Liffe Feed Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| t-ice | WHEAT | Jul '22 | 331.20s | 331.20 | s | -5.00 | 331.20 | 331.20 | 331.20 | ICE | 05/24/22 | 16:38:02 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Nov '22 | 327.50s | 327.50 | s | -5.00 | 335.00 | 339.00 | 327.50 | 666 | 9346 | ICE | 05/24/22 | 12:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jan '23 | 330.30s | 330.30 | s | -5.00 | 330.30 | 330.30 | 330.30 | ICE | 05/24/22 | 16:38:02 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Mar '23 | 332.05s | 332.05 | s | -5.00 | 332.05 | 332.05 | 332.05 | ICE | 05/24/22 | 16:38:02 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | May '23 | 333.65s | 333.65 | s | -5.00 | 345.00 | 345.00 | 339.00 | 250 | 594 | ICE | 05/24/22 | 12:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jul '23 | 307.45s | 307.45 | s | -0.50 | 307.45 | 307.45 | 307.45 | ICE | 05/24/22 | 16:38:02 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Nov '23 | 276.65s | 276.65 | s | 4.00 | 278.00 | 280.00 | 277.00 | 195 | 775 | ICE | 05/24/22 | 12:00:00 | LONDON FEED WHEAT | LONDON_FEED_WHEAT |
| t-ice | WHEAT | Jan '24 | 277.60s | 277.60 | s | 4.00 | 277.60 | 277.60 | 277.60 | ICE | 05/24/22 | 16:38:02 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | Mar '24 | 279.10s | 279.10 | s | 4.00 | 279.10 | 279.10 | 279.10 | ICE | 05/24/22 | 16:38:02 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | WHEAT | May '24 | 280.70s | 280.70 | s | -55.80 | 280.70 | 280.70 | 280.70 | ICE | 05/24/22 | 16:38:02 | 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 | Jul '22 | 1153'4 | 1153'4 | -36'4 | 1196'0 | 1208'6 | 1138'0 | 43531 | 163968 | CBT | 05/24/22 | 17:17:25 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Sep '22 | 1161'6 | 1161'6 | -35'6 | 1203'2 | 1216'0 | 1146'6 | 17959 | 60982 | CBT | 05/24/22 | 17:17:12 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Dec '22 | 1168'2 | 1168'2 | -35'4 | 1208'0 | 1222'0 | 1153'2 | 12846 | 67937 | CBT | 05/24/22 | 17:17:12 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Mar '23 | 1170'2 | 1170'2 | -34'6 | 1209'4 | 1222'4 | 1157'0 | 2052 | 14074 | CBT | 05/24/22 | 17:09:24 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | May '23 | 1157'6 | 1157'6 | -33'2 | 1194'4 | 1206'0 | 1144'2 | 1038 | 3934 | CBT | 05/24/22 | 17:15:18 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Jul '23 | 1104'4 | 1104'4 | -26'0 | 1130'4 | 1143'4 | 1089'2 | 1416 | 11047 | CBT | 05/24/22 | 17:17:13 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Sep '23 | 1069'0 | 1069'0 | -30'6 | 1100'0 | 1111'6 | 1059'6 | 174 | 1092 | CBT | 05/24/22 | 17:02:20 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Dec '23 | 1065'0 | 1065'0 | -24'2 | 1100'0 | 1100'0 | 1051'2 | 487 | 6139 | CBT | 05/24/22 | 17:17:13 | CHICAGO WHEAT | CBOT_WHEAT | |
