Markets

Liffe Feed Wheat

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceWHEATNov '21194.50s194.50s2.50193.50195.00193.002943001ICE09/23/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '22197.75s197.75s2.50197.75197.75197.75  ICE09/23/2116:36:19LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '22198.00s198.00s2.50198.00198.00198.00 58ICE09/23/2116:36:19LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '22200.00s200.00s2.60199.00201.50198.003055046ICE09/23/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '22191.80s191.80s0.90191.80191.80191.80  ICE09/23/2116:36:19LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '22178.00s178.00s-0.75179.50179.50178.00831899ICE09/23/2112:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '23177.25s177.25s-0.75177.25177.25177.25  ICE09/23/2116:36:19LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '23175.50s175.50s-0.75175.50175.50175.50  ICE09/23/2116:36:19LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '23174.20s174.20s-0.75174.20174.20174.20  ICE09/23/2116:36:19LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '23172.25s172.25s-0.75172.25172.25172.25 19ICE09/23/2116:36:19LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwWHEATDec '21717'6717'6 0'0718'4719'6715'62829199926CBT09/24/2107:51:23CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '22728'6728'6 0'2729'2730'2726'661972979CBT09/24/2107:44:28CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '22732'0732'0 0'0732'6733'6730'029330590CBT09/24/2107:43:46CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '22711'4711'4 -1'6711'4714'4710'615131331CBT09/24/2107:43:13CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '22713'2713'2 -1'4713'4713'4713'0424752CBT09/24/2107:50:08CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '22717'6717'6 -2'0717'4717'6717'22014173CBT09/24/2107:50:08CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '23719'4719'4 -2'0719'4719'4719'422396CBT09/24/2103:41:10CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '23712'6y712'6y     826CBT09/23/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '23695'6y695'6y     1084CBT09/23/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '23693'4y693'4y     6CBT09/23/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '23701'4y701'4y     18CBT09/23/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '24701'4y701'4y     2CBT09/23/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '24701'4y701'4y      CBT09/23/2118:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '24649'4y649'4y     11CBT09/23/2118:15:18CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKC HRW WHEATDec '21719'0719'0 -1'0720'0722'6717'4826129591CBT09/24/2107:46:07KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '22726'6726'6 -1'6728'0731'0726'011957907CBT09/24/2107:42:04KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '22732'4732'4 -0'6733'4734'6730'65916809CBT09/24/2107:45:24KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '22717'6717'6 -3'4719'2721'0717'62713709CBT09/24/2106:56:14KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '22722'2722'2 -1'2720'0723'0720'061979CBT09/24/2101:32:09KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '22731'2y731'2y     3409CBT09/23/2118:16:21KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '23732'4y732'4y     296CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '23725'6y725'6y     44CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '23706'6y706'6y     303CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '23700'6y700'6y      CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '23710'4y710'4y     36CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '24700'4y700'4y      CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '24698'2y698'2y      CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '24627'4y627'4y     9CBT09/23/2118:15:19KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encMILLING WHEAT #2Dec '21252.00s252.00s2.50251.00252.50249.7540681242601ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '22246.00s246.00s1.25245.75246.50244.0017318118798ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '22243.25s243.25s0.75243.25244.00241.75818261923ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '22221.25s221.25s0.00221.75222.75221.00266830915ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '22223.50s223.50s0.00223.75224.75222.50298840212ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '23223.25s223.25s-0.50223.25224.00223.2593283ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '23223.75s223.75s0.00223.75223.75223.75 118ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '23207.25s207.25s-2.75207.00207.00207.002360ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '23210.00s210.00s0.50210.00210.00210.0022456ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '24216.50s216.50s1.00216.50216.50216.50  ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '24219.00s219.00s1.00219.00219.00219.00  ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '24221.75s221.75s1.00221.75221.75221.75  ENC09/23/2116:31:08PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcCORNDec '21527'2527'2 -2'0528'4528'6526'24662706572CBT09/24/2107:50:52CHICAGO CORNCBOT_CORN
qbcCORNMar '22534'4534'4 -2'4536'2536'2533'6601258594CBT09/24/2107:47:46CHICAGO CORNCBOT_CORN
qbcCORNMay '22539'0539'0 -2'2540'4540'4538'2316160852CBT09/24/2107:36:01CHICAGO CORNCBOT_CORN
qbcCORNJul '22538'2538'2 -2'0540'0540'0537'4247115369CBT09/24/2107:28:28CHICAGO CORNCBOT_CORN
qbcCORNSep '22509'4509'4 -1'0510'4510'4508'04138939CBT09/24/2102:48:13CHICAGO CORNCBOT_CORN
qbcCORNDec '22503'4503'4 -2'0504'2504'6503'411490314CBT09/24/2107:02:00CHICAGO CORNCBOT_CORN
qbcCORNMar '23510'6510'6 -1'6510'6510'6510'634227CBT09/24/2100:01:13CHICAGO CORNCBOT_CORN
qbcCORNMay '23512'6512'6 -2'6512'6512'6512'63452CBT09/24/2100:00:00CHICAGO CORNCBOT_CORN
qbcCORNJul '23517'0y517'0y     2052CBT09/23/2118:15:16CHICAGO CORNCBOT_CORN
qbcCORNSep '23478'4y478'4y     148CBT09/23/2118:15:16CHICAGO CORNCBOT_CORN
qbcCORNDec '23467'4y467'4y     4114CBT09/23/2118:17:04CHICAGO CORNCBOT_CORN
qbcCORNJul '24476'6y476'6y     75CBT09/23/2118:15:16CHICAGO CORNCBOT_CORN
qbcCORNDec '24440'0y440'0y     1218CBT09/23/2118:15:16CHICAGO CORNCBOT_CORN

