Futures Contract Prices as of 2021-01-15
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 3,793.0000 3,797.7500 3,741.5000 3,762.2500 1,703,437 2,589,640
10 Year Treasury 136.5313 136.9531 136.5156 136.8594 1,316,526 3,327,284
EURO STOXX 50 3,624.0000 3,626.0000 3,559.0000 3,585.0000 1,078,250 3,252,892
5 Year Treasury 125.5703 125.7500 125.5703 125.7188 708,867 3,195,757
NASDAQ 100 12,909.0000 12,931.2500 12,743.5000 12,802.2500 532,713 233,248
30 Year Treasury 168.1250 169.1563 168.0938 168.8125 324,242 1,162,007
Crude Oil 53.7880 53.8420 51.8540 52.3840 249,758 232,837
Gold 1,847.3000 1,856.6000 1,822.1000 1,829.9000 226,243 250,364
2 Year Treasury 110.4375 110.4570 110.4297 110.4492 204,815 1,965,783
Dow Jones 30,905.0000 30,957.0000 30,506.0000 30,720.0000 195,504 86,833
Corn 534.0000 536.5000 527.7500 531.5000 153,466 782,102
Natural Gas 2.6720 2.8000 2.6360 2.7370 150,394 91,580
Euro FX 1.2166 1.2178 1.2089 1.2093 142,809 672,115
EURO-BTP 151.0700 151.4800 151.0100 151.3400 121,616 390,873
Australian Dollar 0.7780 0.7792 0.7684 0.7712 114,152 144,979
Silver 25.6100 25.8650 24.6100 24.8660 103,821 134,443
Eurodollar 99.8150 99.8250 99.8150 99.8200 102,550 1,096,195
Soybeans 1,432.2500 1,434.5000 1,413.5000 1,416.7500 95,665 378,606
Canadian Dollar 0.7908 0.7916 0.7835 0.7859 89,630 154,706
Soybean Oil 43.1700 43.3200 41.4800 41.8500 76,694 190,312
British Pound 1.3694 1.3702 1.3576 1.3585 76,663 149,285
CBOT Wheat 671.0000 693.0000 664.5000 675.5000 75,385 191,980
Copper 3.6735 3.6840 3.5865 3.6020 72,663 158,687
DAX 13,960.0000 13,976.0000 13,659.0000 13,777.0000 69,026 73,769
Japanese Yen 9,638.5000 9,656.5000 9,629.0000 9,633.5000 60,451 190,856
Soybean Meal 465.1000 467.3000 460.0000 463.2000 52,144 167,317
Gasoline 1.5597 1.5624 1.5160 1.5284 50,931 75,661
Heating Oil 1.6201 1.6235 1.5724 1.5929 47,705 65,404
Mexican Peso 50,350.0000 50,470.0000 49,920.0000 50,210.0000 39,875 148,816
New Zealand Dollar 0.7222 0.7232 0.7119 0.7143 32,155 45,991
Coffee 127.3500 131.7500 126.8000 128.1500 29,841 99,917
US Dollar 90.2000 90.7900 90.1950 90.7540 29,416 35,805
CME Wheat 637.7500 660.0000 635.5000 643.0000 22,192 111,863
Cattle 112.2000 113.3000 111.9000 112.7750 21,376 65,034
Lean Hogs 66.1500 68.2000 66.1500 67.9250 20,776 39,712
S&P/TSX 60 1,058.4000 1,064.0000 1,054.4000 1,061.1000 16,467 302,012
S&P 400 Midcap 2,449.0000 2,449.8000 2,393.6000 2,420.3000 15,547 54,735
Swiss Franc 1.1278 1.1293 1.1234 1.1240 14,955 48,879
Platinum 1,126.6000 1,129.9000 1,076.5000 1,089.9000 13,297 58,000
Cocoa 2,534.0000 2,559.0000 2,512.0000 2,527.0000 13,290 85,741
Cotton 81.1200 81.4300 80.6000 80.7000 12,886 120,235
30 Day Fed Funds 99.9150 99.9200 99.9150 99.9150 11,610 156,634
Nikkei 225 28,850.0000 28,925.0000 28,170.0000 28,350.0000 6,904 16,637
CME S&P 500 Index 3,762.3000 3,796.4000 3,745.6000 3,762.3000 2,492 15,745
Palladium 2,410.0000 2,465.5000 2,376.5000 2,395.1000 1,546 9,251
Rice 13.1450 13.3550 13.0750 13.1150 590 9,742
Milk 19.2100 19.3600 18.8100 19.2300 496 3,539
Oats 367.2500 368.0000 364.0000 366.0000 160 3,707
Lumber 686.4000 686.4000 655.0000 662.9000 150 1,799