Futures Contract Prices as of 2018-11-12
All contracts are Front Month, Calendar-Weighted Adjusted Prices, Roll on First of Month, Continuous Contract History
Futures
Contract Name
Open High Low Settle Volume Open Interest
(Previous Day)
S&P 500 2,778.7500 2,795.2500 2,722.2500 2,727.7500 1,884,247 2,737,796
EURO STOXX 50 3,234.0000 3,240.0000 3,179.0000 3,185.0000 1,005,702 3,865,011
Crude Oil 60.7000 61.2800 58.6800 59.9300 785,740 279,121
NASDAQ 100 7,026.2500 7,103.7500 6,825.7500 6,835.0000 701,759 247,590
10 Year Treasury 118.1719 118.4688 118.1094 118.3906 548,461 4,159,524
5 Year Treasury 112.1563 112.3594 112.1328 112.3125 312,337 4,540,594
Dow Jones 25,975.0000 26,096.0000 25,334.0000 25,381.0000 245,423 82,444
Natural Gas 3.7450 3.9540 3.7350 3.7880 243,759 172,779
Euro FX 1.1350 1.1362 1.1246 1.1271 202,175 495,556
Gold 1,210.3000 1,212.0000 1,200.6000 1,203.5000 197,400 328,635
Corn 369.0000 372.5000 368.0000 371.2500 148,528 602,004
2 Year Treasury 105.2422 105.3203 105.2266 105.2969 147,668 2,418,268
British Pound 1.2947 1.2966 1.2846 1.2874 144,906 210,822
DAX 11,568.5000 11,596.0000 11,288.5000 11,319.5000 110,135 127,099
CBOT Wheat 502.5000 520.7500 501.2500 519.7500 108,595 169,611
30 Year Treasury 138.0000 138.6563 137.8125 138.4688 103,042 910,727
Japanese Yen 8,802.5000 8,820.5000 8,767.5000 8,805.5000 97,591 220,159
Australian Dollar 0.7219 0.7240 0.7176 0.7191 74,691 147,670
Heating Oil 2.1838 2.2091 2.1259 2.1556 72,317 93,508
Copper 2.6810 2.7000 2.6655 2.6765 71,383 91,098
Eurodollar 97.2350 97.2550 97.2300 97.2450 69,930 1,597,041
Silver 14.1500 14.1800 13.9550 14.0110 69,598 143,527
Gasoline 1.6350 1.6617 1.6114 1.6367 62,962 107,959
Soybeans 885.5000 887.2500 879.5000 883.2500 51,195 305,043
EURO-BTP 122.1800 122.5900 121.5700 121.6100 50,088 441,911
Canadian Dollar 0.7576 0.7590 0.7552 0.7564 49,313 117,649
Soybean Oil 27.6500 27.8100 27.6000 27.7100 45,495 161,128
Mexican Peso 49,320.0000 49,480.0000 48,790.0000 48,880.0000 38,809 182,980
Soybean Meal 305.6000 306.7000 304.4000 305.6000 34,246 122,909
CME Wheat 487.5000 496.2500 486.0000 493.5000 33,154 117,031
Cattle 114.2500 115.4000 114.1250 114.9250 32,721 83,619
Coffee 113.8500 113.8500 109.6500 110.1500 30,307 49,391
Lean Hogs 55.7000 57.9000 55.2250 56.5500 30,295 64,538
New Zealand Dollar 0.6726 0.6761 0.6708 0.6730 23,439 49,643
Cotton 78.0900 78.1100 76.3400 76.3800 22,233 64,729
Swiss Franc 0.9971 0.9974 0.9919 0.9933 21,383 78,137
US Dollar 96.8750 97.5300 96.8000 97.3820 21,075 54,955
S&P 400 Midcap 1,881.2000 1,894.1000 1,849.7000 1,851.9000 16,702 63,611
Platinum 855.7000 860.4000 842.7000 845.3000 14,493 64,982
Cocoa 2,229.0000 2,265.0000 2,199.0000 2,209.0000 13,952 27,090
Nikkei 225 22,150.0000 22,340.0000 21,750.0000 21,800.0000 9,984 31,089
Palladium 1,099.7000 1,104.5000 1,077.7000 1,085.6000 3,803 20,164
30 Day Fed Funds 97.7100 97.7150 97.7050 97.7100 2,498 118,563
CME S&P 500 Index 2,775.4000 2,795.0000 2,722.5000 2,727.8000 1,259 53,997
S&P/TSX 60 903.6880 903.7600 903.5120 903.6680 726 11,566
Milk 14.4900 14.7200 14.4700 14.6600 700 5,679
Oats 284.2500 288.0000 277.0000 285.0000 586 3,639
Lumber 359.2000 362.9000 348.5000 353.0000 351 2,785
Rice 10.6100 10.6750 10.5800 10.6500 245 7,459