Markets

Liffe Feed Wheat

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceLONDON WHEATJul '24170.40s170.40s 0.00170.40170.40  ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov '24194.80s194.80s+3.55191.55197.20191.553457092ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan '25198.40s198.40s+3.70N/A198.40   ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMar '25201.95s201.95s+3.85N/A201.95   ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATMay '25205.50s205.50s+4.00202.50208.95202.50222645ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJul '25207.75s207.75s+4.65N/A207.75   ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATNov '25200.00s200.00s+5.50200.00200.00200.0010404ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceLONDON WHEATJan '26202.20s202.20s+5.50N/A202.20   ICE19/07/202318:15:30LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwChicago WheatSep 24542'6542'6 7'4 556'2530'4  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 24568'0568'0 8'0 581'0555'6  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 25588'4588'4 7'6 600'2576'4  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 25599'4599'4 7'2 611'0588'2  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 25603'2603'2 5'0 614'0594'0  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 25613'2613'2 3'6 623'2604'6  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatDec 25627'0627'0 3'0 635'6620'0  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMar 26636'0636'0 1'6 641'6636'0  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatMay 26636'0636'0 0'2 636'0636'0  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatJul 26616'0616'0 0'2 616'0616'0  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT
qbwChicago WheatSep 26627'0627'0 0'2 627'0627'0  CBT19/07/202421:46:11CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKansas WheatSep 24570'0570'0 7'2 579'4557'0  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatDec 24586'6586'6 7'6 595'2573'2  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMar 25599'6599'6 7'4 607'4586'4  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMay 25606'6606'6 7'2 614'0593'6  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatJul 25602'6602'6 5'2 610'6591'0  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatSep 25609'2609'2 4'4 616'6606'4  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatDec 25619'6619'6 3'4 619'6619'6  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMar 26626'0626'0 3'4 626'0626'0  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatMay 26622'6622'6 3'4 622'6622'6  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatJul 26603'6603'6 3'4 603'6603'6  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT
qkwKansas WheatSep 26612'0612'0 3'4 612'0612'0  CBT19/07/202421:47:43KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encPARIS WHEATSep '24223.75223.75 +8.75215.25224.75215.0051245201044ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATDec '24231.00231.00 +7.75223.25232.25223.2558960250078ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATMar '25235.00235.00 +7.00228.00236.50228.001037375785ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATMay '25237.50237.50 +6.00231.25239.25231.25616539444ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATSep '25234.50234.50 +4.75229.50236.00229.5012278613ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATDec '25237.50237.50 +5.25232.25238.75232.255167859ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATMar '26240.25240.25 +5.25N/A240.25240.25 189ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encPARIS WHEATMay '26240.00240.00 +5.25N/A240.00240.00 1ENC19/07/202318:15:29PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcChicago CornSep 24390'4390'4 -0'6 396'2390'0  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornDec 24404'6404'6 -0'2 410'6404'0  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornMar 25418'4418'4 -0'2 424'4417'6  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornMay 25428'2428'2 0'2 433'6427'2  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornJul 25435'6435'6 0'4 441'0434'6  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornSep 25439'6439'6 0'0 444'0439'0  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornDec 25448'2448'2 0'0 452'2447'4  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornMar 26459'2459'2 0'2 462'2458'6  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornMay 26465'0465'0 0'0 468'0464'6  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornJul 26469'2469'2 0'0 471'0468'6  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN
qbcChicago CornSep 26448'2448'2 0'6 448'2448'2  CBT19/07/202421:46:30CHICAGO CORNCBOT_CORN

Chicago Soybeans

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsChicago SoybeansAug 241097'21097'2 -1'2 1107'61095'0  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 241036'61036'6 -4'0 1049'41035'6  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 241036'01036'0 -7'0 1049'01035'2  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 251051'01051'0 -7'0 1063'41050'2  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMar 251061'61061'6 -7'2 1074'01061'0  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansMay 251071'21071'2 -7'2 1083'01070'4  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJul 251078'61078'6 -7'2 1090'41078'0  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansAug 251075'21075'2 -7'4 1086'21074'6  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansSep 251058'01058'0 -9'4 1065'41057'4  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansNov 251056'21056'2 -10'0 1069'01056'0  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS
qbsChicago SoybeansJan 261067'61067'6 -9'6 1080'01067'6  CBT19/07/202421:46:47CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encPARIS CORNAug '24220.00220.00 +2.50217.00222.25216.756387936ENC19/07/202318:18:25PARIS CORNPARIS_CORN
ema-encPARIS CORNNov '24217.00217.00 +5.50211.50219.00211.50201916297ENC19/07/202318:18:25PARIS CORNPARIS_CORN
ema-encPARIS CORNMar '25221.50221.50 +6.25216.50222.75216.0011164779ENC19/07/202318:18:25PARIS CORNPARIS_CORN
ema-encPARIS CORNJun '25224.75224.75 +5.50221.50225.00221.5019348ENC19/07/202318:18:25PARIS CORNPARIS_CORN
ema-encPARIS CORNAug '25223.00223.00 +1.25N/A223.00223.00 2ENC19/07/202318:18:25PARIS CORNPARIS_CORN
ema-encPARIS CORNNov '25210.75210.75 +1.25N/A210.75210.75 26ENC19/07/202318:18:25PARIS CORNPARIS_CORN
ema-encPARIS CORNMar '26215.50215.50 +1.25N/A215.50215.50  ENC19/07/202318:18:25PARIS CORNPARIS_CORN
ema-encPARIS CORNJun '26220.50220.50 +1.25N/A220.50220.50  ENC19/07/202318:18:25PARIS CORNPARIS_CORN

