Latest Prices As of :-12:30 - Monday, 3 March
| Contract | Last | Change | Open | High | Low | Prev. Settle |
Time |
|---|---|---|---|---|---|---|---|
| SPH3 | 84100 | +10 | 84400 | 85250 | 84020 | 84090 | 12:20 |
| SPM3 | 84030 | +30 | 84650 | 85100 | 84000 | 84000 | 12:20 |
| ESH3 | 84100 | unch | 84400 | 85300 | 84025 | 84100 | 12:20 |
| ESM3 | 84050 | +50 | 84525 | 85150 | 83975 | 84000 | 12:19 |
| NDH3 | 100050 | -1000 | 101500 | 102400 | 99950 | 101050 | 12:20 |
| NDM3 | 101700 | +400 | 102400 | 102400 | 101700 | 101300 | 9:26 |
| NQH3 | 100000 | -1050 | 101450 | 102400 | 99950 | 101050 | 12:20 |
| NQM3 | 100300 | -1000 | 102950 | 103000 | 100300 | 101300 | 12:19 |
| DJH3 | 7894 | -26 | 7955 | 7975 | 7866 | 7920 | 12:20 |
| DJM3 | 7875 | -20 | 7935 | 7945 | 7845 | 7895 | 12:05 |
| ZDH3 | 7950 | +30 | 7940 | 7980 | 7932 | 7920 | 4:13 |
| YMH3 | 7894 | -26 | 7938 | 7980 | 7867 | 7920 | 12:20 |
| YXH3 | 45000 | +265 | 45275 | 45275 | 45000 | 44735 | 9:29 |
| MDH3 | 40625 | -25 | 40890 | 41075 | 40500 | 40650 | 12:10 |
| EWH3 | 40620 | -30 | 40750 | 41100 | 40530 | 40650 | 12:20 |
| MVH3 | 97500 | -300 | 97700 | 97700 | 97500 | 97800 | 9:58 |
| RLH3 | 35970 | -80 | 36250 | 36500 | 35850 | 36050 | 12:16 |
| EZH3 | 35970 | -80 | 36250 | 36500 | 35870 | 36050 | 12:19 |
| RXH3 | 44725 | +105 | 44975 | 45175 | 44600 | 44620 | 11:18 |
| CRJ3 | 24100 | -75 | 24020 | 24100 | 24020 | 24175 | 11:49 |
| FEH3 | 20650 | -100 | 21050 | 20650 | 20750 | 12:19 | |
| GIH3 | 27200 | -425 | 27430 | 27470 | 26960 | 27625 | 12:11 |
| IIJ3 | 122200 | 16:04 | |||||
| NKH3 | 8470 | +55 | 8520 | 8540 | 8470 | 8415 | 12:19 |
Currencies | Energies | Financials | Grains | Indices | Meats | Metals | Softs | Return
All times quoted in C.S.T.
Prices are exchange specified delayed.
S after last price indicates daily settlement.
Contract months {F G H J K M N Q U V X Z} - {Jan ... Dec}