| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Soybeans (P) | 8.393 | 8.289 | 8.339 | 296,156 | 0.023 |  | 0.27 | 7 |
| SA.C | Soybeans (P) | 102.78 | 102.78 | 102.78 | 0 | 0.00 |  | 0.00 | 5 |
| SAH20 | 7-Year USD I/R Swap {Mar 20} | 102.78 | 102.78 | 102.78 | 0 | 0.00 | | 0.00 | 4 |
| SAM20 | 7-Year USD I/R Swap {Jun 20} | 102.78 | 102.78 | 102.78 | 0 | 0.00 | | 0.00 | 4 |
| SAZ19 | 7-Year USD I/R Swap {Dec 19} | 101.11 | 101.11 | 101.11 | 0 | 0.00 | | 0.00 | 4 |
| SF20 | Soybeans (Pit) {Jan 20} | 929.25 | 928.50 | 928.50 | 82 | 0.75 |  | 0.08 | 8 |
| SF21 | SF21 | 924.00 | 923.50 | 924.00 | 4,101 | 0.50 | | 0.05 | 4 |
| SF22 | SF22 | 928.25 | 927.50 | 928.25 | 2 | 0.75 | | 0.08 | 4 |
| SH20 | Soybeans (Pit) {Mar 20} | 884.25 | 882.00 | 884.25 | 124,917 | 2.25 | | 0.26 | 8 |
| SH21 | SH21 | 917.50 | 917.50 | 917.50 | 6,830 | 0.00 | | 0.00 | 4 |
| SH22 | SH22 | 928.25 | 927.50 | 928.25 | 0 | 0.75 | | 0.08 | 4 |
| SK20 | Soybeans (Pit) {May 20} | 897.25 | 895.00 | 897.25 | 93,525 | 2.25 | | 0.25 | 8 |
| SK21 | SK21 | 919.25 | 919.25 | 919.25 | 1,682 | 0.00 | | 0.00 | 4 |
| SK22 | SK22 | 928.25 | 927.50 | 928.25 | 0 | 0.75 | | 0.08 | 4 |
| SM | Soybean Meal (P) | 294.50 | 289.20 | 291.40 | 62,207 | 1.10 | | 0.38 | 7 |
| SM.C | Soybeans (P) {Jun .C} | 294.50 | 289.20 | 291.40 | 62,207 | 2.10 | | 0.73 | 7 |
| SMF20 | Soybean Meal (Pit) {Jan 20} | 299.00 | 297.20 | 297.20 | 455 | 1.80 | | 0.60 | 8 |
| SMF21 | SMF21 | 309.00 | 307.50 | 309.00 | 770 | 1.50 | | 0.49 | 4 |
| SMF22 | Soybean Meal (Pit) {Jan 22} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMH20 | Soybean Meal (Pit) {Mar 20} | 291.40 | 289.30 | 291.40 | 62,207 | 2.10 | | 0.73 | 8 |
| SMH21 | SMH21 | 306.60 | 305.70 | 306.60 | 1,659 | 0.90 | | 0.29 | 4 |
| SMH22 | Soybean Meal (Pit) {Mar 22} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMK20 | Soybean Meal (Pit) {May 20} | 297.10 | 295.20 | 297.10 | 52,357 | 1.90 | | 0.64 | 8 |
| SMK21 | SMK21 | 306.80 | 305.30 | 306.80 | 364 | 1.50 | | 0.49 | 4 |
| SMK22 | Soybean Meal (Pit) {May 22} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMN20 | Soybean Meal (P) {Jul 20} | 302.20 | 300.50 | 302.20 | 20,325 | 1.70 | | 0.57 | 8 |
| SMN21 | Soybean Meal (Pit) {Jul 21} | 308.50 | 307.10 | 308.50 | 260 | 1.40 | | 0.46 | 8 |
| SMN22 | SMN22 | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMN23 | Soybean Meal (Pit) {Jul 23} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMQ20 | Soybean Meal (Pit) {Aug 20} | 303.80 | 302.20 | 303.80 | 3,253 | 1.60 | | 0.53 | 8 |
