Markets

Liffe Feed Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceWHEATMar '21206.10y206.10y      ICE03/03/2123:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '21205.50205.50 -0.25205.50205.50204.002213814ICE03/04/2115:33:08LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '21206.05y206.05y     42ICE03/03/2123:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '21170.00170.00 -0.50170.00170.75169.002847469ICE03/04/2116:31:42LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '22172.45y172.45y      ICE03/03/2123:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '22174.20y174.20y      ICE03/03/2123:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '22175.00y175.00y     524ICE03/03/2123:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '22173.00y173.00y      ICE03/03/2123:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '22161.50161.50 2.00161.00161.50161.008169ICE03/04/2115:52:20LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '23162.25y162.25y      ICE03/03/2123:00:00LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwWHEATMar '21648'6648'6 -3'2653'0653'0648'6461092CBT03/04/2114:30:07CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '21661'0661'0 5'0654'6661'6647'233083188381CBT03/04/2116:37:22CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '21649'4649'4 3'0645'6650'2638'611779114863CBT03/04/2116:37:25CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '21647'0647'0 2'4642'2647'4637'0420244926CBT03/04/2116:37:27CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '21651'6651'6 2'2647'2652'6642'2361949424CBT03/04/2116:37:27CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '22655'2655'2 0'6652'0657'4647'482712879CBT03/04/2116:30:39CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '22653'0653'0 0'2648'4653'0648'4271048CBT03/04/2115:55:31CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '22632'6632'6 1'2631'0632'6626'4903747CBT03/04/2115:55:31CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '22632'0y632'0y    5244CBT03/03/2119:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '22639'2y639'2y    71055CBT03/03/2119:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '23640'0y640'0y     31CBT03/03/2119:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '23638'0y638'0y     26CBT03/03/2119:15:17CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '23600'0y600'0y     32CBT03/03/2119:15:17CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKC HRW WHEATMar '21617'4y617'4y    64350CBT03/03/2119:15:17KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '21630'6630'6 4'6625'0632'2621'210125110542CBT03/04/2116:36:10KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '21635'6635'6 4'6630'0637'0626'4562968461CBT03/04/2116:34:44KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '21641'0641'0 4'6635'4642'0632'2198717111CBT03/04/2116:35:58KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '21648'4648'4 4'2643'2649'6641'2102720636CBT03/04/2116:31:04KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '22653'2653'2 3'0650'0653'2650'01532178CBT03/04/2115:55:31KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '22646'0646'0 -4'4647'6647'6646'05247CBT03/04/2101:01:14KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '22625'0625'0 -2'4628'4628'4620'011781CBT03/04/2116:17:50KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '22629'4y629'4y     16CBT03/03/2119:15:17KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '22640'4y640'4y     50CBT03/03/2119:15:17KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '23654'2y654'2y      CBT03/03/2119:15:17KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '23649'4y649'4y      CBT03/03/2119:15:17KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '23595'0y595'0y     15CBT03/03/2119:15:17KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encMILLING WHEAT #2Mar '21236.50236.50 -0.75238.00238.75235.7511668675ENC03/04/2116:18:05PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '21229.75229.75 0.00229.50230.50228.2518705172608ENC03/04/2116:35:34PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '21200.75200.75 1.50199.25201.00199.007521132973ENC03/04/2116:35:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '21200.75200.75 1.50199.25201.00199.006391142868ENC03/04/2116:35:30PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '22201.00201.00 1.00200.00201.75200.0011179471ENC03/04/2116:22:44PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '22201.25201.25 0.75200.75201.75200.502674350ENC03/04/2116:25:53PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '22191.00191.00 -0.75190.00191.00189.756451ENC03/04/2116:33:27PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '22191.75191.75 -0.25191.75191.75191.751031152ENC03/04/2116:33:27PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '23192.25y192.25y      ENC03/03/2117:30:14PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '23193.50y193.50y      ENC03/03/2117:30:14PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '23187.00y187.00y      ENC03/03/2117:30:14PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '23192.00y192.00y     6ENC03/03/2117:30:14PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcCORNMar '21552'4552'4 2'2550'2554'2546'012198135CBT03/04/2116:17:17CHICAGO CORNCBOT_CORN
