Have a Grain Marketing Question ?

Response within 15mins

Close modal

    Markets

    Grain futures and currency markets at a glance.

    Liffe Feed Wheat

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    t-iceLondon WheatMar 26163.60s163.60s-0.70NaN163.60163.60N/AN/AICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT
    t-iceLondon WheatMay 26166.60s166.60s-0.70167.30167.50166.05566361ICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT
    t-iceLondon WheatJul 26169.60s169.60s-0.30NaN169.60169.60N/AN/AICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT
    t-iceLondon WheatNov 26170.45s170.45s-0.60171.05171.05170.45694717ICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT
    t-iceLondon WheatJan 27173.80s173.80s-0.25NaN173.80173.80N/AN/AICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT
    t-iceLondon WheatMar 27177.15s177.15s-0.05NaN177.15177.15N/AN/AICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT
    t-iceLondon WheatMay 27180.50s180.50s+0.35180.75180.75180.5012 ICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT
    t-iceLondon WheatJul 27183.85s183.85s+0.85NaN183.85183.85N/AN/AICE09/02/202618:15:29LONDON FEED WHEATLONDON_FEED_WHEAT

    Chicago Wheat

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    qbwChicago WheatMar 26528.75s528.75s-1.00529.75531.50525.5069617 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT
    qbwChicago WheatMay 26538.75s538.75s-0.25539.00540.75535.2557898 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT
    qbwChicago WheatJul 26549.00s549.00s-0.25549.25550.00545.2520666 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT
    qbwChicago WheatSep 26561.25s561.25s-0.50561.75562.00557.755514 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT
    qbwChicago WheatDec 26580.00s580.00s0.00580.00580.25576.004020 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT
    qbwChicago WheatMar 27596.00s596.00s0.25595.75596.50591.75371 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT
    qbwChicago WheatMay 27604.25s604.25s0.25604.00604.25604.2517 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT
    qbwChicago WheatJul 27603.25s603.25s0.50602.75603.25600.508 CBT09/02/202621:45:05CHICAGO WHEATCBOT_WHEAT

    Kansas Wheat

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    qkwHard Red Winter WheatMar 26528.75s528.75s-2.50531.00533.50525.75--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT
    qkwHard Red Winter WheatMay 26541.75s541.75s-1.75543.00545.50537.75--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT
    qkwHard Red Winter WheatJul 26555.00s555.00s-2.25557.25557.25551.25--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT
    qkwHard Red Winter WheatSep 26570.00s570.00s-2.00571.50572.50566.00--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT
    qkwHard Red Winter WheatDec 26591.75s591.75s-1.75591.75592.50587.75--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT
    qkwHard Red Winter WheatMar 27608.75s608.75s-1.50608.00609.25608.00--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT
    qkwHard Red Winter WheatMay 27616.75s616.75s-1.500.00616.75616.75--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT
    qkwHard Red Winter WheatJul 27614.50s614.50s-0.25612.00614.50612.00--KCBT09/02/202621:47:19KCBT KANSAS WHEATKANSAS_WHEAT

    Paris Milling Wheat

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    ebm-encParis Milling WheatMar 26189.50s189.50s-0.50189.00190.50188.5046472166637ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT
    ebm-encParis Milling WheatMay 26189.00s189.00s-1.50189.75190.25188.7541669208842ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT
    ebm-encParis Milling WheatSep 26193.25s193.25s-1.25194.25194.25192.75932478788ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT
    ebm-encParis Milling WheatDec 26200.00s200.00s-1.25201.00201.00200.00339866648ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT
    ebm-encParis Milling WheatMar 27204.75s204.75s-1.00205.50205.50204.502599150ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT
    ebm-encParis Milling WheatMay 27208.00s208.00s-1.25209.00209.00208.00952971ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT
    ebm-encParis Milling WheatSep 27208.00s208.00s-2.00209.50209.50208.0015293ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT
    ebm-encParis Milling WheatDec 27212.00s212.00s-2.50213.50213.50212.0012171ENC09/02/202618:48:31PARIS MILLING WHEATPARIS_MILLING_WHEAT

