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '23715'4s715'4s7'4705'4715'4705'4124CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '23710'0s710'0s7'4710'0710'0710'0 3CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '23651'6s651'6s7'4650'0651'6645'0744CBT05/07/2118:15:18KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encMILLING WHEAT #2May '21243.75s243.75s-9.75258.75270.00243.0014888018ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '21232.00s232.00s1.75233.00233.25227.2531924187347ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '21229.75s229.75s1.25230.75231.25225.5027813221793ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '22230.50s230.50s1.00231.25231.50226.25515636779ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '22231.00s231.00s1.75230.50231.50226.00432711264ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '22202.75s202.75s0.25202.00204.00200.252751594ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '22202.75s202.75s0.25204.00204.25201.253392860ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '23204.25s204.25s0.25204.25204.25204.25 35ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '23205.75s205.75s0.25205.75205.75205.75 26ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '23192.00s192.00s-0.25192.00192.00192.00 2ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '23194.50s194.50s0.25194.50194.50194.50 8ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '24195.25s195.25s0.25195.25195.25195.25  ENC05/07/2116:32:53PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcCORNMay '21772'0772'0 12'4763'2775'0755'05041663CBT05/07/2118:19:57CHICAGO CORNCBOT_CORN
qbcCORNJul '21731'0731'0 12'2719'0735'2715'4182507719805CBT05/07/2118:19:59CHICAGO CORNCBOT_CORN
qbcCORNSep '21653'2653'2 7'6646'4656'0638'462259251920CBT05/07/2118:19:58CHICAGO CORNCBOT_CORN
qbcCORNDec '21636'0636'0 10'4627'4638'0618'2181351522908CBT05/07/2118:19:59CHICAGO CORNCBOT_CORN
qbcCORNMar '22639'2639'2 11'0630'0640'4622'23085179828CBT05/07/2118:19:56CHICAGO CORNCBOT_CORN
qbcCORNMay '22639'2639'2 11'4629'4640'0622'21164025536CBT05/07/2118:19:28CHICAGO CORNCBOT_CORN
qbcCORNJul '22636'2636'2 11'0625'2636'6619'2935645318CBT05/07/2118:19:19CHICAGO CORNCBOT_CORN
qbcCORNSep '22545'2545'2 -4'6548'0555'4543'425308888CBT05/07/2118:19:35CHICAGO CORNCBOT_CORN
qbcCORNDec '22523'4523'4 -4'2529'0534'2523'4628138683CBT05/07/2118:19:59CHICAGO CORNCBOT_CORN
qbcCORNMar '23529'0529'0 -4'0532'4539'0529'01291477CBT05/07/2118:19:59CHICAGO CORNCBOT_CORN
qbcCORNMay '23531'2s531'2s-2'4531'2531'2531'2 72CBT05/07/2118:15:19CHICAGO CORNCBOT_CORN
qbcCORNJul '23531'4s531'4s-3'2540'0540'0529'426656CBT05/07/2118:15:19CHICAGO CORNCBOT_CORN
qbcCORNSep '23490'4s490'4s-3'2490'4490'4490'4 93CBT05/07/2118:15:19CHICAGO CORNCBOT_CORN
qbcCORNDec '23459'2s459'2s-2'4461'6461'6458'0912211CBT05/07/2118:15:19CHICAGO CORNCBOT_CORN
qbcCORNJul '24470'2s470'2s-2'4470'2470'2470'2 24CBT05/07/2118:15:19CHICAGO CORNCBOT_CORN
qbcCORNDec '24438'4s438'4s-0'6439'2439'2438'42217CBT05/07/2118:15:19CHICAGO CORNCBOT_CORN

