| Code | Name | High | Low | Close | Volume | Change | |
|---|
| FC | Feeder Cattle (P) | 135.83 | 133.38 | 135.83 | 4,239 | 2.45 |  | 1.84 | 5 |
| FC.C | Feeder Cattle Continuation | 135.83 | 133.38 | 135.83 | 4,239 | 2.45 | | 1.84 | 5 |
| FCF21 | Feeder Cattle (Pit) {Jan 21} | 134.58 | 132.60 | 134.58 | 711 | 1.98 | | 1.49 | 4 |
| FCH21 | Feeder Cattle (Pit) {Mar 21} | 135.83 | 133.38 | 135.83 | 4,239 | 2.45 | | 1.84 | 4 |
| FCJ21 | Feeder Cattle (Pit) {Apr 21} | 138.30 | 136.00 | 138.30 | 2,019 | 2.30 | | 1.69 | 4 |
| FCK21 | Feeder Cattle (Pit) {May 21} | 140.25 | 138.18 | 140.25 | 1,817 | 2.08 | | 1.50 | 4 |
| FCQ21 | Feeder Cattle (Pit) {Aug 21} | 147.50 | 145.53 | 147.50 | 976 | 1.98 | | 1.36 | 4 |
| FCU21 | Feeder Cattle (Pit) {Sep 21} | 149.35 | 147.33 | 149.35 | 257 | 2.03 | | 1.37 | 4 |
| FCV20 | Feeder Cattle (Pit) {Oct 20} | 136.45 | 135.18 | 136.45 | 233 | 1.28 | | 0.94 | 4 |
| FCV21 | Feeder Cattle (Pit) {Oct 21} | 150.25 | 148.55 | 150.25 | 128 | 1.70 | | 1.14 | 4 |
| FCX20 | Feeder Cattle (Pit) {Nov 20} | 137.03 | 136.78 | 136.78 | 402 | 0.25 |  | 0.18 | 4 |
| FCX21 | Feeder Cattle (Pit) {Nov 21} | 150.48 | 148.83 | 150.48 | 57 | 1.65 | | 1.11 | 4 |
| FI.C | Palm Oil MY Swaps Continuation | 776.75 | 767.50 | 767.50 | 120 | 93.75 | | 13.91 | 5 |
| FIF21 | Palm Oil MY Swaps {Jan 21} | 886.75 | 874.75 | 874.75 | 0 | 12.00 | | 1.35 | 5 |
| FIF22 | Palm Oil MY Swaps {Jan 22} | 692.25 | 689.75 | 692.25 | 0 | 2.50 | | 0.36 | 6 |
| FIF23 | Palm Oil MY Swaps {Jan 23} | 646.50 | 638.50 | 638.50 | 0 | 8.00 | | 1.24 | 4 |
| FIG21 | Palm Oil MY Swaps {Feb 21} | 834.50 | 811.75 | 811.75 | 80 | 22.75 | | 2.73 | 6 |
| FIG22 | FIG22 | 668.50 | 660.25 | 660.25 | 0 | 8.25 | | 1.23 | 6 |
| FIG23 | FIG23 | 645.50 | 637.50 | 637.50 | 0 | 8.00 | | 1.24 | 4 |
| FIH21 | Palm Oil MY Swaps {Mar 21} | 811.25 | 791.00 | 791.00 | 120 | 20.25 | | 2.50 | 6 |
| FIH22 | Palm Oil MY Swaps {Mar 22} | 662.75 | 655.00 | 655.00 | 0 | 7.75 | | 1.17 | 6 |
| FIH23 | FIH23 | 645.00 | 637.00 | 637.00 | 0 | 8.00 | | 1.24 | 4 |
| FIJ21 | Palm Oil MY Swaps {Apr 21} | 791.00 | 772.00 | 772.00 | 0 | 19.00 | | 2.40 | 5 |
| FIJ22 | Palm Oil MY Swaps {Apr 22} | 655.00 | 647.25 | 647.25 | 0 | 7.75 | | 1.18 | 6 |
| FIJ23 | FIJ23 | 644.25 | 636.25 | 636.25 | 0 | 8.00 | | 1.24 | 4 |
| FIK21 | Palm Oil MY Swaps {May 21} | 771.75 | 754.75 | 754.75 | 0 | 17.00 | | 2.20 | 5 |
| FIK22 | FIK22 | 650.75 | 642.75 | 642.75 | 0 | 8.00 | | 1.23 | 6 |
| FIK23 | Palm Oil MY Swaps {May 23} | 643.75 | 635.75 | 635.75 | 0 | 8.00 | | 1.24 | 4 |
| FIM21 | Palm Oil MY Swaps {Jun 21} | 754.25 | 735.00 | 735.00 | 0 | 19.25 | | 2.55 | 6 |
| FIM22 | Palm Oil MY Swaps {Jun 22} | 650.00 | 642.00 | 642.00 | 0 | 8.00 | | 1.23 | 6 |
| FIM23 | FIM23 | 642.75 | 634.75 | 634.75 | 0 | 8.00 | | 1.24 | 4 |
| FIN21 | Palm Oil MY Swaps {Jul 21} | 737.00 | 720.50 | 720.50 | 120 | 16.50 | | 2.24 | 6 |
| FIN22 | Palm Oil MY Swaps {Jul 22} | 649.75 | 641.75 | 641.75 | 0 | 8.00 | | 1.23 | 6 |
| FIN23 | Palm Oil MY Swaps {Jul 23} | 642.75 | 634.75 | 634.75 | 0 | 8.00 | | 1.24 | 4 |
| FIQ21 | FIQ21 | 723.00 | 710.25 | 710.25 | 120 | 12.75 | | 1.76 | 6 |
| FIQ22 | Palm Oil MY Swaps {Aug 22} | 648.50 | 640.50 | 640.50 | 0 | 8.00 | | 1.23 | 6 |
| FIQ23 | Palm Oil MY Swaps {Aug 23} | 642.25 | 634.25 | 634.25 | 0 | 8.00 | | 1.25 | 4 |
