Liffe Feed Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| t-ice | LONDON WHEAT | Nov '24 | 192.50 | 192.50 | -0.75 | 193.50 | 193.95 | 192.30 | 169 | 6889 | ICE | 26/07/2024 | 18:15:30 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |
| t-ice | LONDON WHEAT | Jan '25 | 196.35s | 196.35 | s | -0.80 | N/A | 196.35 | ICE | 26/07/2024 | 18:15:30 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | Mar '25 | 200.20s | 200.20 | s | -0.40 | N/A | 200.20 | ICE | 26/07/2024 | 18:15:30 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | May '25 | 204.00 | 204.00 | 203.75 | 204.50 | 203.50 | 34 | 2789 | ICE | 26/07/2024 | 18:15:30 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | LONDON WHEAT | Jul '25 | 207.75s | 207.75 | s | +2.60 | N/A | 207.75 | ICE | 26/07/2024 | 18:15:30 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | Nov '25 | 203.25s | 203.25 | s | +6.50 | N/A | 203.25 | 405 | ICE | 26/07/2024 | 18:15:30 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | ||
| t-ice | LONDON WHEAT | Jan '26 | 205.75s | 205.75 | s | +6.80 | N/A | 205.75 | ICE | 26/07/2024 | 18:15:30 | LONDON FEED WHEAT | LONDON_FEED_WHEAT | |||
| t-ice | LONDON WHEAT | Mar '26 | 208.25s | 208.25 | s | +7.10 | N/A | 208.25 | ICE | 26/07/2024 | 18:15:30 | 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 | Chicago Wheat | Sep 24 | 523'4 | 523'4 | -14'2 | 541'2 | 522'0 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Dec 24 | 548'4 | 548'4 | -14'0 | 565'6 | 546'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Mar 25 | 569'0 | 569'0 | -13'6 | 585'4 | 567'2 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | May 25 | 581'0 | 581'0 | -13'4 | 596'4 | 579'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Jul 25 | 586'6 | 586'6 | -13'0 | 601'6 | 584'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Sep 25 | 597'4 | 597'4 | -12'2 | 611'4 | 595'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Dec 25 | 611'4 | 611'4 | -11'6 | 623'6 | 610'0 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Mar 26 | 620'6 | 620'6 | -11'4 | 633'0 | 620'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | May 26 | 621'6 | 621'6 | -11'4 | 630'0 | 621'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Jul 26 | 601'6 | 601'6 | -11'4 | 601'6 | 601'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT | ||||
| qbw | Chicago Wheat | Sep 26 | 612'6 | 612'6 | -11'4 | 612'6 | 612'6 | CBT | 26/07/2024 | 21:46:11 | CHICAGO WHEAT | CBOT_WHEAT |
Kansas Wheat
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qkw | Kansas Wheat | Sep 24 | 545'4 | 545'4 | -16'0 | 566'2 | 544'4 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Dec 24 | 562'0 | 562'0 | -16'0 | 582'0 | 561'0 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Mar 25 | 576'4 | 576'4 | -15'4 | 595'2 | 575'2 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | May 25 | 584'2 | 584'2 | -15'0 | 602'2 | 583'0 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Jul 25 | 583'2 | 583'2 | -14'4 | 601'2 | 583'0 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Sep 25 | 591'2 | 591'2 | -14'0 | 600'0 | 591'2 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Dec 25 | 602'6 | 602'6 | -14'0 | 604'0 | 602'0 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Mar 26 | 609'0 | 609'0 | -14'0 | 609'0 | 609'0 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | May 26 | 609'4 | 609'4 | -13'4 | 609'4 | 609'4 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Jul 26 | 594'0 | 594'0 | -10'0 | 594'0 | 594'0 | CBT | 26/07/2024 | 21:47:39 | KANSAS WHEAT | KANSAS_WHEAT | ||||