Chicago Soybeans

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsSOYBEANSMay '211621'0s1621'0s15'41614'41630'21602'45081227CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '211589'61589'6 20'21566'21599'41562'2100830358033CBT05/07/2118:19:57CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '211537'41537'4 21'61512'41547'01509'41133633807CBT05/07/2118:19:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '211467'21467'2 23'61442'01478'21440'0781921896CBT05/07/2118:19:57CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '211431'41431'4 22'41409'01443'21406'464512255736CBT05/07/2118:19:56CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '221430'21430'2 24'21405'41439'61404'01178534924CBT05/07/2118:19:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '221390'61390'6 16'01374'41405'41373'61069560823CBT05/07/2118:19:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '221377'61377'6 13'21364'41393'41363'6409521172CBT05/07/2118:19:48CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '221374'61374'6 13'41361'21388'41361'0182912252CBT05/07/2118:19:46CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '221353'2s1353'2s13'01353'21353'21353'2 469CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '221305'4s1305'4s11'61306'01318'01305'4101612CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '221273'21273'2 8'61265'41284'41260'615049486CBT05/07/2118:19:03CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '231275'4s1275'4s9'41276'41282'41274'042106CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '231268'2s1268'2s9'41268'21268'21268'2 54CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '231269'0s1269'0s9'41269'01269'01269'0  CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '231267'0s1267'0s9'41267'01267'01267'0 26CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '231263'4s1263'4s9'41263'41263'41263'4  CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '231232'6s1232'6s10'01232'61232'61232'6 1CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '231169'4s1169'4s4'01161'01175'01161'018293CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '241170'2s1170'2s4'01170'21170'21170'2  CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '241143'2s1143'2s2'61143'21143'21143'2 27CBT05/07/2118:15:15CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encMAIZEJun '21263.00s263.00s4.75260.00265.00260.0088710148ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZEAug '21254.00s254.00s6.75250.50255.75250.008586861ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZENov '21225.00s225.00s4.75225.00225.50220.75297414970ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZEJan '22226.00s226.00s6.00220.25226.25220.251371462ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZEMar '22226.00s226.00s5.25225.00226.00221.001561289ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZEJun '22225.50s225.50s5.50225.75225.75224.7523126ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZEAug '22229.75s229.75s4.50229.75229.75229.75 5ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZENov '22189.00s189.00s-0.25189.00189.00189.00 17ENC05/07/2116:32:53PARIS CORNPARIS_CORN
ema-encMAIZEMar '23217.25s217.25s4.50217.25217.25217.25  ENC05/07/2116:32:53PARIS CORNPARIS_CORN