    Chicago Corn

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    qbcChicago CornMar 26428.75s428.75s-1.50430.25430.00427.25153899 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN
    qbcChicago CornMay 26437.00s437.00s-1.75438.75438.25435.50103686 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN
    qbcChicago CornJul 26443.75s443.75s-1.50445.25445.00442.0040961 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN
    qbcChicago CornSep 26442.75s442.75s-0.75443.50443.25441.0015516 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN
    qbcChicago CornDec 26457.25s457.25s-0.50457.75457.50455.5016714 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN
    qbcChicago CornMar 27469.50s469.50s0.00469.50469.75467.503448 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN
    qbcChicago CornMay 27475.25s475.25s-0.25475.50475.50473.75306 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN
    qbcChicago CornJul 27478.25s478.25s-0.25478.50478.50476.75514 CBT09/02/202621:45:24CHICAGO CORNCBOT_CORN

    Chicago Soybeans

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    qbsChicago SoybeansMar 261110.75s1110.75s-4.501115.251116.251106.00152609 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
    qbsChicago SoybeansMay 261125.00s1125.00s-3.751128.751129.751120.00101850 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
    qbsChicago SoybeansJul 261136.50s1136.50s-3.001139.501140.501130.5068777 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
    qbsChicago SoybeansAug 261126.00s1126.00s-2.001128.001127.501119.7510159 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
    qbsChicago SoybeansSep 261097.50s1097.50s0.751096.751097.501090.259952 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
    qbsChicago SoybeansNov 261095.75s1095.75s1.751094.001096.001087.5040403 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
    qbsChicago SoybeansJan 271105.50s1105.50s2.001103.501106.001097.252247 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS
    qbsChicago SoybeansMar 271106.00s1106.00s2.501103.501106.001098.001074 CBT09/02/202621:45:44CHICAGO SOYBEANSCBOT_SOYBEANS

    Paris Corn

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    ema-encParis CornMar 26189.50s189.50s-0.50190.00191.00189.00116610038ENC09/02/202618:49:19PARIS CORNPARIS_CORN
    ema-encParis CornJun 26189.25s189.25s-1.50190.50190.75189.00263220561ENC09/02/202618:49:19PARIS CORNPARIS_CORN
    ema-encParis CornAug 26192.75s192.75s-1.00193.75193.75192.752467749ENC09/02/202618:49:19PARIS CORNPARIS_CORN
    ema-encParis CornNov 26193.50s193.50s-0.25193.50194.00192.751644078ENC09/02/202618:49:19PARIS CORNPARIS_CORN
    ema-encParis CornMar 27196.00196.00 -0.50NaN196.00196.00N/A8ENC09/02/202618:49:19PARIS CORNPARIS_CORN
    ema-encParis CornJun 27201.50201.50 -0.50NaN201.50201.50N/AN/AENC09/02/202618:49:19PARIS CORNPARIS_CORN
    ema-encParis CornAug 27201.50201.50 -0.50NaN201.50201.50N/AN/AENC09/02/202618:49:19PARIS CORNPARIS_CORN
    ema-encParis CornNov 27201.50201.50 -0.50NaN201.50201.50N/AN/AENC09/02/202618:49:19PARIS CORNPARIS_CORN

    Chicago Soymeal

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    qsmChicago SoymealMar 26297.80s297.80s-5.80303.60302.30296.9077945 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL
    qsmChicago SoymealMay 26302.70s302.70s-5.20307.90306.80301.5046693 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL
    qsmChicago SoymealJul 26307.50s307.50s-4.90312.40315.00306.3030404 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL
    qsmChicago SoymealAug 26308.70s308.70s-4.20312.90315.60307.508418 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL
    qsmChicago SoymealSep 26308.90s308.90s-3.20312.10310.30307.408342 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL
    qsmChicago SoymealOct 26308.40s308.40s-2.20310.60310.50306.108203 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL
    qsmChicago SoymealDec 26311.30s311.30s-1.80313.10311.60308.6012897 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL
    qsmChicago SoymealJan 27312.50s312.50s-1.40313.90313.50309.401673 CBT09/02/202621:46:03CHICAGO SOYMEALCBOT_SOYMEAL