| FIU21 | FIU21 | 714.50 | 703.75 | 703.75 | 120 | 10.75 | | 1.50 | 6 |
| FIU22 | FIU22 | 648.00 | 640.00 | 640.00 | 0 | 8.00 | | 1.23 | 6 |
| FIV20 | Palm Oil MY Swaps {Oct 20} | 701.00 | 700.50 | 700.50 | 0 | 0.50 | | 0.07 | 5 |
| FIV21 | Palm Oil MY Swaps {Oct 21} | 711.00 | 702.00 | 702.00 | 120 | 9.00 | | 1.27 | 6 |
| FIV22 | Palm Oil MY Swaps {Oct 22} | 648.25 | 640.25 | 640.25 | 0 | 8.00 | | 1.23 | 6 |
| FIX20 | Palm Oil MY Swaps {Nov 20} | 792.50 | 792.25 | 792.25 | 0 | 0.25 | | 0.03 | 5 |
| FIX21 | FIX21 | 706.25 | 700.50 | 700.50 | 120 | 5.75 | | 0.81 | 6 |
| FIX22 | Palm Oil MY Swaps {Nov 22} | 647.00 | 639.00 | 639.00 | 0 | 8.00 | | 1.24 | 6 |
| FIZ20 | Palm Oil MY Swaps {Dec 20} | 847.75 | 847.25 | 847.75 | 0 | 0.50 | | 0.06 | 5 |
| FIZ21 | Palm Oil MY Swaps {Dec 21} | 697.25 | 697.00 | 697.00 | 120 | 0.25 | | 0.04 | 6 |
| FIZ22 | Palm Oil MY Swaps {Dec 22} | 646.50 | 638.50 | 638.50 | 0 | 8.00 | | 1.24 | 5 |
| FW.C | Palm Olein MY Swaps Continuation | 988.75 | 981.00 | 981.00 | 0 | 246.25 | | 33.51 | 5 |
| FWF21 | Palm Olein MY Swaps {Jan 21} | 949.75 | 939.25 | 939.25 | 0 | 10.50 | | 1.11 | 4 |
| FWF22 | Palm Olein MY Swaps {Jan 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWG21 | Palm Olein MY Swaps {Feb 21} | 860.00 | 847.50 | 847.50 | 0 | 12.50 | | 1.45 | 4 |
| FWG22 | Palm Olein MY Swaps {Feb 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWH21 | FWH21 | 860.00 | 847.50 | 847.50 | 0 | 12.50 | | 1.45 | 4 |
| FWH22 | Palm Olein MY Swaps {Mar 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWJ21 | Palm Olein MY Swaps {Apr 21} | 860.00 | 847.50 | 847.50 | 0 | 12.50 | | 1.45 | 4 |
| FWJ22 | Palm Olein MY Swaps {Apr 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWK21 | Palm Olein MY Swaps {May 21} | 798.50 | 787.50 | 787.50 | 0 | 11.00 | | 1.38 | 4 |
| FWK22 | Palm Olein MY Swaps {May 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWM21 | FWM21 | 798.50 | 787.50 | 787.50 | 0 | 11.00 | | 1.38 | 4 |
| FWM22 | Palm Olein MY Swaps {Jun 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWN21 | Palm Olein MY Swaps {Jul 21} | 798.50 | 787.50 | 787.50 | 0 | 11.00 | | 1.38 | 4 |
| FWN22 | Palm Olein MY Swaps {Jul 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWQ21 | Palm Olein MY Swaps {Aug 21} | 758.50 | 751.00 | 751.00 | 0 | 7.50 | | 0.99 | 4 |
| FWQ22 | Palm Olein MY Swaps {Aug 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWU21 | Palm Olein MY Swaps {Sep 21} | 758.50 | 751.00 | 751.00 | 0 | 7.50 | | 0.99 | 4 |
| FWU22 | Palm Olein MY Swaps {Sep 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWV20 | Palm Olein MY Swaps {Oct 20} | 734.75 | 734.50 | 734.50 | 0 | 0.25 | | 0.03 | 4 |
| FWV21 | FWV21 | 758.50 | 751.00 | 751.00 | 0 | 7.50 | | 0.99 | 4 |
| FWV22 | Palm Olein MY Swaps {Oct 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWX20 | FWX20 | 825.00 | 824.75 | 824.75 | 0 | 0.25 | | 0.03 | 4 |
| FWX21 | Palm Olein MY Swaps {Nov 21} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWX22 | Palm Olein MY Swaps {Nov 22} | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |
| FWZ20 | Palm Olein MY Swaps {Dec 20} | 882.75 | 882.75 | 882.75 | 0 | 0.00 |  | 0.00 | 4 |
| FWZ21 | FWZ21 | 756.00 | 748.50 | 748.50 | 0 | 7.50 | | 0.99 | 4 |