Markets

Liffe Feed Wheat

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
t-iceWHEATJul '22331.20s331.20s-5.00331.20331.20331.20  ICE05/24/2216:38:02LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '22327.50s327.50s-5.00335.00339.00327.506669346ICE05/24/2212:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '23330.30s330.30s-5.00330.30330.30330.30  ICE05/24/2216:38:02LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '23332.05s332.05s-5.00332.05332.05332.05  ICE05/24/2216:38:02LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '23333.65s333.65s-5.00345.00345.00339.00250594ICE05/24/2212:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJul '23307.45s307.45s-0.50307.45307.45307.45  ICE05/24/2216:38:02LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATNov '23276.65s276.65s4.00278.00280.00277.00195775ICE05/24/2212:00:00LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATJan '24277.60s277.60s4.00277.60277.60277.60  ICE05/24/2216:38:02LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMar '24279.10s279.10s4.00279.10279.10279.10  ICE05/24/2216:38:02LONDON FEED WHEATLONDON_FEED_WHEAT
t-iceWHEATMay '24280.70s280.70s-55.80280.70280.70280.70  ICE05/24/2216:38:02LONDON FEED WHEATLONDON_FEED_WHEAT

Chicago Wheat

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbwWHEATJul '221153'41153'4 -36'41196'01208'61138'043531163968CBT05/24/2217:17:25CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '221161'61161'6 -35'61203'21216'01146'61795960982CBT05/24/2217:17:12CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '221168'21168'2 -35'41208'01222'01153'21284667937CBT05/24/2217:17:12CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '231170'21170'2 -34'61209'41222'41157'0205214074CBT05/24/2217:09:24CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '231157'61157'6 -33'21194'41206'01144'210383934CBT05/24/2217:15:18CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '231104'41104'4 -26'01130'41143'41089'2141611047CBT05/24/2217:17:13CHICAGO WHEATCBOT_WHEAT
qbwWHEATSep '231069'01069'0 -30'61100'01111'61059'61741092CBT05/24/2217:02:20CHICAGO WHEATCBOT_WHEAT
qbwWHEATDec '231065'01065'0 -24'21100'01100'01051'24876139CBT05/24/2217:17:13CHICAGO WHEATCBOT_WHEAT
qbwWHEATMar '241069'6y1069'6y    4436CBT05/23/2218:15:23CHICAGO WHEATCBOT_WHEAT
qbwWHEATMay '241040'4y1040'4y    2101CBT05/23/2218:15:23CHICAGO WHEATCBOT_WHEAT
qbwWHEATJul '24974'2y974'2y    2298CBT05/23/2218:15:23CHICAGO WHEATCBOT_WHEAT

Kansas Wheat

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qkwKC HRW WHEATJul '221234'61234'6 -41'61278'21291'41219'21392890865CBT05/24/2217:17:47KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '221239'41239'4 -41'01284'61295'21223'4638935245CBT05/24/2217:17:12KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '221243'61243'6 -41'01290'01298'61228'4415134129CBT05/24/2217:17:47KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '231244'01244'0 -39'61283'61298'01229'610158212CBT05/24/2217:04:25KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '231216'01216'0 -41'41265'21270'21201'46932300CBT05/24/2217:17:02KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '231129'01129'0 -37'01166'01179'01111'05384335CBT05/24/2217:17:02KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATSep '231093'01093'0 -27'61104'21104'21072'427844CBT05/24/2217:02:00KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATDec '231070'41070'4 -36'01115'01115'01070'446486CBT05/24/2217:17:02KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMar '241083'6y1083'6y     17CBT05/23/2218:15:24KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATMay '241024'0y1024'0y      CBT05/23/2218:15:24KANSAS WHEATKANSAS_WHEAT
qkwKC HRW WHEATJul '24940'0940'0 2'6939'6940'0935'09200CBT05/24/2215:35:28KANSAS WHEATKANSAS_WHEAT