| qbw | WHEAT | Mar '24 | 1069'6y | 1069'6 | y | 4 | 436 | CBT | 05/23/22 | 18:15:23 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | WHEAT | May '24 | 1040'4y | 1040'4 | y | 2 | 101 | CBT | 05/23/22 | 18:15:23 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | WHEAT | Jul '24 | 974'2y | 974'2 | y | 2 | 298 | CBT | 05/23/22 | 18:15:23 | 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 | Jul '22 | 1234'6 | 1234'6 | -41'6 | 1278'2 | 1291'4 | 1219'2 | 13928 | 90865 | CBT | 05/24/22 | 17:17:47 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Sep '22 | 1239'4 | 1239'4 | -41'0 | 1284'6 | 1295'2 | 1223'4 | 6389 | 35245 | CBT | 05/24/22 | 17:17:12 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Dec '22 | 1243'6 | 1243'6 | -41'0 | 1290'0 | 1298'6 | 1228'4 | 4151 | 34129 | CBT | 05/24/22 | 17:17:47 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Mar '23 | 1244'0 | 1244'0 | -39'6 | 1283'6 | 1298'0 | 1229'6 | 1015 | 8212 | CBT | 05/24/22 | 17:04:25 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | May '23 | 1216'0 | 1216'0 | -41'4 | 1265'2 | 1270'2 | 1201'4 | 693 | 2300 | CBT | 05/24/22 | 17:17:02 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Jul '23 | 1129'0 | 1129'0 | -37'0 | 1166'0 | 1179'0 | 1111'0 | 538 | 4335 | CBT | 05/24/22 | 17:17:02 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Sep '23 | 1093'0 | 1093'0 | -27'6 | 1104'2 | 1104'2 | 1072'4 | 27 | 844 | CBT | 05/24/22 | 17:02:00 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Dec '23 | 1070'4 | 1070'4 | -36'0 | 1115'0 | 1115'0 | 1070'4 | 46 | 486 | CBT | 05/24/22 | 17:17:02 | KANSAS WHEAT | KANSAS_WHEAT | |
| qkw | KC HRW WHEAT | Mar '24 | 1083'6y | 1083'6 | y | 17 | CBT | 05/23/22 | 18:15:24 | KANSAS WHEAT | KANSAS_WHEAT | |||||
| qkw | KC HRW WHEAT | May '24 | 1024'0y | 1024'0 | y | CBT | 05/23/22 | 18:15:24 | KANSAS WHEAT | KANSAS_WHEAT | ||||||
| qkw | KC HRW WHEAT | Jul '24 | 940'0 | 940'0 | 2'6 | 939'6 | 940'0 | 935'0 | 9 | 200 | CBT | 05/24/22 | 15:35:28 | 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 | Sep '22 | 410.50s | 410.50 | s | -15.50 | 428.75 | 430.75 | 409.00 | 30331 | 171603 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Dec '22 | 404.00s | 404.00 | s | -14.50 | 421.00 | 422.75 | 402.25 | 26605 | 207044 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '23 | 400.00s | 400.00 | s | -14.75 | 418.00 | 418.50 | 398.75 | 2794 | 20670 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | May '23 | 397.25s | 397.25 | s | -13.25 | 413.25 | 414.25 | 396.00 | 776 | 10454 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Sep '23 | 336.25s | 336.25 | s | -10.25 | 347.50 | 350.00 | 334.75 | 1124 | 14317 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Dec '23 | 332.75s | 332.75 | s | -10.00 | 345.75 | 345.75 | 332.25 | 1540 | 10779 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '24 | 328.50s | 328.50 | s | -12.50 | 328.50 | 328.50 | 328.50 | 13 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | May '24 | 335.25s | 335.25 | s | -8.50 | 335.25 | 335.25 | 335.25 | 1 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | MILLING WHEAT #2 | Sep '24 | 300.00s | 300.00 | s | -2.25 | 300.00 | 300.00 | 300.00 | 5 | 152 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Dec '24 | 300.00s | 300.00 | s | -2.25 | 300.00 | 300.00 | 300.00 | 5 | 64 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT |
| ebm-enc | MILLING WHEAT #2 | Mar '25 | 283.00s | 283.00 | s | -12.50 | 283.00 | 283.00 | 283.00 | ENC | 05/24/22 | 16:35:54 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||