| qkw | Kansas Wheat | Sep 26 | 602'2 | 602'2 | -10'0 | 602'2 | 602'2 | CBT | 26/07/2024 | 21:47:39 | 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 | PARIS WHEAT | Sep '24 | 217.00 | 217.00 | -2.75 | 220.25 | 223.00 | 216.75 | 27191 | 144852 | ENC | 26/07/2024 | 18:15:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Dec '24 | 225.25 | 225.25 | -2.00 | 228.00 | 230.00 | 224.75 | 41414 | 211732 | ENC | 26/07/2024 | 18:15:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Mar '25 | 230.00 | 230.00 | -2.00 | 232.75 | 234.25 | 229.75 | 7483 | 68921 | ENC | 26/07/2024 | 18:15:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | May '25 | 233.25 | 233.25 | -1.25 | 235.75 | 236.75 | 232.75 | 2197 | 39770 | ENC | 26/07/2024 | 18:15:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Sep '25 | 229.75 | 229.75 | -0.25 | 230.50 | 231.25 | 229.50 | 816 | 9191 | ENC | 26/07/2024 | 18:15:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | Dec '25 | 233.50 | 233.50 | 233.00 | 235.00 | 232.50 | 686 | 8092 | ENC | 26/07/2024 | 18:15:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | ||
| ebm-enc | PARIS WHEAT | Mar '26 | 236.00 | 236.00 | +0.25 | 236.75 | 236.75 | 236.00 | 14 | 208 | ENC | 26/07/2024 | 18:15:30 | PARIS MILLING WHEAT | PARIS_MILLING_WHEAT | |
| ebm-enc | PARIS WHEAT | May '26 | 235.00 | 235.00 | -3.00 | N/A | 235.00 | 235.00 | 10 | 11 | ENC | 26/07/2024 | 18:15:30 | 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 | Chicago Corn | Sep 24 | 394'4 | 394'4 | -11'4 | 406'4 | 394'0 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Dec 24 | 410'0 | 410'0 | -10'6 | 421'6 | 409'2 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Mar 25 | 424'4 | 424'4 | -10'6 | 436'0 | 424'2 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | May 25 | 435'0 | 435'0 | -10'4 | 446'0 | 434'6 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Jul 25 | 442'6 | 442'6 | -9'6 | 453'2 | 442'2 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Sep 25 | 445'2 | 445'2 | -8'6 | 454'0 | 445'0 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Dec 25 | 452'2 | 452'2 | -7'4 | 460'0 | 451'6 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Mar 26 | 463'4 | 463'4 | -7'2 | 471'0 | 463'0 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | May 26 | 470'0 | 470'0 | -7'0 | 471'6 | 470'0 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Jul 26 | 473'6 | 473'6 | -6'6 | 478'4 | 473'6 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN | ||||
| qbc | Chicago Corn | Sep 26 | 453'4 | 453'4 | -6'0 | 453'4 | 453'4 | CBT | 26/07/2024 | 21:46:29 | CHICAGO CORN | CBOT_CORN |
Chicago Soybeans
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbs | Chicago Soybeans | Aug 24 | 1077'4 | 1077'4 | -38'4 | 1117'2 | 1071'4 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Sep 24 | 1042'0 | 1042'0 | -32'4 | 1075'6 | 1038'6 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Nov 24 | 1048'4 | 1048'4 | -31'0 | 1080'4 | 1045'0 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jan 25 | 1064'0 | 1064'0 | -29'6 | 1094'6 | 1061'0 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Mar 25 | 1076'0 | 1076'0 | -27'4 | 1104'4 | 1073'0 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | May 25 | 1086'4 | 1086'4 | -25'2 | 1113'2 | 1083'6 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jul 25 | 1095'0 | 1095'0 | -24'4 | 1121'0 | 1092'6 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Aug 25 | 1091'0 | 1091'0 | -23'4 | 1104'6 | 1091'0 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Sep 25 | 1073'6 | 1073'6 | -22'6 | 1073'6 | 1073'6 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Nov 25 | 1071'6 | 1071'6 | -22'4 | 1095'4 | 1070'2 | CBT | 26/07/2024 | 21:46:47 | CHICAGO SOYBEANS | CBOT_SOYBEANS | ||||
