| Code | Name | High | Low | Close | Volume | Change | |
|---|
| S | Soybeans (P) | 14.18 | 14.03 | 14.14 | 199,440 | 0.16 |  | 1.15 | 6 |
| S.C | Soybeans Continuation | 1,418 | 1,392 | 1,392 | 69,409 | 23 | | 1.66 | 4 |
| 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 |
| SAU21 | SAU21 | 99.70 | 99.70 | 99.70 | 0 | 0.00 | | 0.00 | 4 |
| SF22 | SF22 | 1,273 | 1,268 | 1,273 | 1,512 | 5 | | 0.39 | 4 |
| SF23 | Soybean (Pit) {Jan 23} | 1,157 | 1,151 | 1,157 | 0 | 6 | | 0.48 | 4 |
| SH21 | SH21 | 1,416 | 1,416 | 1,416 | 180 | 0 | | 0.02 | 4 |
| SH22 | SH22 | 1,247 | 1,243 | 1,247 | 2,036 | 4 | | 0.28 | 4 |
| SH23 | Soybean (Pit) {Mar 23} | 1,150 | 1,146 | 1,150 | 0 | 5 | | 0.39 | 4 |
| SK21 | SK21 | 1,433 | 1,418 | 1,433 | 85,081 | 15 | | 1.06 | 4 |
| SK22 | SK22 | 1,240 | 1,237 | 1,240 | 675 | 4 | | 0.30 | 4 |
| SK23 | Soybean (Pit) {May 23} | 1,151 | 1,147 | 1,151 | 0 | 4 | | 0.33 | 4 |
| SM | Soybean Meal (P) | 402.20 | 401.90 | 402.20 | 41,579 | 0.30 | | 0.07 | 7 |
| SM.C | Soybeans (P) {Jun .C} | 402.20 | 401.90 | 402.20 | 41,579 | 0.30 | | 0.07 | 7 |
| SMF22 | Soybean Meal (Pit) {Jan 22} | 389.30 | 388.50 | 388.50 | 413 | 0.80 |  | 0.21 | 4 |
| SMF23 | SMF23 | 357.60 | 356.90 | 357.60 | 0 | 0.70 | | 0.20 | 4 |
| SMH21 | SMH21 | 402.00 | 396.30 | 396.30 | 189 | 5.70 | | 1.42 | 4 |
| SMH22 | Soybean Meal (Pit) {Mar 22} | 381.00 | 380.30 | 380.30 | 360 | 0.70 | | 0.18 | 4 |
| SMH23 | SMH23 | 356.90 | 356.20 | 356.90 | 0 | 0.70 | | 0.20 | 4 |
| SMK21 | SMK21 | 402.20 | 401.90 | 402.20 | 41,579 | 0.30 | | 0.07 | 4 |
| SMK22 | Soybean Meal (Pit) {May 22} | 378.00 | 377.90 | 377.90 | 314 | 0.10 | | 0.03 | 4 |
| SMK23 | SMK23 | 357.30 | 356.60 | 357.30 | 0 | 0.70 | | 0.20 | 4 |
| SMN21 | Soybean Meal (Pit) {Jul 21} | 406.50 | 406.40 | 406.40 | 56,334 | 0.10 | | 0.02 | 8 |
| SMN22 | SMN22 | 378.50 | 378.50 | 378.50 | 109 | 0.00 | | 0.00 | 4 |
| SMN23 | Soybean Meal (Pit) {Jul 23} | 359.20 | 358.50 | 359.20 | 0 | 0.70 | | 0.20 | 4 |
| SMN24 | SMN24 | 351.60 | 350.90 | 351.60 | 0 | 0.70 | | 0.20 | 4 |
| SMQ21 | SMQ21 | 403.10 | 402.60 | 402.60 | 11,706 | 0.50 | | 0.12 | 4 |