qbcCORNMay '21540'0540'0 4'6535'0541'0529'294558753435CBT03/04/2116:37:40CHICAGO CORNCBOT_CORN
qbcCORNJul '21529'4529'4 5'4522'6530'6518'451817402862CBT03/04/2116:37:37CHICAGO CORNCBOT_CORN
qbcCORNSep '21495'2495'2 5'4489'6495'2486'016416170643CBT03/04/2116:37:24CHICAGO CORNCBOT_CORN
qbcCORNDec '21478'6478'6 5'2473'4479'2470'237944351976CBT03/04/2116:37:36CHICAGO CORNCBOT_CORN
qbcCORNMar '22486'2486'2 5'0481'0486'4478'0486940883CBT03/04/2116:37:35CHICAGO CORNCBOT_CORN
qbcCORNMay '22489'6489'6 4'2486'0490'0482'46206410CBT03/04/2116:33:06CHICAGO CORNCBOT_CORN
qbcCORNJul '22490'6490'6 4'0488'0491'2484'047922373CBT03/04/2116:21:15CHICAGO CORNCBOT_CORN
qbcCORNSep '22451'0451'0 3'4449'6451'4446'22195000CBT03/04/2116:26:12CHICAGO CORNCBOT_CORN
qbcCORNDec '22437'0437'0 4'2432'2437'0431'270830090CBT03/04/2116:35:33CHICAGO CORNCBOT_CORN
qbcCORNMar '23440'4440'4 0'6440'0440'4438'64626CBT03/04/2114:36:49CHICAGO CORNCBOT_CORN
qbcCORNMay '23441'6y441'6y     4CBT03/03/2119:15:17CHICAGO CORNCBOT_CORN
qbcCORNJul '23446'6y446'6y     405CBT03/03/2119:15:17CHICAGO CORNCBOT_CORN
qbcCORNSep '23433'0y433'0y     92CBT03/03/2119:15:17CHICAGO CORNCBOT_CORN
qbcCORNDec '23422'0422'0 0'6421'6422'0420'691315CBT03/04/2115:22:32CHICAGO CORNCBOT_CORN
qbcCORNJul '24435'6435'6 3'0435'6435'6435'612CBT03/04/2115:22:32CHICAGO CORNCBOT_CORN
qbcCORNDec '24415'0415'0 1'2415'0415'0415'0121CBT03/04/2115:19:32CHICAGO CORNCBOT_CORN

Chicago Soybeans

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsSOYBEANSMar '211436'41436'4 25'61418'61441'01418'62701028CBT03/04/2116:34:38CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '211433'21433'2 25'61409'01438'01405'079002351828CBT03/04/2116:37:45CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '211414'21414'2 22'61392'01418'61388'433248169349CBT03/04/2116:37:44CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '211367'41367'4 19'41347'61370'61345'2466819705CBT03/04/2116:37:33CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '211285'41285'4 16'41269'61287'41266'4125212153CBT03/04/2116:37:16CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '211239'41239'4 15'41224'01240'01220'617632196776CBT03/04/2116:37:33CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '221235'21235'2 14'21221'01235'41218'2197822118CBT03/04/2116:37:16CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '221211'21211'2 13'41199'61211'21195'6184450344CBT03/04/2116:37:35CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '221202'21202'2 12'01189'61202'21188'645813765CBT03/04/2116:32:50CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '221197'61197'6 11'21190'21198'01189'01736541CBT03/04/2116:20:55CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '221166'4y1166'4y    1110CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '221127'2y1127'2y     441CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '221111'01111'0 11'61099'01111'01096'02556732CBT03/04/2116:35:28CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '231102'0y1102'0y     17CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '231101'4y1101'4y     2CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '231101'4y1101'4y      CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '231102'4y1102'4y     19CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '231099'0y1099'0y      CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '231087'0y1087'0y     1CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '231043'01043'0 1'01042'41043'01042'4664CBT03/04/2115:10:13CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '241042'0y1042'0y      CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '241041'4y1041'4y      CBT03/03/2119:15:19CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encMAIZEMar '21219.00219.00 -7.00223.00225.00216.00239462ENC03/04/2116:35:13PARIS CORNPARIS_CORN
ema-encMAIZEJun '21220.50220.50 0.25220.25221.50219.2576116945ENC03/04/2116:35:13PARIS CORNPARIS_CORN