Chicago Soybeans

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsSOYBEANSNov '211284'61284'6 0'41283'21290'01282'08630321245CBT09/24/2107:50:54CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '221294'21294'2 0'21292'61299'61291'64199108895CBT09/24/2107:50:01CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '221296'61296'6 -0'61296'41302'41294'61396104698CBT09/24/2107:41:34CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '221302'21302'2 -1'01302'21307'01300'647258051CBT09/24/2107:15:42CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '221306'21306'2 0'41305'01309'01303'412336820CBT09/24/2107:03:30CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '221296'2y1296'2y    12872CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '221269'0y1269'0y     4751CBT09/23/2118:19:14CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '221252'41252'4 -2'01252'41256'61251'013225115CBT09/24/2107:15:42CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '231254'6y1254'6y     1894CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '231238'2y1238'2y     3019CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '231235'0y1235'0y     688CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '231235'6y1235'6y     191CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '231229'6y1229'6y     1CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '231193'6y1193'6y     2CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '231186'2y1186'2y    2603CBT09/23/2118:17:20CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '241186'0y1186'0y      CBT09/23/2118:15:23CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '241140'01140'0 0'21140'01140'01140'0235CBT09/24/2102:54:24CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encMAIZENov '21221.75s221.75s2.50220.00224.00219.50162817558ENC09/23/2116:31:08PARIS CORNPARIS_CORN
ema-encMAIZEJan '22222.50s222.50s2.50221.00222.75220.503133074ENC09/23/2116:31:08PARIS CORNPARIS_CORN
ema-encMAIZEMar '22223.00s223.00s2.50221.00223.00220.7576911123ENC09/23/2116:31:08PARIS CORNPARIS_CORN
ema-encMAIZEJun '22225.00s225.00s1.75224.50225.00223.751621899ENC09/23/2116:31:08PARIS CORNPARIS_CORN
ema-encMAIZEAug '22226.00s226.00s0.75226.00226.00226.001170ENC09/23/2116:31:08PARIS CORNPARIS_CORN
ema-encMAIZENov '22201.50s201.50s2.25199.50201.50199.00121254ENC09/23/2116:31:08PARIS CORNPARIS_CORN
ema-encMAIZEMar '23201.75s201.75s2.50201.75201.75201.75  ENC09/23/2116:31:08PARIS CORNPARIS_CORN
ema-encMAIZEJun '23197.50s197.50s2.50197.50197.50197.50  ENC09/23/2116:31:08PARIS CORNPARIS_CORN