| SMQ22 | Soybean Meal (Pit) {Aug 22} | 375.30 | 375.00 | 375.30 | 3 | 0.30 | | 0.08 | 4 |
| SMQ23 | SMQ23 | 359.20 | 358.50 | 359.20 | 0 | 0.70 | | 0.20 | 4 |
| SMU21 | SMU21 | 398.00 | 397.00 | 397.00 | 3,373 | 1.00 | | 0.25 | 4 |
| SMU22 | Soybean Meal (Pit) {Sep 22} | 368.10 | 368.00 | 368.10 | 3 | 0.10 | | 0.03 | 4 |
| SMU23 | SMU23 | 357.70 | 357.00 | 357.70 | 0 | 0.70 | | 0.20 | 4 |
| SMV21 | Soybean Meal (Pit) {Oct 21} | 392.50 | 391.20 | 391.20 | 1,340 | 1.30 | | 0.33 | 8 |
| SMV22 | SMV22 | 359.30 | 359.00 | 359.30 | 25 | 0.30 | | 0.08 | 4 |
| SMV23 | Soybean Meal (Pit) {Oct 23} | 357.70 | 357.00 | 357.70 | 0 | 0.70 | | 0.20 | 4 |
| SMV24 | SMV24 | 351.60 | 350.90 | 351.60 | 0 | 0.70 | | 0.20 | 4 |
| SMZ21 | Soybean Meal (Pit) {Dec 21} | 392.00 | 390.90 | 390.90 | 7,747 | 1.10 | | 0.28 | 8 |
| SMZ22 | SMZ22 | 358.40 | 357.70 | 358.40 | 25 | 0.70 | | 0.20 | 4 |
| SMZ23 | Soybean Meal (Pit) {Dec 23} | 351.60 | 350.90 | 351.60 | 0 | 0.70 | | 0.20 | 4 |
| SMZ24 | SMZ24 | 351.60 | 350.90 | 351.60 | 0 | 0.70 | | 0.20 | 4 |
| SN21 | Soybeans (Pit) {Jul 21} | 1,423 | 1,411 | 1,423 | 76,933 | 12 | | 0.82 | 8 |
| SN22 | SN22 | 1,239 | 1,236 | 1,239 | 702 | 4 | | 0.30 | 4 |
| SN23 | SN23 | 1,152 | 1,147 | 1,152 | 0 | 5 | | 0.46 | 4 |
| SN24 | Soybean (Pit) {Jul 24} | 1,095 | 1,087 | 1,095 | 0 | 8 | | 0.69 | 4 |
| SQ21 | SQ21 | 1,381 | 1,373 | 1,381 | 10,042 | 9 | | 0.62 | 4 |
| SQ22 | SQ22 | 1,223 | 1,220 | 1,223 | 5 | 3 | | 0.25 | 4 |
| SQ23 | Soybean (Pit) {Aug 23} | 1,149 | 1,143 | 1,149 | 0 | 5 | | 0.46 | 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 |
| SRU21 | SRU21 | 98.97 | 98.97 | 98.97 | 0 | 0.00 | | 0.00 | 4 |
| SU21 | SU21 | 1,311 | 1,303 | 1,311 | 1,774 | 8 | | 0.61 | 4 |
| SU22 | SU22 | 1,181 | 1,176 | 1,181 | 2 | 5 | | 0.45 | 4 |
| SU23 | Soybean (Pit) {Sep 23} | 1,131 | 1,126 | 1,131 | 0 | 5 | | 0.47 | 4 |
| SX21 | Soybeans (Pit) {Nov 21} | 1,274 | 1,269 | 1,274 | 20,069 | 5 | | 0.39 | 8 |
| SX22 | SX22 | 1,154 | 1,148 | 1,154 | 604 | 6 | | 0.54 | 4 |
| SX23 | SX23 | 1,094 | 1,087 | 1,094 | 3 | 7 | | 0.62 | 4 |
| SX24 | Soybean (Pit) {Nov 24} | 1,088 | 1,079 | 1,088 | 2 | 9 | | 0.83 | 4 |