Futures Contract Prices as of 2019-03-15
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)
EURO STOXX 50 3,263.0000 3,308.0000 3,258.0000 3,302.0000 1,484,099 3,999,929
S&P 500 2,813.5000 2,836.5000 2,812.5000 2,829.7500 1,342,069 2,367,504
10 Year Treasury 122.7031 123.1094 122.6406 122.9688 1,301,194 3,850,603
5 Year Treasury 114.9141 115.1484 114.8750 115.0625 713,308 4,140,796
Crude Oil 58.5720 59.0100 57.7980 58.5800 451,955 184,570
NASDAQ 100 7,272.5000 7,361.0000 7,269.7500 7,343.2500 408,040 187,718
Eurodollar 97.3900 97.4000 97.3800 97.4000 315,623 1,363,746
2 Year Treasury 106.1953 106.2594 106.1813 106.2375 296,046 2,991,670
30 Year Treasury 145.5313 146.4375 145.4375 146.1875 278,667 948,775
Gold 1,295.6000 1,306.3000 1,293.7000 1,302.9000 225,044 261,062
Dow Jones 25,744.0000 25,961.0000 25,678.0000 25,899.0000 211,797 75,986
Euro FX 1.1393 1.1432 1.1387 1.1408 208,794 430,294
Corn 369.2500 373.7500 369.0000 373.2500 173,593 784,390
DAX 11,608.5000 11,736.0000 11,589.0000 11,692.0000 122,315 126,105
Japanese Yen 9,021.0000 9,044.0000 9,000.5000 9,034.5000 117,812 147,422
Soybeans 899.2500 911.0000 898.2500 909.2500 91,368 315,058
British Pound 1.3323 1.3361 1.3263 1.3344 91,317 130,444
Australian Dollar 0.7078 0.7107 0.7072 0.7095 83,050 130,266
Natural Gas 2.8490 2.8560 2.7900 2.7950 79,933 125,451
Canadian Dollar 0.7518 0.7541 0.7495 0.7509 78,042 117,609
Mexican Peso 51,030.0000 51,410.0000 51,030.0000 51,300.0000 71,964 222,008
Copper 2.8890 2.9245 2.8840 2.9060 70,524 131,719
Gasoline 1.8480 1.8655 1.8218 1.8577 67,242 69,813
CBOT Wheat 452.5000 463.0000 448.5000 462.2500 65,527 235,487
EURO-BTP 129.1900 129.4300 128.8000 129.1300 63,958 502,376
Soybean Oil 29.5700 29.6900 29.3800 29.4300 56,897 205,012
Silver 15.1850 15.3900 15.1650 15.3240 56,279 134,863
Soybean Meal 305.8000 311.0000 305.8000 310.8000 51,699 202,394
Heating Oil 1.9825 1.9950 1.9483 1.9677 40,287 63,545
Cattle 127.5500 129.2500 127.0500 129.1000 31,163 88,204
CME Wheat 436.7500 444.5000 433.0000 443.0000 24,782 158,101
Swiss Franc 1.0047 1.0075 1.0034 1.0062 24,085 75,195
Lean Hogs 65.8000 68.8000 65.4250 68.8000 21,101 42,998
New Zealand Dollar 0.6844 0.6871 0.6842 0.6858 20,660 33,214
S&P 400 Midcap 1,896.9000 1,913.2000 1,895.1000 1,899.2000 19,365 64,709
S&P/TSX 60 959.4000 962.1000 955.3000 956.5000 17,069 305,849
30 Day Fed Funds 97.6050 97.6050 97.6000 97.6000 16,391 258,739
Platinum 825.0000 836.8000 824.2000 831.8000 15,597 45,383
US Dollar 96.1950 96.2500 95.9350 96.0500 14,740 41,654
Cotton 74.3000 75.8300 74.2800 75.5000 13,690 108,775
Coffee 97.1500 97.8500 96.5500 97.8000 13,482 153,921
Cocoa 2,215.0000 2,224.0000 2,179.0000 2,197.0000 13,343 99,575
Nikkei 225 21,175.0000 21,400.0000 21,170.0000 21,355.0000 8,873 23,877
Palladium 1,514.1000 1,524.1000 1,511.8000 1,518.5000 3,069 23,840
CME S&P 500 Index 2,815.0000 2,835.5000 2,812.9000 2,829.8000 1,152 15,096
Oats 273.7500 277.0000 272.5000 277.0000 347 3,205
Milk 15.0800 15.1000 14.8700 14.8800 305 3,530
Lumber 386.2000 393.4000 381.4000 390.2000 235 1,805
Rice 10.7450 10.7950 10.6850 10.7250 139 7,468