    Chicago Soyoil

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    qboChicago Soybean OilMar 2656.69s56.69s1.3655.3356.7555.50106927 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
    qboChicago Soybean OilMay 2657.17s57.17s1.3355.8457.2456.0393504 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
    qboChicago Soybean OilJul 2657.36s57.36s1.2756.0957.4156.2641856 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
    qboChicago Soybean OilAug 2657.01s57.01s1.2455.7757.0456.0110729 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
    qboChicago Soybean OilSep 2656.56s56.56s1.2255.3456.5955.645869 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
    qboChicago Soybean OilOct 2656.04s56.04s1.1954.8556.0755.133238 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
    qboChicago Soybean OilDec 2655.87s55.87s1.1354.7455.9154.8814836 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL
    qboChicago Soybean OilJan 2755.73s55.73s1.1054.6355.7654.831323 CBT09/02/202621:46:23CHICAGO SOYOILCBOT_SOYBEAN_OIL

    Paris Rapeseed

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    eco-encParis RapeseedMay 26489.25s489.25s+1.50486.75491.50484.001291981635ENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED
    eco-encParis RapeseedAug 26466.75s466.75s-1.00467.75469.25464.00409323984ENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED
    eco-encParis RapeseedNov 26469.75s469.75s-0.75470.50472.00466.75165111267ENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED
    eco-encParis RapeseedFeb 27471.25s471.25s-0.50473.25473.25471.25251242ENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED
    eco-encParis RapeseedMay 27472.75472.75 -0.50NaN472.75472.75N/A24ENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED
    eco-encParis RapeseedAug 27463.25463.25 -0.50NaN463.25463.25N/A7ENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED
    eco-encParis RapeseedNov 27475.75475.75 +1.50NaN475.75475.75N/AN/AENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED
    eco-encParis RapeseedFeb 28475.75475.75 +1.50NaN475.75475.75N/AN/AENC09/02/202618:48:55PARIS RAPESEEDPARIS_RAPESEED

    Malaysian Palm Oil

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    cpoUSD MYX Palm OilFeb 261054.501054.50 -13.75 1054.501054.50  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
    cpoUSD MYX Palm OilMar 261056.001056.00 -12.50 1056.001056.00  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
    cpoUSD MYX Palm OilApr 261055.751055.75 -11.50 1055.751055.75  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
    cpoUSD MYX Palm OilMay 261054.001054.00 -11.50 1054.001054.00  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
    cpoUSD MYX Palm OilJun 261052.501052.50 -11.50 1052.501052.50  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
    cpoUSD MYX Palm OilJul 261051.751051.75 -11.75 1051.751051.75  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
    cpoUSD MYX Palm OilAug 261051.001051.00 -11.50 1051.001051.00  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL
    cpoUSD MYX Palm OilSep 261050.501050.50 -11.00 1050.501050.50  CME09/02/202618:59:26USD MALAYSIAN PALM OILMALAYSIAN_PALM_OIL

    Nymex Crude

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    clLight Crude OilMar 2664.4364.43 +0.88 64.8862.62  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilApr 2664.2664.26 +0.90 64.6462.44  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilMay 2664.0764.07 +0.92 64.4062.25  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilJun 2663.8263.82 +0.91 64.1362.03  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilJul 2663.5563.55 +0.91 63.8361.85  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilAug 2663.2663.26 +0.90 63.5061.52  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilSep 2662.9262.92 +0.85 63.1761.35  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilOct 2662.4862.48 +0.70 62.7161.30  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL
    clLight Crude OilNov 2662.1862.18 +0.65 62.5060.97  NYMEX09/02/202621:33:24NYMEX CRUDECRUDE_OIL

    Pound vs US Dollar

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    POUND_VS_DOLLARGBP_vs_USDSpot1.3699 c0.0091.36091.371.3586 1.3609FX09 Feb21:46GBP_vs_USDPOUND_VS_DOLLAR.xml

    Pound vs Euro

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    POUND_VS_EUROGBP_vs_EURSpot1.1498 c-0.0011.15081.15131.144 1.1508FX09 Feb21:46GBP_vs_EURPOUND_VS_EURO.xml

    Euro vs US Dollar

    10 Feb
    Graph
    unk1ContractMonthLastunk2unk3ChgOpenHighLowVolumeOpenIntExchangeDateTimeTitleFile
    EURO_VS_DOLLAREUR_vs_USDSpot1.1915 c0.00891.18261.19261.1816 1.1826FX09 Feb21:46EUR_vs_USDEURO_VS_DOLLAR.xml