Paris Milling Wheat

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ebm-encMILLING WHEAT #2Sep '22410.50s410.50s-15.50428.75430.75409.0030331171603ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '22404.00s404.00s-14.50421.00422.75402.2526605207044ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '23400.00s400.00s-14.75418.00418.50398.75279420670ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '23397.25s397.25s-13.25413.25414.25396.0077610454ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '23336.25s336.25s-10.25347.50350.00334.75112414317ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '23332.75s332.75s-10.00345.75345.75332.25154010779ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '24328.50s328.50s-12.50328.50328.50328.50 13ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '24335.25s335.25s-8.50335.25335.25335.251 ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Sep '24300.00s300.00s-2.25300.00300.00300.005152ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Dec '24300.00s300.00s-2.25300.00300.00300.00564ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2Mar '25283.00s283.00s-12.50283.00283.00283.00  ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT
ebm-encMILLING WHEAT #2May '25276.25s276.25s-12.50276.25276.25276.25  ENC05/24/2216:35:54PARIS MILLING WHEATPARIS_MILLING_WHEAT

Chicago Corn

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbcCORNJul '22765'4765'4 -20'6785'0787'0762'0108507580195CBT05/24/2217:17:30CHICAGO CORNCBOT_CORN
qbcCORNSep '22735'2735'2 -19'4753'0754'6730'636769256084CBT05/24/2217:17:22CHICAGO CORNCBOT_CORN
qbcCORNDec '22720'4720'4 -18'4736'2737'6714'276659490256CBT05/24/2217:17:25CHICAGO CORNCBOT_CORN
qbcCORNMar '23724'0724'0 -18'0740'4740'4717'6702883548CBT05/24/2217:17:02CHICAGO CORNCBOT_CORN
qbcCORNMay '23722'6722'6 -18'0738'2739'4718'0396431566CBT05/24/2217:16:37CHICAGO CORNCBOT_CORN
qbcCORNJul '23717'2717'2 -17'6732'6733'2713'2377842411CBT05/24/2217:16:10CHICAGO CORNCBOT_CORN
qbcCORNSep '23660'6660'6 -11'6669'2670'4658'25315918CBT05/24/2217:14:22CHICAGO CORNCBOT_CORN
qbcCORNDec '23637'6637'6 -9'2647'0647'0633'0185250261CBT05/24/2217:17:22CHICAGO CORNCBOT_CORN
qbcCORNMar '24645'0645'0 -7'6648'4652'6645'0511976CBT05/24/2215:32:10CHICAGO CORNCBOT_CORN
qbcCORNMay '24648'6648'6 -6'0655'0655'0648'611187CBT05/24/2213:45:30CHICAGO CORNCBOT_CORN
qbcCORNJul '24651'2651'2 -0'4651'2651'2651'23296CBT05/24/2211:43:23CHICAGO CORNCBOT_CORN
qbcCORNSep '24585'2y585'2y     28CBT05/23/2218:15:25CHICAGO CORNCBOT_CORN
qbcCORNDec '24561'4561'4 -9'4564'0565'4558'2332659CBT05/24/2217:03:49CHICAGO CORNCBOT_CORN
qbcCORNJul '25580'2y580'2y     16CBT05/23/2218:15:25CHICAGO CORNCBOT_CORN
qbcCORNDec '25540'0540'0 -6'2540'0540'0540'03389CBT05/24/2215:27:13CHICAGO CORNCBOT_CORN

Chicago Soybeans

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qbsSOYBEANSJul '221687'01687'0 0'01687'61694'01673'452560302685CBT05/24/2217:17:24CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '221626'41626'4 -2'21628'61635'01617'6670424610CBT05/24/2217:16:59CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '221554'61554'6 -3'61555'61563'21548'0254417858CBT05/24/2217:15:41CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '221512'21512'2 -6'41516'41522'41507'429006233346CBT05/24/2217:17:10CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '231516'21516'2 -5'61517'21525'01511'0399332963CBT05/24/2217:17:17CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '231508'41508'4 -5'01508'61516'61503'6263947038CBT05/24/2217:17:17CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '231509'41509'4 -3'41509'21515'61503'4172525840CBT05/24/2217:00:01CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '231506'41506'4 -5'01507'41514'01502'042827525CBT05/24/2217:16:18CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '231490'2y1490'2y     389CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '231441'0y1441'0y     677CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '231401'41401'4 -3'41400'21406'61397'623812808CBT05/24/2217:16:18CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJan '241406'6y1406'6y     483CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMar '241395'6y1395'6y     94CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSMay '241394'2y1394'2y     110CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '241391'2y1391'2y     23CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSAug '241387'4y1387'4y     2CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSSep '241385'2y1385'2y     90CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '241326'21326'2 -6'01328'21328'21326'26433CBT05/24/2216:10:01CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSJul '251332'2y1332'2y      CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS
qbsSOYBEANSNov '251290'6y1290'6y     100CBT05/23/2218:15:25CHICAGO SOYBEANSCBOT_SOYBEANS

