Saturday, 16 January 2021
| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Soybeans (P) | 13.89 | 13.60 | 13.86 | 255,329 | 0.24 |  | 1.76 | 6 |
| S.C | Soybeans Continuation | 1,375 | 1,373 | 1,373 | 140,360 | 296 | | 27.50 | 5 |
| SA.C | Soybeans (P) | 99.70 | 99.70 | 99.70 | 0 | 0.00 |  | 0.00 | 5 |
| SAH21 | 7-Year USD I/R Swap {Mar 21} | 99.70 | 99.70 | 99.70 | 0 | 0.00 | | 0.00 | 4 |
| SAM21 | 7-Year USD I/R Swap {Jun 21} | 99.70 | 99.70 | 99.70 | 0 | 0.00 | | 0.00 | 4 |
| SAZ20 | 7-Year USD I/R Swap {Dec 20} | 103.34 | 103.34 | 103.34 | 0 | 0.00 | | 0.00 | 4 |
| SF21 | SF21 | 1,437 | 1,411 | 1,437 | 242 | 26 | | 1.81 | 4 |
| SF22 | SF22 | 1,191 | 1,170 | 1,191 | 950 | 21 | | 1.77 | 4 |
| SF23 | Soybean (Pit) {Jan 23} | 1,057 | 1,045 | 1,057 | 0 | 12 | | 1.12 | 4 |
| SH21 | SH21 | 1,431 | 1,406 | 1,431 | 137,450 | 24 | | 1.72 | 4 |
| SH22 | SH22 | 1,154 | 1,137 | 1,154 | 1,611 | 17 | | 1.52 | 4 |
| SH23 | Soybean (Pit) {Mar 23} | 1,056 | 1,044 | 1,056 | 0 | 12 | | 1.13 | 4 |
| SK21 | SK21 | 1,428 | 1,404 | 1,428 | 54,025 | 24 | | 1.71 | 4 |
| SK22 | SK22 | 1,141 | 1,125 | 1,141 | 578 | 16 | | 1.42 | 4 |
| SK23 | Soybean (Pit) {May 23} | 1,056 | 1,044 | 1,056 | 1 | 12 | | 1.13 | 4 |
| SM | Soybean Meal (P) | 462.40 | 453.60 | 462.40 | 103,613 | 7.80 | | 1.72 | 7 |
| SM.C | Soybeans (P) {Jun .C} | 459.90 | 453.60 | 459.90 | 24,984 | 6.30 | | 1.39 | 7 |
| SMF21 | SMF21 | 464.90 | 462.40 | 464.90 | 428 | 2.50 | | 0.54 | 4 |
| SMF22 | Soybean Meal (Pit) {Jan 22} | 387.70 | 381.60 | 387.70 | 250 | 6.10 | | 1.60 | 4 |
| SMF23 | SMF23 | 343.70 | 340.80 | 343.70 | 0 | 2.90 | | 0.85 | 4 |
| SMH21 | SMH21 | 464.90 | 457.10 | 464.90 | 54,826 | 7.80 | | 1.71 | 4 |
| SMH22 | Soybean Meal (Pit) {Mar 22} | 373.70 | 368.70 | 373.70 | 172 | 5.00 | | 1.36 | 4 |
| SMH23 | SMH23 | 343.70 | 340.80 | 343.70 | 0 | 2.90 | | 0.85 | 4 |
| SMK21 | SMK21 | 459.90 | 453.60 | 459.90 | 24,984 | 6.30 | | 1.39 | 4 |
| SMK22 | Soybean Meal (Pit) {May 22} | 368.60 | 363.70 | 368.60 | 37 | 4.90 | | 1.35 | 4 |
| SMK23 | SMK23 | 343.70 | 340.80 | 343.70 | 0 | 2.90 | | 0.85 | 4 |
| SMN21 | Soybean Meal (Pit) {Jul 21} | 456.20 | 449.90 | 456.20 | 12,735 | 6.30 | | 1.40 | 8 |
| SMN22 | SMN22 | 366.80 | 361.90 | 366.80 | 7 | 4.90 | | 1.35 | 4 |
| SMN23 | Soybean Meal (Pit) {Jul 23} | 346.10 | 343.20 | 346.10 | 0 | 2.90 | | 0.84 | 4 |
| SMN24 | SMN24 | 348.90 | 346.00 | 348.90 | 0 | 2.90 | | 0.84 | 4 |
| SMQ21 | SMQ21 | 441.50 | 435.80 | 441.50 | 2,571 | 5.70 | | 1.31 | 4 |
