Markets

Liffe Feed Wheat

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceWHEATNov '22271.35s271.35s-1.45271.00272.00270.004568320ICE08/12/2212:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '23274.30s274.30s-1.55274.30274.30274.30  ICE08/12/2216:34:17LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '23275.20s275.20s-1.65275.20275.20275.20  ICE08/12/2216:34:17LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '23276.10s276.10s-1.70275.00276.50275.00764094ICE08/12/2212:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '23263.05s263.05s-1.70263.05263.05263.05  ICE08/12/2216:34:17LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '23245.60s245.60s-1.70246.50246.50246.5021855ICE08/12/2212:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '24249.60s249.60s-1.70249.60249.60249.60  ICE08/12/2216:34:17LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '24251.60s251.60s-1.70251.60251.60251.60  ICE08/12/2216:34:17LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '24253.60s253.60s-1.70253.60253.60253.60  ICE08/12/2216:34:17LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '24223.60s223.60s-1.70223.60223.60223.60  ICE08/12/2216:34:17LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwWHEATSep '22804'4804'4 -6'2811'2811'2782'23916279848CBT08/12/2218:19:59CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '22820'4820'4 -5'6825'0825'0798'037114140991CBT08/12/2218:19:57CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '23834'0834'0 -7'2838'4839'4813'01127842373CBT08/12/2218:19:56CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '23842'6842'6 -8'0848'0848'6824'0564310403CBT08/12/2218:18:31CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '23840'0840'0 -9'0847'0847'0825'0326331132CBT08/12/2218:19:55CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '23845'4s845'4s-5'6845'0847'6829'010814522CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '23848'4848'4 -7'0849'0853'0834'2101610487CBT08/12/2218:19:57CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '24848'0s848'0s-4'6848'0848'0848'0 1323CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '24841'4s841'4s-3'6841'4841'4841'4 194CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '24804'6s804'6s-5'6803'4804'6803'46451CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '24791'0s791'0s-5'6791'0791'0791'0  CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '24787'4s787'4s-5'6787'4787'4787'4  CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '25777'4s777'4s-5'6777'4777'4777'4  CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '25763'2s763'2s-5'6763'2763'2763'2  CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '25731'0s731'0s-5'6731'0731'0731'0  CBT08/12/2218:15:26CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKC HRW WHEATSep '22887'4887'4 -1'6882'4893'6859'61477836072CBT08/12/2218:19:56KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '22891'4891'4 -0'4889'0896'4864'01836875884CBT08/12/2218:19:56KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '23893'2893'2 -4'0888'4900'4869'6688630864CBT08/12/2218:19:56KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '23897'0897'0 -2'6893'0902'2872'429399698CBT08/12/2218:16:22KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '23889'2889'2 -1'0885'0895'6865'417577908CBT08/12/2218:16:30KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '23886'6s886'6s-0'4875'0886'6867'43071996CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '23887'2s887'2s-0'2873'6887'2873'0169863CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '24879'6s879'6s0'0868'0879'6868'0124CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '24842'0s842'0s0'0842'0842'0842'0 3CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '24808'4s808'4s0'0800'0808'4800'02241CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '24811'6s811'6s0'0811'6811'6811'6  CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '24806'6s806'6s0'0806'6806'6806'6  CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '25764'6s764'6s0'0764'6764'6764'6  CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '25724'0s724'0s0'0724'0724'0724'0  CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '25699'6s699'6s0'0699'6699'6699'6  CBT08/12/2218:15:25KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encMILLING WHEAT #2Sep '22338.75s338.75s0.75335.50340.00335.00765867251ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '22328.50s328.50s0.50326.50329.50324.0024419215726ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '23326.00s326.00s0.75324.25326.75321.25541168988ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '23324.75s324.75s1.00323.25325.50319.75229135665ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '23298.75s298.75s-1.00299.25299.50293.5086130847ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '23299.50s299.50s-0.50299.25300.00294.2577229226ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '24300.00s300.00s0.00299.50299.50297.2525450ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '24296.50s296.50s-1.75296.50296.50296.50 1ENC08/12/2216:33:00PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '24283.25s283.25s-2.00283.25283.25283.25 617ENC08/12/2216:43:04PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '24285.00s285.00s-1.00286.00286.00286.003571ENC08/12/2216:43:04PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '25239.25s239.25s-6.75239.25239.25239.25  ENC08/12/2216:43:04PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '25244.25s244.25s-6.75244.25244.25244.25  ENC08/12/2216:43:04PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcCORNSep '22636'4636'4 7'2629'2640'4616'087906186157CBT08/12/2218:19:57CHICAGO CORNCBOT_CORN
qbcCORNDec '22639'4639'4 11'6627'6642'6616'2182802686678CBT08/12/2218:19:59CHICAGO CORNCBOT_CORN
qbcCORNMar '23645'6645'6 11'2635'6649'2623'433969151985CBT08/12/2218:19:56CHICAGO CORNCBOT_CORN
qbcCORNMay '23648'2648'2 10'6637'6651'4626'62042080328CBT08/12/2218:19:44CHICAGO CORNCBOT_CORN
qbcCORNJul '23646'2646'2 10'0636'2649'0625'619138102255CBT08/12/2218:19:59CHICAGO CORNCBOT_CORN
qbcCORNSep '23611'0s611'0s8'2603'0611'2595'0380230674CBT08/12/2218:15:24CHICAGO CORNCBOT_CORN
qbcCORNDec '23597'6597'6 4'4592'0599'4587'0879765954CBT08/12/2218:19:57CHICAGO CORNCBOT_CORN
qbcCORNMar '24605'6605'6 5'0600'0606'6595'01943437CBT08/12/2218:19:05CHICAGO CORNCBOT_CORN
qbcCORNMay '24610'2s610'2s6'0606'4610'2606'49974CBT08/12/2218:15:24CHICAGO CORNCBOT_CORN
qbcCORNJul '24607'2607'2 4'4605'0609'0604'611716CBT08/12/2218:19:57CHICAGO CORNCBOT_CORN
qbcCORNSep '24557'6s557'6s0'6557'6557'6557'6 50CBT08/12/2218:15:24CHICAGO CORNCBOT_CORN
qbcCORNDec '24547'4s547'4s0'0545'0548'4542'21263637CBT08/12/2218:15:24CHICAGO CORNCBOT_CORN
qbcCORNJul '25553'4s553'4s0'0553'4553'4553'4 8CBT08/12/2218:15:24CHICAGO CORNCBOT_CORN
qbcCORNDec '25523'4s523'4s-0'2523'0523'4519'440659CBT08/12/2218:15:24CHICAGO CORNCBOT_CORN

