Markets

Liffe Feed Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceLONDON WHEATMar '24155.10s155.10s-1.900.00155.10155.10  ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay '24163.00163.00 +1.90160.70163.00160.701104802ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul '24164.90s164.90s-1.900.00164.90164.90 30ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov '24181.00181.00 +1.40179.00181.05178.95825103ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan '25182.45s182.45s-1.650.00182.45182.45  ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar '25186.00s186.00s-1.400.00186.00186.00  ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay '25188.35s188.35s-1.15189.00189.00188.353721ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul '25189.80s189.80s-1.150.00189.80189.80  ICE04/03/202316:46:28LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwChicago WheatMar 24564'0564'0 4'0 564'0564'0  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 24565'0565'0 7'2 568'0553'0  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 24568'4568'4 7'2 571'0557'0  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 24576'2576'2 6'4 578'6565'4  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 24591'2591'2 6'4 593'0580'6  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 25604'0604'0 4'6 607'0595'0  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 25612'0612'0 3'2 613'2605'2  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 25618'2618'2 5'4 618'2609'0  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 25620'2620'2 -10'6 623'2620'2  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 25629'2629'2 -0'4 629'2629'2  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 26642'0642'0 1'2 642'0642'0  CBT04/03/202416:46:17CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKansas WheatMar 24580'0580'0 -22'6 602'0580'0  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMay 24578'0578'0 13'4 579'0561'0  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatJul 24566'0566'0 10'4 566'2552'0  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatSep 24574'6574'6 9'4 575'2561'4  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatDec 24591'2591'2 8'6 592'2578'6  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMar 25606'0606'0 8'6 606'4595'0  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMay 25604'2604'2 -16'0 605'0600'6  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatJul 25608'2608'2 9'0 609'4605'6  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatSep 25605'4605'4 -14'6 610'0605'4  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatDec 25617'4617'4 -14'2 620'4617'4  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMar 26634'0634'0 -7'6 634'0634'0  CBT04/03/202416:47:57KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encPARIS WHEATMar '24191.00191.00 +8.25183.50191.00183.0028273781ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATMay '24193.75193.75 +2.25191.25194.00190.0032821287470ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATSep '24203.00203.00 +2.75200.25203.50199.25870694289ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATDec '24209.50209.50 +2.75207.25209.75205.75547493614ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATMar '25214.25214.25 +3.00210.75214.25210.504947124ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATMay '25217.75217.75 +3.75214.00217.75213.754784448ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATSep '25215.50215.50 +4.00211.50215.50210.50281455ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATDec '25218.00218.00 +3.25214.75218.25214.751091294ENC04/03/202316:42:28PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcChicago CornMar 24419'2419'2 7'0 420'6412'0  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornMay 24430'0430'0 5'2 433'4424'0  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornJul 24441'0441'0 4'6 444'2435'0  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornSep 24449'2449'2 4'0 452'0443'4  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornDec 24462'0462'0 2'6 465'0457'0  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornMar 25475'2475'2 2'2 478'2469'4  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornMay 25482'2482'2 2'4 484'6477'6  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornJul 25485'6485'6 3'2 487'4480'2  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornSep 25471'2471'2 -2'0 472'4469'6  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornDec 25475'2475'2 1'6 477'4472'0  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN
qbcChicago CornMar 26482'0482'0 -1'2 482'0482'0  CBT04/03/202416:46:40CHICAGO CORNCBOT_CORN

Chicago Soybeans

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsChicago SoybeansMar 241148'41148'4 5'4 1158'01148'4  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 241155'41155'4 4'2 1165'61151'6  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 241165'61165'6 4'4 1175'41161'6  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 241162'41162'4 5'2 1170'01158'2  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 241151'01151'0 5'4 1157'21146'2  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 241145'21145'2 5'4 1150'41139'0  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 251154'61154'6 5'4 1159'41150'2  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMar 251153'61153'6 5'0 1158'61149'2  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 251157'01157'0 5'2 1161'41150'2  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 251165'61165'6 8'0 1166'21162'0  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 251152'41152'4 6'4 1152'41152'4  CBT04/03/202416:46:59CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encPARIS CORNMar '24176.00176.00 +2.00174.00176.00170.752680ENC04/03/202316:45:05PARIS CORNPARIS_CORN
ema-encPARIS CORNJun '24173.00173.00 +1.75172.25173.25170.75151020420ENC04/03/202316:45:05PARIS CORNPARIS_CORN
ema-encPARIS CORNAug '24177.25177.25 +1.50176.50177.25174.504864601ENC04/03/202316:45:05PARIS CORNPARIS_CORN
ema-encPARIS CORNNov '24181.00181.00 +1.50181.50181.50178.503505635ENC04/03/202316:45:05PARIS CORNPARIS_CORN
ema-encPARIS CORNMar '25183.75s183.75s-3.25184.25184.25183.7512336ENC04/03/202316:45:05PARIS CORNPARIS_CORN
ema-encPARIS CORNJun '25185.75s185.75s-1.50185.75185.75185.752850ENC04/03/202316:45:05PARIS CORNPARIS_CORN
ema-encPARIS CORNAug '25181.75s181.75s-6.50181.75181.75181.75  ENC04/03/202316:45:05PARIS CORNPARIS_CORN
ema-encPARIS CORNNov '25182.75s182.75s-6.500.00182.75182.75  ENC04/03/202316:45:05PARIS CORNPARIS_CORN