| ebm-enc | MILLING WHEAT #2 | May '25 | 276.25s | 276.25 | s | -12.50 | 276.25 | 276.25 | 276.25 | ENC | 05/24/22 | 16:35:54 | 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 | Jul '22 | 765'4 | 765'4 | -20'6 | 785'0 | 787'0 | 762'0 | 108507 | 580195 | CBT | 05/24/22 | 17:17:30 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '22 | 735'2 | 735'2 | -19'4 | 753'0 | 754'6 | 730'6 | 36769 | 256084 | CBT | 05/24/22 | 17:17:22 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Dec '22 | 720'4 | 720'4 | -18'4 | 736'2 | 737'6 | 714'2 | 76659 | 490256 | CBT | 05/24/22 | 17:17:25 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '23 | 724'0 | 724'0 | -18'0 | 740'4 | 740'4 | 717'6 | 7028 | 83548 | CBT | 05/24/22 | 17:17:02 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '23 | 722'6 | 722'6 | -18'0 | 738'2 | 739'4 | 718'0 | 3964 | 31566 | CBT | 05/24/22 | 17:16:37 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '23 | 717'2 | 717'2 | -17'6 | 732'6 | 733'2 | 713'2 | 3778 | 42411 | CBT | 05/24/22 | 17:16:10 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '23 | 660'6 | 660'6 | -11'6 | 669'2 | 670'4 | 658'2 | 531 | 5918 | CBT | 05/24/22 | 17:14:22 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Dec '23 | 637'6 | 637'6 | -9'2 | 647'0 | 647'0 | 633'0 | 1852 | 50261 | CBT | 05/24/22 | 17:17:22 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Mar '24 | 645'0 | 645'0 | -7'6 | 648'4 | 652'6 | 645'0 | 51 | 1976 | CBT | 05/24/22 | 15:32:10 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | May '24 | 648'6 | 648'6 | -6'0 | 655'0 | 655'0 | 648'6 | 11 | 187 | CBT | 05/24/22 | 13:45:30 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '24 | 651'2 | 651'2 | -0'4 | 651'2 | 651'2 | 651'2 | 3 | 296 | CBT | 05/24/22 | 11:43:23 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Sep '24 | 585'2y | 585'2 | y | 28 | CBT | 05/23/22 | 18:15:25 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Dec '24 | 561'4 | 561'4 | -9'4 | 564'0 | 565'4 | 558'2 | 33 | 2659 | CBT | 05/24/22 | 17:03:49 | CHICAGO CORN | CBOT_CORN | |
| qbc | CORN | Jul '25 | 580'2y | 580'2 | y | 16 | CBT | 05/23/22 | 18:15:25 | CHICAGO CORN | CBOT_CORN | |||||
| qbc | CORN | Dec '25 | 540'0 | 540'0 | -6'2 | 540'0 | 540'0 | 540'0 | 3 | 389 | CBT | 05/24/22 | 15:27:13 | 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 | Jul '22 | 1687'0 | 1687'0 | 0'0 | 1687'6 | 1694'0 | 1673'4 | 52560 | 302685 | CBT | 05/24/22 | 17:17:24 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Aug '22 | 1626'4 | 1626'4 | -2'2 | 1628'6 | 1635'0 | 1617'6 | 6704 | 24610 | CBT | 05/24/22 | 17:16:59 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Sep '22 | 1554'6 | 1554'6 | -3'6 | 1555'6 | 1563'2 | 1548'0 | 2544 | 17858 | CBT | 05/24/22 | 17:15:41 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Nov '22 | 1512'2 | 1512'2 | -6'4 | 1516'4 | 1522'4 | 1507'4 | 29006 | 233346 | CBT | 05/24/22 | 17:17:10 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '23 | 1516'2 | 1516'2 | -5'6 | 1517'2 | 1525'0 | 1511'0 | 3993 | 32963 | CBT | 05/24/22 | 17:17:17 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Mar '23 | 1508'4 | 1508'4 | -5'0 | 1508'6 | 1516'6 | 1503'6 | 2639 | 47038 | CBT | 05/24/22 | 17:17:17 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | May '23 | 1509'4 | 1509'4 | -3'4 | 1509'2 | 1515'6 | 1503'4 | 1725 | 25840 | CBT | 05/24/22 | 17:00:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '23 | 1506'4 | 1506'4 | -5'0 | 1507'4 | 1514'0 | 1502'0 | 428 | 27525 | CBT | 05/24/22 | 17:16:18 