| SMQ22 | Soybean Meal (Pit) {Aug 22} | 361.70 | 356.50 | 361.70 | 0 | 5.20 | | 1.46 | 4 |
| SMQ23 | SMQ23 | 346.10 | 343.20 | 346.10 | 0 | 2.90 | | 0.84 | 4 |
| SMU21 | SMU21 | 419.20 | 413.20 | 419.20 | 1,604 | 6.00 | | 1.45 | 4 |
| SMU22 | Soybean Meal (Pit) {Sep 22} | 355.40 | 349.20 | 355.40 | 1 | 6.20 | | 1.78 | 4 |
| SMU23 | SMU23 | 346.10 | 343.20 | 346.10 | 0 | 2.90 | | 0.84 | 4 |
| SMV21 | Soybean Meal (Pit) {Oct 21} | 395.40 | 389.90 | 395.40 | 1,771 | 5.50 | | 1.41 | 8 |
| SMV22 | SMV22 | 346.20 | 343.10 | 346.20 | 14 | 3.10 | | 0.90 | 4 |
| SMV23 | Soybean Meal (Pit) {Oct 23} | 346.10 | 343.20 | 346.10 | 0 | 2.90 | | 0.84 | 4 |
| SMV24 | SMV24 | 348.90 | 346.00 | 348.90 | 0 | 2.90 | | 0.84 | 4 |
| SMZ20 | Soybean Meal (P) {Dec 20} | 384.10 | 380.80 | 380.80 | 197 | 3.30 |  | 0.86 | 8 |
| SMZ21 | Soybean Meal (Pit) {Dec 21} | 392.00 | 386.30 | 392.00 | 4,207 | 5.70 | | 1.48 | 8 |
| SMZ22 | SMZ22 | 344.80 | 341.80 | 344.80 | 6 | 3.00 | | 0.88 | 4 |
| SMZ23 | Soybean Meal (Pit) {Dec 23} | 348.90 | 346.00 | 348.90 | 0 | 2.90 | | 0.84 | 4 |
| SMZ24 | SMZ24 | 348.90 | 346.00 | 348.90 | 0 | 2.90 | | 0.84 | 4 |
| SN21 | Soybeans (Pit) {Jul 21} | 1,413 | 1,389 | 1,413 | 31,139 | 25 | | 1.78 | 8 |
| SN22 | SN22 | 1,133 | 1,117 | 1,133 | 778 | 16 | | 1.43 | 4 |
| SN23 | SN23 | 1,057 | 1,047 | 1,057 | 0 | 11 | | 1.00 | 4 |
| SN24 | Soybean (Pit) {Jul 24} | 1,028 | 1,020 | 1,028 | 0 | 8 | | 0.81 | 4 |
| SQ21 | SQ21 | 1,360 | 1,336 | 1,360 | 2,916 | 24 | | 1.78 | 4 |
| SQ22 | SQ22 | 1,115 | 1,100 | 1,115 | 8 | 15 | | 1.34 | 4 |
| SQ23 | Soybean (Pit) {Aug 23} | 1,054 | 1,043 | 1,054 | 0 | 11 | | 1.01 | 4 |
| SR.C | Soybeans (P) | 98.97 | 98.97 | 98.97 | 0 | 0.00 | | 0.00 | 5 |
| SRH21 | 20-Year USD I/R Swap {Mar 21} | 98.97 | 98.97 | 98.97 | 0 | 0.00 | | 0.00 | 4 |
| SRM21 | 20-Year USD I/R Swap {Jun 21} | 98.97 | 98.97 | 98.97 | 0 | 0.00 | | 0.00 | 4 |
| SRZ20 | 20-Year USD I/R Swap {Dec 20} | 103.72 | 103.72 | 103.72 | 0 | 0.00 | | 0.00 | 4 |
| SU21 | SU21 | 1,257 | 1,234 | 1,257 | 1,915 | 23 | | 1.88 | 4 |
| SU22 | SU22 | 1,081 | 1,066 | 1,081 | 4 | 15 | | 1.41 | 4 |
| SU23 | Soybean (Pit) {Sep 23} | 1,054 | 1,043 | 1,054 | 0 | 11 | | 1.01 | 4 |
| SX20 | SX20 | 1,142 | 1,137 | 1,142 | 451 | 5 | | 0.40 | 8 |
| SX21 | Soybeans (Pit) {Nov 21} | 1,197 | 1,176 | 1,197 | 23,240 | 21 | | 1.74 | 8 |
| SX22 | SX22 | 1,055 | 1,042 | 1,055 | 471 | 13 | | 1.20 | 4 |
| SX23 | SX23 | 1,028 | 1,020 | 1,028 | 1 | 8 | | 0.81 | 4 |
| SX24 | Soybean (Pit) {Nov 24} | 1,028 | 1,019 | 1,028 | 0 | 8 | | 0.81 | 4 |