ema-encMAIZEAug '21217.75217.75 1.25216.50218.00215.752565057ENC03/04/2116:33:12PARIS CORNPARIS_CORN
ema-encMAIZENov '21188.25188.25 1.00187.50189.00187.251956347ENC03/04/2116:34:30PARIS CORNPARIS_CORN
ema-encMAIZEJan '22190.00190.00 0.75190.00190.00190.0025475ENC03/04/2116:17:04PARIS CORNPARIS_CORN
ema-encMAIZEMar '22192.00y192.00y     191ENC03/03/2117:30:14PARIS CORNPARIS_CORN
ema-encMAIZEJun '22194.75y194.75y     24ENC03/03/2117:30:14PARIS CORNPARIS_CORN
ema-encMAIZEAug '22198.50y198.50y     3ENC03/03/2117:30:14PARIS CORNPARIS_CORN
ema-encMAIZENov '22186.50y186.50y     2ENC03/03/2117:30:14PARIS CORNPARIS_CORN
ema-encMAIZEJan '23205.50y205.50y      ENC03/03/2117:30:14PARIS CORNPARIS_CORN

Chicago Soymeal

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmSOYBEAN MEALMar '21423.0423.0 2.8420.5424.2420.52541792CBT03/04/2116:05:14CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '21421.4421.4 2.6418.6422.8417.425025184308CBT03/04/2116:37:47CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '21419.6419.6 2.3416.9421.1415.71400293769CBT03/04/2116:37:47CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '21408.9408.9 2.3406.3410.3404.9369418461CBT03/04/2116:37:11CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '21395.5395.5 1.7394.2397.0392.2149314298CBT03/04/2116:35:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '21382.8382.8 2.0380.1383.7379.0271715635CBT03/04/2116:36:59CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '21380.4380.4 2.0377.8381.4376.4506948270CBT03/04/2116:37:47CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '22377.4377.4 1.7376.0378.4374.84493495CBT03/04/2116:31:45CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '22370.2370.2 1.9368.8371.0366.947311376CBT03/04/2116:35:49CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '22367.4367.4 1.3365.8368.7365.51525140CBT03/04/2116:27:53CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '22367.2367.2 1.3365.5367.5365.5572905CBT03/04/2116:18:58CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '22362.4y362.4y     702CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '22355.0y355.0y     520CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '22347.5347.5 0.7346.1347.5346.148514CBT03/04/2116:29:12CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '22346.4346.4 1.1346.5346.5346.491118CBT03/04/2116:18:58CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '23344.3y344.3y     2CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '23344.5y344.5y     3CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '23344.5y344.5y     1CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '23346.4y346.4y     1CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '23346.4y346.4y     1CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '23344.9y344.9y     1CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '23344.9y344.9y      CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '23341.8y341.8y     15CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '24341.8y341.8y      CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '24341.8y341.8y      CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '24341.8y341.8y      CBT03/03/2119:15:16CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboSOYBEAN OILMar '2153.1153.11 1.7652.1153.2552.07206416CBT03/04/2116:28:27CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2151.5951.59 1.8149.8351.7149.7144963201756CBT03/04/2116:36:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2150.5050.50 1.7148.9050.6248.7216470103571CBT03/04/2116:35:53CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2149.2549.25 1.6347.5849.3147.58582228937CBT03/04/2116:35:49CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2147.8147.81 1.4546.4347.8546.43256219905CBT03/04/2116:33:07CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2146.5346.53 1.2745.3046.5445.30229520513CBT03/04/2116:31:45CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2145.7145.71 1.1944.5545.7344.41739069156CBT03/04/2116:35:53CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2245.2345.23 1.1444.4245.2344.2041810600CBT03/04/2116:35:53CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2244.7144.71 1.0643.7444.7143.7451911380CBT03/04/2116:35:35CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2243.6943.69 0.4443.6943.7043.381535634CBT03/04/2114:36:45CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2243.8843.88 0.9143.4243.8843.421172240CBT03/04/2116:33:01CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2242.52y42.52y     308CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2241.96y41.96y     461CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2241.9041.90 0.7441.4741.9041.4738461CBT03/04/2116:31:01CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2241.7441.74 0.8041.7141.7441.7171165CBT03/04/2116:21:48CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2340.