| qbs | Chicago Soybeans | Jan 26 | 1083'2 | 1083'2 | -22'4 | 1093'0 | 1083'2 | CBT | 26/07/2024 | 21:46:47 | 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 | PARIS CORN | Aug '24 | 220.00 | 220.00 | -1.25 | 222.00 | 223.50 | 220.00 | 671 | 2488 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Nov '24 | 209.50 | 209.50 | -6.50 | 217.25 | 217.25 | 208.50 | 1542 | 16845 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Mar '25 | 213.75 | 213.75 | -5.75 | 220.75 | 220.75 | 212.75 | 232 | 5566 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Jun '25 | 217.00 | 217.00 | -5.00 | 217.00 | 217.25 | 215.75 | 8 | 360 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN | |
| ema-enc | PARIS CORN | Aug '25 | 207.00 | 207.00 | -5.00 | N/A | 207.00 | 207.00 | 2 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN | ||
| ema-enc | PARIS CORN | Nov '25 | 198.75 | 198.75 | -10.75 | N/A | 198.75 | 198.75 | 26 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN | ||
| ema-enc | PARIS CORN | Mar '26 | 189.25 | 189.25 | -9.25 | N/A | 189.25 | 189.25 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN | |||
| ema-enc | PARIS CORN | Jun '26 | 193.50 | 193.50 | -10.00 | N/A | 193.50 | 193.50 | ENC | 26/07/2024 | 18:18:09 | PARIS CORN | PARIS_CORN |
Chicago Soymeal
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qsm | Chicago Soybean Meal | Aug 24 | 353.3 | 353.3 | 0.9 | 354.8 | 349.3 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Sep 24 | 334.3 | 334.3 | 0.1 | 336.0 | 329.8 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Oct 24 | 323.2 | 323.2 | -3.4 | 326.6 | 320.3 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Dec 24 | 324.7 | 324.7 | -4.5 | 329.7 | 322.1 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jan 25 | 325.4 | 325.4 | -4.5 | 330.1 | 322.7 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Mar 25 | 326.5 | 326.5 | -4.2 | 330.7 | 324.0 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | May 25 | 328.8 | 328.8 | -3.8 | 332.7 | 326.1 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Jul 25 | 332.0 | 332.0 | -3.6 | 336.5 | 329.1 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Aug 25 | 332.7 | 332.7 | -3.4 | 335.6 | 331.0 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Sep 25 | 332.6 | 332.6 | -3.2 | 335.0 | 330.0 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL | ||||
| qsm | Chicago Soybean Meal | Oct 25 | 331.5 | 331.5 | -2.8 | 333.7 | 330.0 | CBT | 26/07/2024 | 21:47:22 | CHICAGO SOYMEAL | CBOT_SOYMEAL |
Chicago Soyoil
| unk1 | Contract | Month | Last | unk2 | unk3 | Chg | Open | High | Low | Volume | OpenInt | Exchange | Date | Time | Title | File |
| qbo | Chicago Soyoil | Aug 24 | 43.66 | 43.66 | -2.15 | 46.04 | 43.55 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Sep 24 | 43.01 | 43.01 | -2.18 | 45.41 | 42.91 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Oct 24 | 42.30 | 42.30 | -2.26 | 44.75 | 42.24 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Dec 24 | 41.83 | 41.83 | -2.34 | 44.42 | 41.79 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jan 25 | 41.85 | 41.85 | -2.23 | 44.30 | 41.82 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Mar 25 | 41.98 | 41.98 | -2.10 | 44.32 | 41.95 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | May 25 | 42.14 | 42.14 | -1.98 | 44.34 | 42.10 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Jul 25 | 42.20 | 42.20 | -1.89 | 44.29 | 42.15 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Aug 25 | 42.04 | 42.04 | -1.80 | 43.69 | 42.00 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Sep 25 | 41.78 | 41.78 | -1.75 | 43.22 | 41.78 | CBT | 26/07/2024 | 21:47:05 | CHICAGO SOYOIL | CBOT_SOYBEAN_OIL | ||||