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Aug '23 | 1490'2y | 1490'2 | y | 389 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Sep '23 | 1441'0y | 1441'0 | y | 677 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Nov '23 | 1401'4 | 1401'4 | -3'4 | 1400'2 | 1406'6 | 1397'6 | 238 | 12808 | CBT | 05/24/22 | 17:16:18 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jan '24 | 1406'6y | 1406'6 | y | 483 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Mar '24 | 1395'6y | 1395'6 | y | 94 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | May '24 | 1394'2y | 1394'2 | y | 110 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Jul '24 | 1391'2y | 1391'2 | y | 23 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Aug '24 | 1387'4y | 1387'4 | y | 2 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Sep '24 | 1385'2y | 1385'2 | y | 90 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |||||
| qbs | SOYBEANS | Nov '24 | 1326'2 | 1326'2 | -6'0 | 1328'2 | 1328'2 | 1326'2 | 6 | 433 | CBT | 05/24/22 | 16:10:01 | CHICAGO SOYBEANS | CBOT_SOYBEANS | |
| qbs | SOYBEANS | Jul '25 | 1332'2y | 1332'2 | y | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||||
| qbs | SOYBEANS | Nov '25 | 1290'6y | 1290'6 | y | 100 | CBT | 05/23/22 | 18:15:25 | 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 | Jun '22 | 360.50s | 360.50 | s | -3.50 | 367.25 | 368.00 | 359.00 | 554 | 2309 | ENC | 05/24/22 | 16:35:54 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Aug '22 | 364.00s | 364.00 | s | -5.75 | 369.75 | 373.50 | 361.25 | 1489 | 9765 | ENC | 05/24/22 | 16:35:54 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Nov '22 | 356.25s | 356.25 | s | -12.25 | 371.00 | 372.25 | 355.00 | 1464 | 17162 | ENC | 05/24/22 | 16:35:54 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Mar '23 | 357.00s | 357.00 | s | -11.25 | 370.50 | 371.50 | 355.75 | 569 | 3797 | ENC | 05/24/22 | 16:35:54 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Jun '23 | 361.00s | 361.00 | s | -7.75 | 362.00 | 362.00 | 360.00 | 15 | 638 | ENC | 05/24/22 | 16:35:54 | PARIS CORN | PARIS_CORN |
| ema-enc | MAIZE | Aug '23 | 315.00s | 315.00 | s | -3.50 | 315.00 | 315.00 | 315.00 | 5 | ENC | 05/24/22 | 16:35:54 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Nov '23 | 293.75s | 293.75 | s | -3.50 | 293.75 | 293.75 | 293.75 | 102 | ENC | 05/24/22 | 16:35:54 | PARIS CORN | PARIS_CORN | |
| ema-enc | MAIZE | Mar '24 | 307.75s | 307.75 | s | -3.50 | 307.75 | 307.75 | 307.75 | ENC | 05/24/22 | 16:35:54 | 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 | Jul '22 | 425.8 | 425.8 | 3.3 | 422.5 | 426.9 | 420.3 | 21827 | 145844 | CBT | 05/24/22 | 17:17:27 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Aug '22 | 419.7 | 419.7 | 1.6 | 418.4 | 420.9 | 415.7 | 3711 | 22443 | CBT | 05/24/22 | 17:17:27 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Sep '22 | 412.6 | 412.6 | 0.3 | 411.0 | 413.6 | 410.0 | 1833 | 23143 | CBT | 05/24/22 | 17:15:58 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Oct '22 | 405.4 | 405.4 | -0.5 | 405.0 | 406.4 | 403.5 | 1711 | 19037 | CBT | 05/24/22 | 17:15:58 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Dec '22 | 406.1 | 406.1 | -0.6 | 405.0 | 407.1 | 404.0 | 11433 | 101766 | CBT | 05/24/22 | 17:16:03 