Prices are DELAYED by a minimum of 15 minutes.

   

SFE Market Summary

   
 ExpiryBidAskOpenHighLowLast TradeLast Trade DateLast Trade TimeChangeTraded VolumePrevious Settlement
IBDec 1698.50098.505    9/12/1615:13  98.505
Jan 1798.50098.505    8/12/1611:02  98.505
Feb 1798.52098.530    9/12/1615:57  98.525
IRMar 1798.23098.24098.23098.24098.23098.24010/12/1606:460.000125698.240
Jun 1798.24098.25098.25098.25098.24098.24010/12/1607:18-0.010283298.250
Sep 1798.21098.22098.22098.23098.21098.22010/12/1606:59-0.010480798.230
Dec 1798.15098.16098.16098.17098.15098.15010/12/1607:25-0.010627698.160
Mar 1898.06098.07098.07098.08098.06098.07010/12/1606:55-0.010272598.080
YTDec 1698.03598.04098.05598.07098.03598.04010/12/1607:29-0.02013446198.060
Mar 1798.01098.01598.03098.04598.00598.01010/12/1607:27-0.02010417098.030
YSDec 16          97.7600
Mar 17          97.7600
XTDec 1697.150097.152597.207597.230097.142597.152510/12/1607:29-0.057515657597.2100
Mar 1797.092597.097597.150097.172597.087597.100010/12/1607:24-0.055012922197.1550
XSDec 16          97.0200
Mar 17          97.0200
APDec 165581.05582.05559.05582.05553.05582.010/12/1607:59+23.080755559.0
Jan 175578.05581.0    8/12/1616:01  5556.0
Feb 175578.05581.0    8/12/1616:01  5556.0
Mar 175530.05532.05508.05531.05502.05531.010/12/1607:58+23.041345508.0
AFDec 167173.07183.07190.07190.07188.07188.09/12/1615:58+10.087178.0
Mar 17          7178.0
WKJan 17          236.00
VWJan 17220.00222.00220.00220.00220.00220.009/12/1618:44+1.005219.00
UBJan 17 180.00    8/11/1618:58  170.00
USJan 17          235.50
VCJan 17          535.00
BBDec 1697.9597.97    9/12/1613:32  97.96
TYDec 16          97.93
TNDec 16          96.93
SFE Total 560,150 
NZ Total 1,427 
 

Note: SFE Total & NZ Total includes total volume for all SFE & NZ contracts and expiries