Chicago Soymeal

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmSOYBEAN MEALOct '21337.4337.4 0.8336.6337.5336.051228411CBT09/24/2107:52:33CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '21340.8340.8 0.7340.1341.1339.32354168432CBT09/24/2107:51:01CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '22343.4343.4 0.6342.8343.7342.058249811CBT09/24/2107:52:33CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '22345.9345.9 0.1345.8346.0344.8100252611CBT09/24/2107:26:17CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '22349.1349.1 0.0349.1349.4348.338427237CBT09/24/2105:55:16CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '22351.0351.0 -1.2352.2352.2351.09820731CBT09/24/2101:09:45CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '22351.9351.9 0.0351.9351.9351.9224753CBT09/24/2100:00:01CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '22349.4349.4 -0.3349.7349.8348.5584315CBT09/24/2105:29:09CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '22345.2345.2 0.0345.2345.2345.2133361CBT09/24/2100:01:29CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '22345.5345.5 0.0344.7346.0344.7257281CBT09/24/2104:38:52CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '23345.0y345.0y     265CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '23341.1y341.1y     571CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '23340.5y340.5y     276CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '23341.5y341.5y     119CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '23340.1y340.1y     20CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '23337.4y337.4y     20CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '23329.1y329.1y     85CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '23327.1y327.1y     375CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '24327.1y327.1y      CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '24327.1y327.1y      CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '24327.1y327.1y     1CBT09/23/2118:15:21CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboSOYBEAN OILDec '2156.7856.78 -0.2456.9957.3556.775767158215CBT09/24/2107:52:33CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2256.8856.88 -0.2357.1157.4256.88156149724CBT09/24/2107:52:33CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2256.8556.85 -0.2957.1457.4156.85126653599CBT09/24/2107:52:33CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2256.7256.72 -0.3557.0757.2256.7279243791CBT09/24/2107:52:33CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2256.5056.50 -0.3956.8957.0356.5016934197CBT09/24/2107:52:33CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2256.4656.46 0.0056.4656.4656.46194190CBT09/24/2100:01:00CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2255.8555.85 -0.0955.9456.0255.85403271CBT09/24/2107:02:02CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2255.3955.39 0.0055.3955.3955.39334203CBT09/24/2100:01:38CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2255.1455.14 0.0055.1855.2855.144713021CBT09/24/2105:20:12CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2354.93y54.93y     552CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2354.72y54.72y     628CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2354.70y54.70y     201CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2354.74y54.74y     879CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2354.66y54.66y     214CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2354.56y54.56y     131CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2354.28y54.28y     273CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2354.37y54.37y     1012CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2454.37y54.37y     7CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2454.36y54.36y     6CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2454.47y54.47y     5CBT09/23/2118:15:17CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encRAPESEEDNov '21615.00s615.00s8.00610.00617.00609.50365450905ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '22605.25s605.25s10.00597.50606.75597.25415739502ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '22594.50s594.50s9.25589.50595.00574.00150416701ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '22504.00s504.00s7.50493.00504.00493.004987028ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '22500.75s500.75s7.75493.50501.25493.002544106ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '23497.75s497.75s7.75497.75497.75497.75190304ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '23496.75s496.75s8.25496.75496.75496.75190101ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '23479.00s479.00s9.50479.00479.00479.00  ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '23493.75s493.75s12.25493.75493.75493.75  ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '24490.00s490.00s12.25490.00490.00490.00  ENC09/23/2116:31:08PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MALAYSIAN CRUDE PALM OILSep '211043.50y1043.50y     803CMG09/23/2114:25:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILOct '211049.50y1049.50y     1980CMG09/23/2114:49:23PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILNov '211023.50y1023.50y     1065CMG09/23/2114:49:23PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILDec '21996.50y996.50y     1297CMG09/23/2114:25:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJan '22966.75y966.75y     1570CMG09/23/2114:25:47PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILFeb '22937.25y937.25y     1350CMG09/23/2114:49:23PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMar '22908.50y908.50y     1410CMG09/23/2114:49:23PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILApr '22883.75y883.75y     1300CMG09/23/2114:49:23PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILMay '22867.75y867.75y     760CMG09/23/2114:49:23PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJun '22856.25y856.25y     700CMG09/23/2114:49:23PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLIGHT CRUDE OILNov '2173.2773.27 -0.0373.2473.6672.9747898465742NYME09/24/2107:51:52NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILDec '2172.9172.91 -0.0472.9173.3072.617923330475NYME09/24/2107:51:44NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJan '2272.4072.40 -0.0272.3672.7972.122326138638NYME09/24/2107:51:44NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILFeb '2271.8071.80 -0.0371.8372.2071.5370384924NYME09/24/2107:40:09NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMar '2271.2771.27 0.0471.1371.5970.951369115826NYME09/24/2107:50:08NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILApr '2270.6570.65 0.0270.6571.0070.4254153841NYME09/24/2107:38:55NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMay '2269.8969.89 -0.1670.0270.4069.8527448403NYME09/24/2102:23:48NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJun '2269.4969.49 0.0369.4769.8069.211395161122NYME09/24/2107:50:08NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJul '2268.8568.85 -0.0268.8068.8568.8023440271NYME09/24/2103:14:59NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILAug '2268.0568.05 -0.2368.3168.6168.0520936493NYME09/24/2102:15:36NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.3709 c-0.00111.3721.37361.3702 1.372FX24 Sep09:01GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.168 c-0.00081.16881.16981.168 1.1688FX24 Sep09:01GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

24 Sep
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.1737 c-0.00031.1741.17471.1731 1.174FX24 Sep09:01EUR_vs_USDEURO_VS_DOLLAR.xml