Chicago Soybeans

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsSOYBEANSAug '221669'2s1669'2s-40'21682'41696'01669'22129CBT08/12/2217:01:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '221531'21531'2 11'01518'41537'41483'01660528677CBT08/12/2218:19:55CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '221452'41452'4 4'01448'01464'61415'2115513316456CBT08/12/2218:19:57CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '231458'21458'2 3'21454'41470'61422'02386375941CBT08/12/2218:19:57CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '231456'01456'0 1'21455'01469'01422'41154464017CBT08/12/2218:19:55CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '231455'41455'4 0'61451'41468'61422'2757341886CBT08/12/2218:19:49CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '231452'01452'0 -0'41450'01465'61420'2538340404CBT08/12/2218:19:49CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '231426'01426'0 -2'01423'41437'61402'0198861CBT08/12/2218:19:49CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '231382'2s1382'2s2'01364'01382'21364'0171204CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '231362'61362'6 -0'21360'01378'41339'4380417348CBT08/12/2218:19:48CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '241368'2s1368'2s2'21361'41376'41361'418818CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '241359'6s1359'6s2'41359'61359'61359'6 216CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '241355'0s1355'0s2'61362'01362'01355'022945CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '241352'4s1352'4s2'41352'41352'41352'4 118CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '241345'0s1345'0s2'01345'01345'01345'0 3CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '241323'0s1323'0s2'01323'01323'01323'0 90CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '241274'4s1274'4s-5'41285'01286'61274'426594CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '251278'0s1278'0s-6'01285'01285'01278'025CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '251237'4s1237'4s-6'21245'01245'01237'42151CBT08/12/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encMAIZENov '22336.50s336.50s1.75336.00338.00333.00220219134ENC08/12/2216:33:00PARIS CORNPARIS_CORN
ema-encMAIZEMar '23333.50s333.50s3.00331.50334.00329.758008542ENC08/12/2216:33:00PARIS CORNPARIS_CORN
ema-encMAIZEJun '23330.75s330.75s1.75331.25331.25329.001131926ENC08/12/2216:33:00PARIS CORNPARIS_CORN
ema-encMAIZEAug '23319.25s319.25s1.75319.25319.25319.25 55ENC08/12/2216:33:00PARIS CORNPARIS_CORN
ema-encMAIZENov '23276.00s276.00s0.25276.00276.00276.00 223ENC08/12/2216:33:00PARIS CORNPARIS_CORN
ema-encMAIZEMar '24261.50s261.50s1.75261.50261.50261.50 10ENC08/12/2216:33:00PARIS CORNPARIS_CORN
ema-encMAIZEJun '24265.00s265.00s1.75265.00265.00265.00  ENC08/12/2216:33:00PARIS CORNPARIS_CORN
ema-encMAIZEAug '24265.00s265.00s1.75265.00265.00265.00  ENC08/12/2216:33:00PARIS CORNPARIS_CORN