Chicago Soymeal

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmChicago Soybean MealAug 24336.8336.8 -0.4 340.4336.3  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealSep 24316.6316.6 -1.5 320.5316.0  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealOct 24306.0306.0 -3.3 311.0305.3  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealDec 24307.5307.5 -4.0 313.2307.0  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealJan 25308.5308.5 -3.6 313.7308.0  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealMar 25310.8310.8 -2.9 315.2310.4  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealMay 25313.5313.5 -2.5 317.5313.3  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealJul 25317.1317.1 -2.2 320.7316.9  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealAug 25318.1318.1 -1.8 321.4318.1  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealSep 25318.1318.1 -1.7 321.3318.1  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL
qsmChicago Soybean MealOct 25317.1317.1 -1.5 319.8316.7  CBT19/07/202421:47:24CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboChicago SoyoilAug 2446.5646.56 0.11 47.2946.06  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilSep 2445.6545.65 -0.05 46.4245.38  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilOct 2444.6344.63 -0.21 45.5244.54  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilDec 2443.9743.97 -0.36 44.9543.88  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilJan 2543.7543.75 -0.35 44.6743.67  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilMar 2543.6243.62 -0.38 44.5043.54  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilMay 2543.5543.55 -0.40 44.4143.48  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilJul 2543.4243.42 -0.43 44.2843.35  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilAug 2543.1043.10 -0.50 43.9643.06  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilSep 2542.7142.71 -0.59 43.3842.69  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboChicago SoyoilOct 2542.1842.18 -0.68 42.9542.18  CBT19/07/202421:47:06CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encPARIS RAPESEEDAug '24486.00486.00 -1.25484.25491.50482.75315626919ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov '24494.50494.50 +0.25494.00499.75489.501124684328ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb '25497.75497.75 +0.25494.00502.50493.75315725809ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay '25496.75496.75 +0.50494.00502.50492.0011349614ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDAug '25470.75470.75 -4.25475.00477.00470.002301301ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDNov '25477.50477.50 -6.75N/A477.50477.50 4ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDFeb '26502.75502.75 +0.25N/A502.75502.75  ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED
eco-encPARIS RAPESEEDMay '26546.00546.00 +8.75N/A546.00546.00  ENC19/07/202318:17:03PARIS RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MYX Palm OilJul 24846.75846.75 1.25 846.75846.75  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilAug 24845.25845.25 1.50 845.25845.25  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilSep 24845.75845.75 2.25 845.75845.75  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilOct 24847.75847.75 1.75 847.75847.75  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilNov 24850.75850.75 1.50 850.75850.75  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilDec 24853.25853.25 1.50 853.25853.25  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilJan 25853.00853.00 1.50 853.00853.00  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
cpoUSD MYX Palm OilFeb 25851.00851.00 2.50 851.00851.00  CME19/07/202421:43:56USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLight Crude OilAug 2480.2780.27 -2.55 82.8880.07  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilSep 2478.7678.76 -2.54 81.3478.59  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilOct 2477.6377.63 -2.33 80.0777.43  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilNov 2476.7776.77 -2.18 79.0876.55  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilDec 2476.0176.01 -2.10 78.2775.81  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilJan 2575.4075.40 -2.02 77.5875.20  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilFeb 2574.8674.86 -1.96 76.9674.66  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL
clLight Crude OilMar 2574.3774.37 -1.91 76.4374.18  NYMEX19/07/202421:43:09NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.291 c-0.00381.29481.29481.2901 1.2948FX19 Jul21:46GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.1865 c-0.00151.1881.18871.1859 1.188FX19 Jul21:46GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

21 Jul
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.0882 c-0.00181.091.091.0875 1.09FX19 Jul21:46EUR_vs_USDEURO_VS_DOLLAR.xml