Paris Corn

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
ema-encMAIZEJun '22360.50s360.50s-3.50367.25368.00359.005542309ENC05/24/2216:35:54PARIS CORNPARIS_CORN
ema-encMAIZEAug '22364.00s364.00s-5.75369.75373.50361.2514899765ENC05/24/2216:35:54PARIS CORNPARIS_CORN
ema-encMAIZENov '22356.25s356.25s-12.25371.00372.25355.00146417162ENC05/24/2216:35:54PARIS CORNPARIS_CORN
ema-encMAIZEMar '23357.00s357.00s-11.25370.50371.50355.755693797ENC05/24/2216:35:54PARIS CORNPARIS_CORN
ema-encMAIZEJun '23361.00s361.00s-7.75362.00362.00360.0015638ENC05/24/2216:35:54PARIS CORNPARIS_CORN
ema-encMAIZEAug '23315.00s315.00s-3.50315.00315.00315.00 5ENC05/24/2216:35:54PARIS CORNPARIS_CORN
ema-encMAIZENov '23293.75s293.75s-3.50293.75293.75293.75 102ENC05/24/2216:35:54PARIS CORNPARIS_CORN
ema-encMAIZEMar '24307.75s307.75s-3.50307.75307.75307.75  ENC05/24/2216:35:54PARIS CORNPARIS_CORN

Chicago Soymeal

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qsmSOYBEAN MEALJul '22425.8425.8 3.3422.5426.9420.321827145844CBT05/24/2217:17:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '22419.7419.7 1.6418.4420.9415.7371122443CBT05/24/2217:17:27CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '22412.6412.6 0.3411.0413.6410.0183323143CBT05/24/2217:15:58CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '22405.4405.4 -0.5405.0406.4403.5171119037CBT05/24/2217:15:58CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '22406.1406.1 -0.6405.0407.1404.011433101766CBT05/24/2217:16:03CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '23404.9404.9 -0.9404.5405.7403.066614399CBT05/24/2217:15:58CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '23401.0401.0 -1.5400.5402.5399.954714663CBT05/24/2217:07:51CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '23399.3399.3 -2.0399.4401.0398.83128667CBT05/24/2216:49:55CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '23398.7398.7 -2.6401.4401.4398.7974763CBT05/24/2216:28:23CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '23394.8394.8 -2.2396.3397.4394.8171070CBT05/24/2216:30:56CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '23389.4389.4 -1.2391.4391.4389.0131136CBT05/24/2216:33:11CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '23380.0380.0 -1.4380.6380.6380.04974CBT05/24/2216:33:05CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '23379.9379.9 -1.5379.9380.5379.9612451CBT05/24/2216:34:51CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJan '24379.1y379.1y     117CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMar '24376.5y376.5y     105CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALMay '24371.4y371.4y     85CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '24371.1y371.1y     5CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALAug '24371.1y371.1y     2CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALSep '24361.6y361.6y     99CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '24349.8y349.8y      CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '24347.3y347.3y     175CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALJul '25347.3y347.3y      CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALOct '25347.3y347.3y      CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL
qsmSOYBEAN MEALDec '25347.3y347.3y     1CBT05/23/2218:15:25CHICAGO SOYMEALCBOT_SOYMEAL

Chicago Soyoil

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
qboSOYBEAN OILJul '2280.2580.25 -0.2280.4781.4979.9027121141822CBT05/24/2217:17:43CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2277.7077.70 -0.2677.8978.7777.43603433970CBT05/24/2217:17:40CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2276.2476.24 -0.2276.3477.1876.04337225296CBT05/24/2217:15:34CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2275.0575.05 -0.2275.1075.9074.87273423031CBT05/24/2217:15:41CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2274.5774.57 -0.2074.5775.4274.2514042103877CBT05/24/2217:17:26CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2374.0874.08 -0.0373.8874.4673.69110913491CBT05/24/2216:50:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2372.9872.98 -0.1073.2373.3472.6058013464CBT05/24/2216:56:14CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2372.1072.10 -0.0872.3672.5971.693008459CBT05/24/2216:14:30CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2371.0071.00 -0.3471.0071.0071.001034212CBT05/24/2214:16:34CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2370.14y70.14y     513CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2369.12y69.12y     771CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2368.16y68.16y     1079CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2367.8867.88 -0.0167.8767.8867.8723895CBT05/24/2215:14:01CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJan '2467.50y67.50y     66CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMar '2467.03y67.03y     84CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILMay '2466.90y66.90y     67CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2466.86y66.86y     35CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILAug '2466.73y66.73y     2CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILSep '2466.62y66.62y     81CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2466.52y66.52y     6CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2466.34y66.34y     608CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILJul '2566.07y66.07y     7CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILOct '2566.07y66.07y      CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL
qboSOYBEAN OILDec '2565.74y65.74y     2CBT05/23/2218:15:24CHICAGO SOYOILCBOT_SOYBEAN_OIL