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2340.94y40.94y     150CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2340.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2340.94y40.94y     250CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2340.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2340.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2340.94y40.94y     145CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2340.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2440.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2440.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2440.94y40.94y      CBT03/03/2119:15:15CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encRAPESEEDMay '21516.25516.25 12.50505.50519.75505.00668550837ENC03/04/2116:33:59PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '21435.75435.75 7.00429.50436.75428.00250626497ENC03/04/2116:34:06PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '21428.00428.00 6.25422.50428.75421.00202426485ENC03/04/2116:34:07PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '22424.50424.50 5.00421.75425.00419.256103151ENC03/04/2116:33:42PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '22422.00422.00 5.25417.75422.00416.501241127ENC03/04/2116:09:31PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '22388.75y388.75y     74ENC03/03/2117:30:14PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '22392.75y392.75y      ENC03/03/2117:30:14PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '23424.00y424.00y      ENC03/03/2117:30:14PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '23424.00y424.00y      ENC03/03/2117:30:14PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '23414.75y414.75y      ENC03/03/2117:30:14PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MALAYSIAN CRUDE PALM OILMar '21899.75s899.75s9.25899.75899.75899.75 724CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILApr '21869.00s869.00s8.75869.00869.00869.00 782CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMay '21841.00s841.00s6.75841.00841.00841.00 890CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJun '21820.50s820.50s5.25820.50820.50820.50 932CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJul '21804.25s804.25s4.00804.25804.25804.25 830CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILAug '21791.75s791.75s4.00791.75791.75791.75 500CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILSep '21782.25s782.25s3.50782.25782.25782.25 150CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILOct '21778.25s778.25s4.25778.25778.25778.25 160CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILNov '21775.50s775.50s4.50775.50775.50775.50 160CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILDec '21771.25s771.25s2.75771.25771.25771.25 160CMG03/04/2115:15:17PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLIGHT CRUDE OILApr '2164.1664.16 2.8861.0864.5160.52436650358391NYME03/04/2116:36:44NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMay '2163.9363.93 2.8360.9364.2860.36129342289658NYME03/04/2116:36:44NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJun '2163.4463.44 2.7560.5263.7959.97122715308162NYME03/04/2116:36:44NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJul '2162.8162.81 2.6659.9163.1359.4752252178396NYME03/04/2116:36:44NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILAug '2162.1162.11 2.5659.2362.4158.9228284113618NYME03/04/2116:36:19NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILSep '2161.3661.36 2.4258.5061.6958.3432479113358NYME03/04/2116:35:37NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILOct '2160.6960.69 2.3258.2161.0057.871046774969NYME03/04/2116:35:30NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILNov '2160.0960.09 2.2357.7160.3957.30559869496NYME03/04/2116:36:21NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILDec '2159.5359.53 2.1357.2059.8756.7584649318930NYME03/04/2116:36:44NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJan '2258.9058.90 1.9356.6559.2256.42723058405NYME03/04/2116:35:01NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.4009 c0.00891.3921.40171.3916 1.392FX04 Mar16:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1628 c0.00711.15571.16341.1557 1.1557FX04 Mar16:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.2049 c0.00031.20461.20631.2022 1.2046FX04 Mar16:46EUR_vs_USDEURO_VS_DOLLAR.xml