Chicago Soymeal

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmSOYBEAN MEALAug '22520.2s520.2s0.0520.2520.2520.2 123CBT08/12/2217:01:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '22465.7465.7 9.2458.6467.9455.61741258944CBT08/12/2218:19:56CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '22423.0423.0 6.1418.2427.4413.21869149799CBT08/12/2218:19:56CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '22417.7417.7 5.3412.8421.8407.648417184509CBT08/12/2218:19:56CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '23412.7412.7 4.5408.2416.8403.21364843890CBT08/12/2218:19:56CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '23403.0403.0 2.4400.1408.0394.7865133587CBT08/12/2218:19:48CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '23397.9397.9 1.1396.0403.3390.4341417488CBT08/12/2218:17:41CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '23396.2396.2 0.8395.0401.4389.6132911747CBT08/12/2218:19:56CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '23390.9s390.9s0.5390.0395.7389.01122019CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '23384.3s384.3s0.2383.8389.6381.01071882CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '23376.9s376.9s0.0381.0381.2372.0501171CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '23372.1372.1 -4.2376.1380.5371.1673214CBT08/12/2218:19:49CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '24374.6s374.6s0.3374.6374.6374.6 180CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '24369.9s369.9s0.2369.9369.9369.9 146CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '24367.0s367.0s0.3367.0367.0367.0 91CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '24365.6s365.6s0.4365.6365.6365.6 7CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '24364.5s364.5s0.4364.5364.5364.5 4CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '24357.9s357.9s0.4357.9357.9357.9 100CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '24351.9s351.9s0.4351.9351.9351.9  CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '24351.4s351.4s0.1351.4351.4351.4 166CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '25351.1s351.1s0.1351.1351.1351.1 3CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '25351.1s351.1s0.1351.1351.1351.1  CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '25349.3s349.3s0.1349.3349.3349.3 5CBT08/12/2218:15:27CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboSOYBEAN OILAug '2271.97s71.97s0.0071.9771.9771.97 6CBT08/12/2217:01:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2269.6069.60 0.3069.3069.8068.101908557003CBT08/12/2218:19:53CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2268.1268.12 0.1467.9268.4866.711741645085CBT08/12/2218:19:45CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2267.9267.92 0.3067.5468.1666.3050686140380CBT08/12/2218:19:56CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2367.3767.37 0.1867.1067.7365.901123542971CBT08/12/2218:19:56CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2366.8766.87 0.3066.3967.0665.24691436175CBT08/12/2218:19:55CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2366.1966.19 0.2565.5066.3664.55451831512CBT08/12/2218:19:53CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2365.3165.31 0.1364.5465.4963.83259930639CBT08/12/2218:19:53CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2364.46s64.46s0.1864.5064.5063.482451625CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2363.63s63.63s0.1463.3863.6763.381421565CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2362.87s62.87s0.1362.6262.8961.812491567CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2362.60s62.60s0.1162.3062.6061.645058389CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2462.36s62.36s0.0862.3562.3662.3550215CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2462.09s62.09s0.0562.0962.0962.0973302CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2461.93s61.93s0.0361.9361.9361.9347238CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2461.75s61.75s0.0261.7561.7561.7516341CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2461.50s61.50s0.0161.5061.5061.50 100CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2460.98s60.98s-0.0660.9860.9860.98 162CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2460.79s60.79s-0.0660.7960.7960.79 87CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2460.68s60.68s-0.0660.6860.6860.68 1217CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2560.82s60.82s-0.1660.8260.8260.82 165CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2560.58s60.58s-0.1660.5860.5860.58 10CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2560.52s60.52s-0.1460.5260.5260.52 104CBT08/12/2218:15:26CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encRAPESEEDNov '22656.25s656.25s-3.75663.00672.00652.50667854133ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '23657.50s657.50s-3.00664.50671.00653.00178028135ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '23657.00s657.00s-4.75664.25670.25652.755509715ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '23645.00s645.00s-4.25650.00655.00641.002497802ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '23642.75s642.75s-3.25646.00651.75637.5052807ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '24648.00s648.00s-4.00648.00648.00648.00 17ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '24615.00s615.00s-3.75615.00615.00615.00  ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '24585.50s585.50s-3.75585.50585.50585.50  ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '24568.50s568.50s-3.75568.50568.50568.50  ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '25556.50s556.50s-3.75556.50556.50556.50  ENC08/12/2216:33:00PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MALAYSIAN CRUDE PALM OILAug '22954.25s954.25s20.00954.25954.25954.25 5596CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILSep '22997.25s997.25s35.50997.25997.25997.25 7068CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILOct '221004.50s1004.50s37.001004.501004.501004.50 6996CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILNov '221015.00s1015.00s37.501015.001015.001015.00 6045CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILDec '221023.75s1023.75s37.251023.751023.751023.75 7143CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJan '231030.75s1030.75s38.751030.751030.751030.75 2559CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILFeb '231032.75s1032.75s40.751032.751032.751032.75 2349CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMar '231031.50s1031.50s42.751031.501031.501031.50 2109CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILApr '231028.75s1028.75s44.001028.751028.751028.75 1190CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMay '231024.00s1024.00s41.751024.001024.001024.00 1080CMG08/12/2214:25:06PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLIGHT CRUDE OILSep '2291.8691.86 -2.4894.0994.8191.16243692159333NYME08/12/2220:36:24NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILOct '2291.2091.20 -2.3393.3394.0290.53114808204196NYME08/12/2220:36:22NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILNov '2290.6490.64 -2.0592.5393.2089.9469386112837NYME08/12/2220:27:23NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILDec '2289.9289.92 -1.8791.6592.3289.2574920198440NYME08/12/2220:35:54NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJan '2389.2889.28 -1.6490.5591.4288.532424380339NYME08/12/2220:08:03NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILFeb '2388.4288.42 -1.6189.6290.5187.731243753210NYME08/12/2220:13:43NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMar '2387.6087.60 -1.5888.7489.4786.961628951484NYME08/12/2220:27:33NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILApr '2387.0087.00 -1.3888.3988.5586.36739739415NYME08/12/2219:57:28NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMay '2386.3186.31 -1.3087.7687.7785.68858534179NYME08/12/2219:57:26NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJun '2385.4685.46 -1.4286.7587.2684.8923195128239NYME08/12/2220:35:54NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.2135 c-0.00591.21941.22161.21 1.2194FX12 Aug21:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1833 c0.00161.18171.18411.1776 1.1817FX12 Aug21:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

14 Aug
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.0257 c-0.00641.03211.03251.0238 1.0321FX12 Aug21:46EUR_vs_USDEURO_VS_DOLLAR.xml