Paris Rapeseed

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
eco-encRAPESEEDAug '22816.75s816.75s-4.25820.25829.25814.50526239741ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '22810.00s810.00s-4.00812.00821.50807.00115528960ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '23796.25s796.25s-5.00796.50806.25792.5020710994ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '23788.00s788.00s-8.00788.00799.75787.00372634ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '23694.00s694.00s-9.50705.00705.00694.00242400ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '23681.50s681.50s-11.25681.50681.50681.501280ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDFeb '24685.75s685.75s-4.25685.75685.75685.75 17ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDMay '24649.50s649.50s-4.25649.50649.50649.50  ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDAug '24646.75s646.75s-4.25646.75646.75646.75  ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED
eco-encRAPESEEDNov '24644.25s644.25s-4.25644.25644.25644.25  ENC05/24/2216:35:54PARIS_RAPESEEDPARIS_RAPESEED

Malaysian Palm Oil

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
cpoUSD MALAYSIAN CRUDE PALM OILMay '221451.75s1451.75s16.251451.751451.751451.75 5035CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJun '221453.50s1453.50s41.751453.501453.501453.50 5164CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJul '221420.75s1420.75s32.501420.751420.751420.75 6490CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILAug '221401.75s1401.75s27.001401.751401.751401.75 6480CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILSep '221392.50s1392.50s26.251392.501392.501392.50 5418CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILOct '221387.75s1387.75s26.251387.751387.751387.75 4978CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILNov '221381.25s1381.25s22.751381.251381.251381.25 4544CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILDec '221379.25s1379.25s23.501379.251379.251379.25 4408CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILJan '231377.25s1377.25s24.751377.251377.251377.25 840CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL
cpoUSD MALAYSIAN CRUDE PALM OILFeb '231374.75s1374.75s25.001374.751374.751374.75 620CMG05/24/2214:27:57PALM OILMALAYSIAN_PALM_OIL

Nymex Crude

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
clLIGHT CRUDE OILJul '22109.73109.73 -0.56110.41111.43108.61173350289000NYME05/24/2217:06:40NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILAug '22107.22107.22 -0.32107.68108.76105.9445014137486NYME05/24/2217:05:56NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILSep '22104.50104.50 -0.11104.71105.87103.0933932128281NYME05/24/2217:04:38NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILOct '22101.96101.96 0.02101.43103.17100.561372179244NYME05/24/2217:02:18NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILNov '2299.8199.81 0.1599.45100.9198.23951556785NYME05/24/2217:02:20NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILDec '2297.9397.93 0.2497.6798.9996.2633482241286NYME05/24/2217:06:31NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILJan '2396.2396.23 0.2995.9497.0194.59355638249NYME05/24/2217:06:30NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILFeb '2394.6094.60 0.2294.0595.2894.05143439262NYME05/24/2216:34:28NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILMar '2393.4693.46 0.4692.8294.0592.03350655712NYME05/24/2216:59:06NYMEX CRUDECRUDE_OIL
clLIGHT CRUDE OILApr '2392.0992.09 0.3191.2892.6991.23108334113NYME05/24/2216:35:29NYMEX CRUDECRUDE_OIL

Pound vs US DOLLAR

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_DOLLARGBP_vs_USDSpot1.2534 c-0.00321.25661.25981.247 1.2566FX24 May18:26GBP_vs_USDPOUND_VS_DOLLAR.xml

Pound vs Euro

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
POUND_VS_EUROGBP_vs_EURSpot1.168 c-0.00841.17641.17931.1646 1.1764FX24 May18:26GBP_vs_EURPOUND_VS_EURO.xml

Euro vs US Dollar

24 May
unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
EURO_VS_DOLLAREUR_vs_USDSpot1.0731 c0.00481.06831.07481.066 1.0683FX24 May18:26EUR_vs_USDEURO_VS_DOLLAR.xml