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jan '23 | 404.9 | 404.9 | -0.9 | 404.5 | 405.7 | 403.0 | 666 | 14399 | CBT | 05/24/22 | 17:15:58 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Mar '23 | 401.0 | 401.0 | -1.5 | 400.5 | 402.5 | 399.9 | 547 | 14663 | CBT | 05/24/22 | 17:07:51 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | May '23 | 399.3 | 399.3 | -2.0 | 399.4 | 401.0 | 398.8 | 312 | 8667 | CBT | 05/24/22 | 16:49:55 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jul '23 | 398.7 | 398.7 | -2.6 | 401.4 | 401.4 | 398.7 | 97 | 4763 | CBT | 05/24/22 | 16:28:23 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Aug '23 | 394.8 | 394.8 | -2.2 | 396.3 | 397.4 | 394.8 | 17 | 1070 | CBT | 05/24/22 | 16:30:56 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Sep '23 | 389.4 | 389.4 | -1.2 | 391.4 | 391.4 | 389.0 | 13 | 1136 | CBT | 05/24/22 | 16:33:11 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Oct '23 | 380.0 | 380.0 | -1.4 | 380.6 | 380.6 | 380.0 | 4 | 974 | CBT | 05/24/22 | 16:33:05 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Dec '23 | 379.9 | 379.9 | -1.5 | 379.9 | 380.5 | 379.9 | 61 | 2451 | CBT | 05/24/22 | 16:34:51 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |
| qsm | SOYBEAN MEAL | Jan '24 | 379.1y | 379.1 | y | 117 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Mar '24 | 376.5y | 376.5 | y | 105 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | May '24 | 371.4y | 371.4 | y | 85 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jul '24 | 371.1y | 371.1 | y | 5 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Aug '24 | 371.1y | 371.1 | y | 2 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Sep '24 | 361.6y | 361.6 | y | 99 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Oct '24 | 349.8y | 349.8 | y | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Dec '24 | 347.3y | 347.3 | y | 175 | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | |||||
| qsm | SOYBEAN MEAL | Jul '25 | 347.3y | 347.3 | y | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Oct '25 | 347.3y | 347.3 | y | CBT | 05/23/22 | 18:15:25 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||||
| qsm | SOYBEAN MEAL | Dec '25 | 347.3y | 347.3 | y | 1 | CBT | 05/23/22 | 18:15:25 | 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 | Jul '22 | 80.25 | 80.25 | -0.22 | 80.47 | 81.49 | 79.90 | 27121 | 141822 | CBT | 05/24/22 | 17:17:43 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Aug '22 | 77.70 | 77.70 | -0.26 | 77.89 | 78.77 | 77.43 | 6034 | 33970 | CBT | 05/24/22 | 17:17:40 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Sep '22 | 76.24 | 76.24 | -0.22 | 76.34 | 77.18 | 76.04 | 3372 | 25296 | CBT | 05/24/22 | 17:15:34 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Oct '22 | 75.05 | 75.05 | -0.22 | 75.10 | 75.90 | 74.87 | 2734 | 23031 | CBT | 05/24/22 | 17:15:41 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Dec '22 | 74.57 | 74.57 | -0.20 | 74.57 | 75.42 | 74.25 | 14042 | 103877 | CBT | 05/24/22 | 17:17:26 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jan '23 | 74.08 | 74.08 | -0.03 | 73.88 | 74.46 | 73.69 | 1109 | 13491 | CBT | 05/24/22 | 16:50:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Mar '23 | 72.98 | 72.98 | -0.10 | 73.23 | 73.34 | 72.60 | 580 | 13464 | CBT | 05/24/22 | 