| SMQ21 | SMQ21 | 308.40 | 307.10 | 308.40 | 36 | 1.30 | | 0.42 | 4 |
| SMQ22 | Soybean Meal (Pit) {Aug 22} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMU20 | Soybean Meal (Pit) {Sep 20} | 305.00 | 303.40 | 305.00 | 3,767 | 1.60 | | 0.53 | 8 |
| SMU21 | SMU21 | 308.00 | 306.70 | 308.00 | 0 | 1.30 | | 0.42 | 4 |
| SMU22 | Soybean Meal (Pit) {Sep 22} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMV20 | Soybean Meal (P) {Oct 20} | 305.70 | 304.20 | 305.70 | 1,574 | 1.50 | | 0.49 | 8 |
| SMV21 | Soybean Meal (Pit) {Oct 21} | 306.70 | 305.40 | 306.70 | 0 | 1.30 | | 0.43 | 8 |
| SMV22 | SMV22 | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMV23 | Soybean Meal (Pit) {Oct 23} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMZ19 | Soybean Meal (P) {Dec 19} | 295.50 | 292.60 | 295.50 | 226 | 2.90 | | 0.99 | 8 |
| SMZ20 | Soybean Meal (P) {Dec 20} | 308.90 | 307.40 | 308.90 | 7,945 | 1.50 | | 0.49 | 8 |
| SMZ21 | Soybean Meal (Pit) {Dec 21} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 8 |
| SMZ22 | SMZ22 | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SMZ23 | Soybean Meal (Pit) {Dec 23} | 307.50 | 306.40 | 307.50 | 0 | 1.10 | | 0.36 | 4 |
| SN20 | SN20 | 910.25 | 908.00 | 910.25 | 38,658 | 2.25 | | 0.25 | 8 |
| SN21 | Soybeans (Pit) {Jul 21} | 924.75 | 924.75 | 924.75 | 1,030 | 0.00 | | 0.00 | 8 |
| SN22 | SN22 | 939.75 | 939.75 | 939.75 | 0 | 0.00 | | 0.00 | 4 |
| SN23 | SN23 | 935.25 | 935.25 | 935.25 | 0 | 0.00 | | 0.00 | 4 |
| SQ20 | Soybeans (Pit) {Aug 20} | 914.75 | 912.50 | 914.75 | 4,487 | 2.25 | | 0.25 | 8 |
| SQ21 | SQ21 | 924.50 | 924.25 | 924.25 | 45 | 0.25 | | 0.03 | 4 |
| SQ22 | SQ22 | 939.75 | 939.75 | 939.75 | 0 | 0.00 | | 0.00 | 4 |
| SR.C | Soybeans (P) | 106.91 | 106.91 | 106.91 | 0 | 0.00 | | 0.00 | 5 |
| SRH20 | 20-Year USD I/R Swap {Mar 20} | 106.91 | 106.91 | 106.91 | 0 | 0.00 | | 0.00 | 4 |
| SRM20 | 20-Year USD I/R Swap {Jun 20} | 106.91 | 106.91 | 106.91 | 0 | 0.00 | | 0.00 | 4 |
| SRZ19 | 20-Year USD I/R Swap {Dec 19} | 98.56 | 98.56 | 98.56 | 0 | 0.00 | | 0.00 | 4 |
| SU20 | Soybeans (Pit) {Sep 20} | 914.75 | 913.25 | 914.75 | 1,282 | 1.50 | | 0.16 | 8 |
| SU21 | SU21 | 920.75 | 920.50 | 920.75 | 16 | 0.25 | | 0.03 | 4 |
| SU22 | SU22 | 939.75 | 939.75 | 939.75 | 0 | 0.00 | | 0.00 | 4 |
| SX20 | SX20 | 919.25 | 918.50 | 919.25 | 18,584 | 0.75 | | 0.08 | 8 |
| SX21 | Soybeans (Pit) {Nov 21} | 921.00 | 920.75 | 921.00 | 997 | 0.25 | | 0.03 | 8 |
| SX22 | SX22 | 931.75 | 931.75 | 931.75 | 0 | 0.00 | | 0.00 | 4 |
| SX23 | SX23 | 932.25 | 932.25 | 932.25 | 0 | 0.00 | | 0.00 | 4 |