| Code | Name | High | Low | Close | Volume | Change |
|---|
| S | Soybeans (P) | 1,024 | 1,019 | 1,024 | 150,098 | 5 |  | 0.44 |
| S.C | Soybeans (P) Continuation | 1,049 | 1,032 | 1,046 | 89,096 | 7 | | 0.67 |
| SA.C | 5-Year Swaps Continuation | 107.1 | 106.8 | 106.8 | 1,447 | 0.1 |  | 0.08 |
| SAH10 | 5-Year Swaps {Mar 10} | 106.1 | 105.8 | 105.9 | 260 | 0.1 | | 0.09 |
| SAM10 | 5-Year Swaps {Jun 10} | 106.0 | 105.9 | 105.9 | 0 | 0.1 | | 0.09 |
| SAU10 | 5-Year Swaps {Sep 10} | 106.0 | 105.9 | 105.9 | 0 | 0.1 | | 0.09 |
| SAZ09 | 5-Year Swaps {Dec 09} | 107.1 | 106.8 | 106.8 | 1,447 | 0.1 | | 0.09 |
| SF10 | Soybeans (P) {Jan 10} | 1,049 | 1,032 | 1,046 | 9,533 | 7 | | 0.67 |
| SF11 | Soybeans (P) {Jan 11} | 1,026 | 1,022 | 1,026 | 1 | 1 | | 0.07 |
| SF12 | Soybeans (P) {Jan 12} | 1,016 | 1,015 | 1,016 | 0 | 1 | | 0.05 |
| SH10 | Soybeans (P) {Mar 10} | 1,053 | 1,039 | 1,050 | 1,605 | 6 | | 0.53 |
| SH11 | Soybeans (P) {Mar 11} | 1,030 | 1,029 | 1,030 | 2 | 1 | | 0.10 |
| SH12 | Soybeans (P) {Mar 12} | 1,017 | 1,016 | 1,017 | 0 | 1 | | 0.05 |
| SK10 | Soybeans (P) {May 10} | 1,053 | 1,044 | 1,051 | 272 | 4 | | 0.41 |
| SK11 | Soybeans (P) {May 11} | 1,027 | 1,026 | 1,027 | 6 | 1 | | 0.10 |
| SK12 | Soybeans (P) {May 12} | 1,017 | 1,016 | 1,017 | 0 | 1 | | 0.05 |
| SM | Soybean Meal (P) | 319.0 | 314.4 | 317.1 | 5,926 | 1.3 | | 0.38 |
| SM.C | Soybean Meal (P) Continuation | 319.0 | 314.4 | 317.1 | 5,926 | 1.3 | | 0.41 |
| SMF10 | Soybean Meal (P) {Jan 10} | 312.0 | 306.0 | 310.1 | 4,840 | 1.0 | | 0.32 |
| SMF11 | Soybean Meal (P) {Jan 11} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMH10 | Soybean Meal (P) {Mar 10} | 306.0 | 301.0 | 304.0 | 1,745 | 1.6 | | 0.52 |
| SMH11 | Soybean Meal (P) {Mar 11} | 298.6 | 294.6 | 294.6 | 0 | 4.0 | | 1.34 |
| SMK10 | Soybean Meal (P) {May 10} | 303.0 | 299.0 | 301.4 | 118 | 2.2 | | 0.72 |
| SMK11 | Soybean Meal (P) {May 11} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMN10 | Soybean Meal (P) {Jul 10} | 302.0 | 300.0 | 301.6 | 2,585 | 2.5 | | 0.82 |
| SMN11 | Soybean Meal (P) {Jul 11} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMN12 | Soybean Meal (P) {Jul 12} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMQ10 | Soybean Meal (P) {Aug 10} | 303.8 | 301.0 | 301.2 | 3 | 2.6 | | 0.86 |