Chicago Soymeal

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmSOYBEAN MEALMay '21442.5s442.5s14.8431.2442.5426.8145595CBT05/07/2118:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '21442.0442.0 14.7427.3443.4425.554565194442CBT05/07/2118:19:56CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '21435.7435.7 14.1421.3437.4420.51149036688CBT05/07/2118:19:48CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '21428.8428.8 13.4415.0430.3414.3742227292CBT05/07/2118:19:59CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '21420.2420.2 12.2408.5421.9406.8579725357CBT05/07/2118:19:48CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '21418.9418.9 11.6408.0421.2406.01994874265CBT05/07/2118:19:59CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '22414.5414.5 10.8403.9416.6402.4545211566CBT05/07/2118:19:57CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '22399.9399.9 6.9393.3403.9392.3502617362CBT05/07/2118:19:57CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '22390.8390.8 3.9386.9397.4386.9142511556CBT05/07/2118:19:48CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '22391.4391.4 5.2389.0395.7386.84765068CBT05/07/2118:18:30CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '22387.4s387.4s5.3386.0388.5385.0821151CBT05/07/2118:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '22380.5s380.5s5.1379.5382.9377.692920CBT05/07/2118:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '22369.3s369.3s2.5367.6371.2367.085977CBT05/07/2118:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '22368.0s368.0s3.0366.7370.5361.54712977CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '23366.5s366.5s3.0366.5366.5366.5 3CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '23366.0s366.0s3.0366.0366.0366.0 5CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '23366.6s366.6s3.0366.6366.6366.6 38CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '23367.5s367.5s3.0367.5367.5367.5 2CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '23367.5s367.5s3.0367.5367.5367.5 1CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '23366.0s366.0s3.0366.0366.0366.0 1CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '23360.3s360.3s3.0360.3360.3360.3 55CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '23347.9s347.9s-0.9347.9347.9347.9 135CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '24347.9s347.9s-0.9347.9347.9347.9  CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '24347.9s347.9s-0.9347.9347.9347.9  CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '24347.9s347.9s-0.9347.9347.9347.9  CBT05/07/2118:15:17CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboSOYBEAN OILMay '2166.38s66.38s0.1367.3367.6966.3813231CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2164.3564.35 0.0064.3766.2864.1656819183745CBT05/07/2118:19:58CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2161.1461.14 0.0561.0962.8760.731398443019CBT05/07/2118:19:56CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2159.5859.58 0.1359.6961.0059.181107542703CBT05/07/2118:19:53CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2158.5258.52 0.1958.2959.6958.00846239033CBT05/07/2118:19:48CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2157.8757.87 0.2357.4358.8857.3028813109252CBT05/07/2118:19:57CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2257.2357.23 0.1856.7558.1856.73494819472CBT05/07/2118:19:59CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2256.4056.40 0.1455.9657.4555.96600919386CBT05/07/2118:19:57CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2255.8055.80 0.1455.3356.7855.33435513914CBT05/07/2118:19:59CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2255.3655.36 0.2555.3056.2255.3023979543CBT05/07/2118:19:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2254.83s54.83s0.2155.2455.2454.83145723CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2254.46s54.46s0.1854.8454.8654.461241008CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2254.11s54.11s0.2354.5654.6154.111891448CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2254.0054.00 0.3053.8054.6253.8013335275CBT05/07/2118:19:57CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2353.92s53.92s0.2953.9253.9253.92  CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2353.86s53.86s0.2953.8653.8653.86 150CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2353.82s53.82s0.2953.8253.8253.82  CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2353.84s53.84s0.2953.8453.8453.84 810CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2353.84s53.84s0.2953.8453.8453.84  CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2353.84s53.84s0.2953.8453.8453.84  CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2353.84s53.84s0.2953.8453.8453.84 190CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2353.5153.51 0.0053.5053.5153.502371CBT05/07/2118:18:28CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2453.50s53.50s-0.0153.5053.5053.50  CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2453.50s53.50s-0.0153.5053.5053.50  CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2453.50s53.50s-0.0153.5053.5053.50  CBT05/07/2118:15:19CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encRAPESEEDAug '21540.75s540.75s0.25543.00546.25533.00674745471ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '21533.50s533.50s0.75538.00544.25526.25567936873ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '22527.00s527.00s2.50527.75530.00518.757868734ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '22522.00s522.00s2.75521.50522.25516.001824318ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '22450.00s450.00s2.00450.00455.00445.001191155ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '22449.75s449.75s0.00450.00450.00447.2547462ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '23449.75s449.75s0.00449.75449.75449.75 11ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '23458.00s458.00s1.50458.00458.00458.00 10ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '23448.00s448.00s1.50448.00448.00448.00  ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '23444.75s444.75s1.50444.75444.75444.75  ENC05/07/2116:32:53PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MALAYSIAN CRUDE PALM OILMay '211029.00s1029.00s37.751029.001029.001029.00 610CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJun '211006.25s1006.25s44.501006.251006.251006.25 1498CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJul '21975.25s975.25s39.50975.25975.25975.25 795CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILAug '21955.75s955.75s37.00955.75955.75955.75 997CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILSep '21942.00s942.00s33.75942.00942.00942.00 797CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILOct '21931.75s931.75s30.00931.75931.75931.75 984CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILNov '21920.50s920.50s26.75920.50920.50920.50 600CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILDec '21908.25s908.25s23.50908.25908.25908.25 480CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJan '22895.75s895.75s22.25895.75895.75895.75 640CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILFeb '22883.50s883.50s18.50883.50883.50883.50 460CMG05/07/2113:56:47PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLIGHT CRUDE OILJun '2164.8464.84 0.1364.9065.2463.90392867343450NYME05/07/2120:36:26NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJul '2164.8364.83 0.1664.8665.2063.89139407321960NYME05/07/2120:36:22NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILAug '2164.6464.64 0.1764.6565.0063.7275706246163NYME05/07/2120:35:52NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILSep '2164.3064.30 0.1964.3264.6363.4056751174168NYME05/07/2120:36:26NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILOct '2163.8663.86 0.2063.9064.1763.0035852159524NYME05/07/2120:07:39NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILNov '2163.4563.45 0.2663.3763.6862.592707088092NYME05/07/2120:29:24NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILDec '2162.9762.97 0.2662.9663.2762.1257718325960NYME05/07/2120:35:27NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJan '2262.4962.49 0.2462.6162.8061.88887054743NYME05/07/2119:33:28NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILFeb '2262.0062.00 0.2062.0562.3161.33670745539NYME05/07/2119:51:11NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMar '2261.6561.65 0.2761.5161.8960.88976253819NYME05/07/2120:12:09NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3991 c0.00971.38941.40051.3889 1.3894FX07 May21:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1505 c-0.00131.15181.15411.1494 1.1518FX07 May21:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

10 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.2163 c0.00981.20651.21711.2052 1.2065FX07 May21:46EUR_vs_USDEURO_VS_DOLLAR.xml