Chicago Soymeal

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmChicago Soybean MealMar 24335.5335.5 1.5 339.6334.0  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealMay 24333.1333.1 0.8 337.5332.8  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealJul 24335.2335.2 1.1 339.1334.6  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealAug 24336.4336.4 1.2 339.8335.5  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealSep 24337.5337.5 1.2 340.4336.5  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealOct 24337.5337.5 1.0 340.1336.6  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealDec 24340.6340.6 0.6 343.4339.8  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealJan 25341.7341.7 0.6 344.2341.5  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealMar 25342.0342.0 0.8 344.1341.3  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealMay 25343.3343.3 0.9 345.0343.3  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealJul 25346.2346.2 1.5 347.3346.2  CBT04/03/202416:47:39CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboChicago SoyoilMar 2444.9744.97 0.35 44.9744.78  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilMay 2445.3345.33 0.17 45.6844.95  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilJul 2445.7245.72 0.16 46.0545.36  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilAug 2445.5645.56 0.11 45.9145.30  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilSep 2445.4545.45 0.19 45.7045.07  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilOct 2445.3045.30 0.29 45.4544.86  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilDec 2445.2045.20 0.22 45.4644.84  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilJan 2545.2345.23 0.17 45.4644.93  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilMar 2545.3345.33 0.22 45.3344.97  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilMay 2545.4145.41 0.17 45.4145.41  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilJul 2545.3345.33 -0.11 45.3344.84  CBT04/03/202416:47:20CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encPARIS RAPESEEDMay '24417.50417.50 +4.00414.00418.25411.50653473066ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug '24418.00418.00 +2.25416.00419.00413.75233830964ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov '24424.25424.25 +2.50422.75424.75419.7598018259ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb '25426.50s426.50s+2.25428.50428.50426.5021699ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay '25423.50s423.50s+0.25426.00426.00423.5013111ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug '25415.75s415.75s+0.750.00415.75415.7522103ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov '25422.00s422.00s+4.000.00422.00422.00 2ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb '26426.50s426.50s-0.50426.50426.50426.50  ENC04/03/202316:43:46PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MYX Palm OilMar 24830.25830.25 0.75 830.25830.25  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilApr 24818.75818.75 2.25 818.75818.75  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilMay 24806.00806.00 1.00 806.00806.00  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJun 24796.00796.00 -1.00 796.00796.00  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJul 24789.25789.25 -2.75 789.25789.25  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilAug 24786.50786.50 -3.50 786.50786.50  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilSep 24785.50785.50 -5.00 785.50785.50  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilOct 24787.50787.50 -5.50 787.50787.50  CME04/03/202416:44:02USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLight Crude OilApr 2479.1779.17 -0.80 80.4179.08  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL
clLight Crude OilMay 2478.4978.49 -0.60 79.5378.38  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL
clLight Crude OilJun 2477.8277.82 -0.51 78.7577.71  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL
clLight Crude OilJul 2477.1777.17 -0.42 77.9676.98  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL
clLight Crude OilAug 2476.4976.49 -0.35 77.1976.27  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL
clLight Crude OilSep 2475.8075.80 -0.29 76.4375.52  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL
clLight Crude OilOct 2475.1175.11 -0.26 75.6974.83  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL
clLight Crude OilNov 2474.7374.73 0.01 75.0174.22  NYMEX04/03/202416:43:12NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.2696 c0.00361.2661.27061.2656 1.266FX04 Mar16:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1692 c0.00141.16781.16951.1674 1.1678FX04 Mar16:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

4 Mar
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.086 c0.00191.08411.08661.0837 1.0841FX04 Mar16:46EUR_vs_USDEURO_VS_DOLLAR.xml