| SMQ11 | Soybean Meal (P) {Aug 11} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMU10 | Soybean Meal (P) {Sep 10} | 302.1 | 299.0 | 299.0 | 101 | 3.1 | | 1.03 |
| SMU11 | Soybean Meal (P) {Sep 11} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMV10 | Soybean Meal (P) {Oct 10} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMV11 | Soybean Meal (P) {Oct 11} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMV12 | Soybean Meal (P) {Oct 12} | 296.6 | 292.6 | 292.6 | 0 | 4.0 | | 1.35 |
| SMZ09 | Soybean Meal (P) {Dec 09} | 319.0 | 314.4 | 317.1 | 5,926 | 1.3 | | 0.41 |
| SMZ10 | Soybean Meal (P) {Dec 10} | 293.0 | 292.0 | 292.6 | 141 | 4.0 | | 1.35 |
| SMZ11 | Soybean Meal (P) {Dec 11} | 310.6 | 306.6 | 306.6 | 0 | 4.0 | | 1.29 |
| SMZ12 | Soybean Meal (P) {Dec 12} | 296.9 | 292.9 | 292.9 | 0 | 4.0 | | 1.35 |
| SN10 | Soybeans (P) {Jul 10} | 1,055 | 1,045 | 1,054 | 271 | 4 | | 0.33 |
| SN11 | Soybeans (P) {Jul 11} | 1,032 | 1,031 | 1,032 | 6 | 1 | | 0.10 |
| SN12 | Soybeans (P) {Jul 12} | 1,019 | 1,018 | 1,019 | 0 | 1 | | 0.05 |
| SN13 | Soybeans (P) {Jul 13} | 1,018 | 1,018 | 1,018 | 0 | 0 |  | 0.00 |
| SQ10 | Soybeans (P) {Aug 10} | 1,050 | 1,047 | 1,050 | 1 | 3 | | 0.29 |
| SQ11 | Soybeans (P) {Aug 11} | 1,028 | 1,027 | 1,028 | 0 | 1 | | 0.10 |
| SQ12 | Soybeans (P) {Aug 12} | 1,017 | 1,016 | 1,017 | 0 | 1 | | 0.05 |
| SR.C | 10-Year Swaps Continuation | 104.4 | 104.0 | 104.2 | 1,062 | 0.1 | | 0.06 |
| SRH10 | 10-Year Swaps {Mar 10} | 103.1 | 103.0 | 103.1 | 504 | 0.1 | | 0.06 |
| SRM10 | 10-Year Swaps {Jun 10} | 103.2 | 103.1 | 103.1 | 0 | 0.1 | | 0.06 |
| SRU10 | 10-Year Swaps {Sep 10} | 103.2 | 103.1 | 103.1 | 0 | 0.1 | | 0.06 |
| SRZ09 | 10-Year Swaps {Dec 09} | 104.4 | 104.0 | 104.2 | 1,062 | 0.1 | | 0.06 |
| SU10 | Soybeans (P) {Sep 10} | 1,032 | 1,029 | 1,032 | 100 | 3 | | 0.29 |
| SU11 | Soybeans (P) {Sep 11} | 1,016 | 1,015 | 1,016 | 0 | 1 | | 0.10 |
| SU12 | Soybeans (P) {Sep 12} | 1,012 | 1,011 | 1,012 | 0 | 1 | | 0.05 |
| SX09 | Soybeans (P) {Nov 09} | 999.0 | 984.0 | 984.0 | 771 | 1.8 | | 0.18 |
| SX10 | Soybeans (P) {Nov 10} | 1,025 | 1,015 | 1,023 | 381 | 1 | | 0.10 |
| SX11 | Soybeans (P) {Nov 11} | 1,011 | 1,007 | 1,011 | 2 | 1 | | 0.05 |
| SX12 | Soybeans (P) {Nov 12} | 1,010 | 1,010 | 1,010 | 11 | 0 | | 0.00 |
| SX13 | Soybeans (P) {Nov 13} | 1,010 | 1,010 | 1,010 | 0 | 0 | | 0.00 |