| qbo | Chicago Soyoil | Oct 25 | 41.38 | 41.38 | -1.67 | 42.84 | 41.38 | CBT | 26/07/2024 | 21:47:05 | 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 | PARIS RAPESEED | Aug '24 | 459.25 | 459.25 | -13.25 | 475.00 | 483.25 | 458.00 | 2654 | 11478 | ENC | 26/07/2024 | 18:16:49 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Nov '24 | 480.25 | 480.25 | -13.25 | 492.00 | 496.75 | 478.50 | 15476 | 73449 | ENC | 26/07/2024 | 18:16:49 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Feb '25 | 483.25 | 483.25 | -12.75 | 494.00 | 499.00 | 482.00 | 4434 | 28071 | ENC | 26/07/2024 | 18:16:49 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | May '25 | 483.00 | 483.00 | -11.00 | 493.00 | 498.00 | 481.75 | 837 | 10008 | ENC | 26/07/2024 | 18:16:49 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Aug '25 | 459.25 | 459.25 | -6.50 | 467.75 | 469.00 | 459.25 | 96 | 1943 | ENC | 26/07/2024 | 18:16:49 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | Nov '25 | 468.00 | 468.00 | -9.75 | N/A | 468.00 | 468.00 | 4 | ENC | 26/07/2024 | 18:16:49 | PARIS RAPESEED | PARIS_RAPESEED | ||
| eco-enc | PARIS RAPESEED | Feb '26 | 484.00 | 484.00 | -4.75 | 492.00 | 492.00 | 484.00 | 9 | 5 | ENC | 26/07/2024 | 18:16:49 | PARIS RAPESEED | PARIS_RAPESEED | |
| eco-enc | PARIS RAPESEED | May '26 | 490.25 | 490.25 | -22.75 | N/A | 490.25 | 490.25 | ENC | 26/07/2024 | 18:16:49 | 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 MYX Palm Oil | Jul 24 | 846.00 | 846.00 | 1.25 | 846.00 | 846.00 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Aug 24 | 845.75 | 845.75 | 6.00 | 845.75 | 845.75 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Sep 24 | 845.50 | 845.50 | 5.50 | 845.50 | 845.50 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Oct 24 | 847.50 | 847.50 | 4.25 | 847.50 | 847.50 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Nov 24 | 850.50 | 850.50 | 3.50 | 850.50 | 850.50 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Dec 24 | 853.75 | 853.75 | 3.25 | 853.75 | 853.75 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Jan 25 | 854.25 | 854.25 | 3.25 | 854.25 | 854.25 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN PALM OIL | MALAYSIAN_PALM_OIL | ||||
| cpo | USD MYX Palm Oil | Feb 25 | 852.50 | 852.50 | 3.25 | 852.50 | 852.50 | CME | 26/07/2024 | 21:43:56 | USD MALAYSIAN 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 | Sep 24 | 76.85 | 76.85 | -1.43 | 78.60 | 76.19 | NYMEX | 26/07/2024 | 21:43:11 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Oct 24 | 75.72 | 75.72 | -1.39 | 77.41 | 75.08 | NYMEX | 26/07/2024 | 21:43:11 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Nov 24 | 74.94 | 74.94 | -1.28 | 76.52 | 74.27 | NYMEX | 26/07/2024 | 21:43:11 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Dec 24 | 74.35 | 74.35 | -1.16 | 75.81 | 73.64 | NYMEX | 26/07/2024 | 21:43:11 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Jan 25 | 73.91 | 73.91 | -1.02 | 75.21 | 73.13 | NYMEX | 26/07/2024 | 21:43:11 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Feb 25 | 73.50 | 73.50 | -0.93 | 74.69 | 72.70 | NYMEX | 26/07/2024 | 21:43:11 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Mar 25 | 73.07 | 73.07 | -0.93 | 74.29 | 72.29 | NYMEX | 26/07/2024 | 21:43:11 | NYMEX CRUDE | CRUDE_OIL | ||||
| cl | Light Crude Oil | Apr 25 | 72.75 | 72.75 | -0.86 | 73.75 | 72.00 | NYMEX | 26/07/2024 | 21:43:11 | 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 | 1.2871 | c | 0.0016 | 1.2855 | 1.2877 | 1.2849 | 1.2855 | FX | 26 Jul | 21:46 | 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 | 1.1857 | c | 0.001 | 1.1847 | 1.1866 | 1.1836 | 1.1847 | FX | 26 Jul | 21:46 | 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 | 1.0856 | c | 0.0005 | 1.0851 | 1.0868 | 1.0842 | 1.0851 | FX | 26 Jul | 21:46 | EUR_vs_USD | EURO_VS_DOLLAR.xml |