16:56:14 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | May '23 | 72.10 | 72.10 | -0.08 | 72.36 | 72.59 | 71.69 | 300 | 8459 | CBT | 05/24/22 | 16:14:30 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jul '23 | 71.00 | 71.00 | -0.34 | 71.00 | 71.00 | 71.00 | 103 | 4212 | CBT | 05/24/22 | 14:16:34 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Aug '23 | 70.14y | 70.14 | y | 513 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Sep '23 | 69.12y | 69.12 | y | 771 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Oct '23 | 68.16y | 68.16 | y | 1079 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Dec '23 | 67.88 | 67.88 | -0.01 | 67.87 | 67.88 | 67.87 | 2 | 3895 | CBT | 05/24/22 | 15:14:01 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |
| qbo | SOYBEAN OIL | Jan '24 | 67.50y | 67.50 | y | 66 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Mar '24 | 67.03y | 67.03 | y | 84 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | May '24 | 66.90y | 66.90 | y | 67 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Jul '24 | 66.86y | 66.86 | y | 35 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Aug '24 | 66.73y | 66.73 | y | 2 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Sep '24 | 66.62y | 66.62 | y | 81 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Oct '24 | 66.52y | 66.52 | y | 6 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Dec '24 | 66.34y | 66.34 | y | 608 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Jul '25 | 66.07y | 66.07 | y | 7 | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | |||||
| qbo | SOYBEAN OIL | Oct '25 | 66.07y | 66.07 | y | CBT | 05/23/22 | 18:15:24 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||||
| qbo | SOYBEAN OIL | Dec '25 | 65.74y | 65.74 | y | 2 | CBT | 05/23/22 | 18:15:24 | 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 | Aug '22 | 816.75s | 816.75 | s | -4.25 | 820.25 | 829.25 | 814.50 | 5262 | 39741 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Nov '22 | 810.00s | 810.00 | s | -4.00 | 812.00 | 821.50 | 807.00 | 1155 | 28960 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Feb '23 | 796.25s | 796.25 | s | -5.00 | 796.50 | 806.25 | 792.50 | 207 | 10994 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | May '23 | 788.00s | 788.00 | s | -8.00 | 788.00 | 799.75 | 787.00 | 37 | 2634 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Aug '23 | 694.00s | 694.00 | s | -9.50 | 705.00 | 705.00 | 694.00 | 24 | 2400 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Nov '23 | 681.50s | 681.50 | s | -11.25 | 681.50 | 681.50 | 681.50 | 1 | 280 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED |
| eco-enc | RAPESEED | Feb '24 | 685.75s | 685.75 | s | -4.25 | 685.75 | 685.75 | 685.75 | 17 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED | |
| eco-enc | RAPESEED | May '24 | 649.50s | 649.50 | s | -4.25 | 649.50 | 649.50 | 649.50 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED | ||
| eco-enc | RAPESEED | Aug '24 | 646.75s | 646.75 | s | -4.25 | 646.75 | 646.75 | 646.75 | ENC | 05/24/22 | 16:35:54 | PARIS_RAPESEED | PARIS_RAPESEED | ||
| eco-enc | RAPESEED | Nov '24 | 644.25s | 644.25 | s | -4.25 | 644.25 | 644.25 | 644.25 | ENC | 05/24/22 | 16:35:54 | 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 | May '22 | 1451.75s | 1451.75 | s | 16.25 | 1451.75 | 1451.75 | 1451.75 | 5035 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jun '22 | 1453.50s | 1453.50 | s | 41.75 | 1453.50 | 1453.50 | 1453.50 | 5164 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jul '22 | 1420.75s | 1420.75 | s | 32.50 | 1420.75 | 1420.75 | 1420.75 | 6490 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Aug '22 | 1401.75s | 1401.75 | s | 27.00 | 1401.75 | 1401.75 | 1401.75 | 6480 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Sep '22 | 1392.50s | 1392.50 | s | 26.25 | 1392.50 | 1392.50 | 1392.50 | 5418 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Oct '22 | 1387.75s | 1387.75 | s | 26.25 | 1387.75 | 1387.75 | 1387.75 | 4978 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Nov '22 | 1381.25s | 1381.25 | s | 22.75 | 1381.25 | 1381.25 | 1381.25 | 4544 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Dec '22 | 1379.25s | 1379.25 | s | 23.50 | 1379.25 | 1379.25 | 1379.25 | 4408 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Jan '23 | 1377.25s | 1377.25 | s | 24.75 | 1377.25 | 1377.25 | 1377.25 | 840 | CMG | 05/24/22 | 14:27:57 | PALM OIL | MALAYSIAN_PALM_OIL | |
| cpo | USD MALAYSIAN CRUDE PALM OIL | Feb '23 | 1374.75s | 1374.75 | s | 25.00 | 1374.75 | 1374.75 | 1374.75 | 620 | CMG | 05/24/22 | 14:27:57 | 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 | Jul '22 | 109.73 | 109.73 | -0.56 | 110.41 | 111.43 | 108.61 | 173350 | 289000 | NYME | 05/24/22 | 17:06:40 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Aug '22 | 107.22 | 107.22 | -0.32 | 107.68 | 108.76 | 105.94 | 45014 | 137486 | NYME | 05/24/22 | 17:05:56 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Sep '22 | 104.50 | 104.50 | -0.11 | 104.71 | 105.87 | 103.09 | 33932 | 128281 | NYME | 05/24/22 | 17:04:38 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Oct '22 | 101.96 | 101.96 | 0.02 | 101.43 | 103.17 | 100.56 | 13721 | 79244 | NYME | 05/24/22 | 17:02:18 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Nov '22 | 99.81 | 99.81 | 0.15 | 99.45 | 100.91 | 98.23 | 9515 | 56785 | NYME | 05/24/22 | 17:02:20 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Dec '22 | 97.93 | 97.93 | 0.24 | 97.67 | 98.99 | 96.26 | 33482 | 241286 | NYME | 05/24/22 | 17:06:31 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Jan '23 | 96.23 | 96.23 | 0.29 | 95.94 | 97.01 | 94.59 | 3556 | 38249 | NYME | 05/24/22 | 17:06:30 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Feb '23 | 94.60 | 94.60 | 0.22 | 94.05 | 95.28 | 94.05 | 1434 | 39262 | NYME | 05/24/22 | 16:34:28 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Mar '23 | 93.46 | 93.46 | 0.46 | 92.82 | 94.05 | 92.03 | 3506 | 55712 | NYME | 05/24/22 | 16:59:06 | NYMEX CRUDE | CRUDE_OIL | |
| cl | LIGHT CRUDE OIL | Apr '23 | 92.09 | 92.09 | 0.31 | 91.28 | 92.69 | 91.23 | 1083 | 34113 | NYME | 05/24/22 | 16:35:29 | 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 | 1.2534 | c | -0.0032 | 1.2566 | 1.2598 | 1.247 | 1.2566 | FX | 24 May | 18:26 | 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 | -0.0084 | 1.1764 | 1.1793 | 1.1646 | 1.1764 | FX | 24 May | 18:26 | 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 | 1.0731 | c | 0.0048 | 1.0683 | 1.0748 | 1.066 | 1.0683 | FX | 24 May | 18:26 | EUR_vs_USD | EURO_VS_DOLLAR.xml |