| Futures Contract Prices as of 2021-12-02 | ||||||
|---|---|---|---|---|---|---|
| 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) |
| 10 Year Treasury | 131.0625 | 131.1250 | 130.4531 | 130.5938 | 1,461,185 | 3,756,351 |
| 5 Year Treasury | 121.4063 | 121.4297 | 120.9453 | 121.0391 | 915,723 | 3,451,760 |
| Crude Oil | 65.6300 | 67.4900 | 62.4300 | 66.5000 | 662,072 | 319,191 |
| 30 Year Treasury | 162.8750 | 163.1250 | 161.9688 | 162.3438 | 401,498 | 1,199,295 |
| 2 Year Treasury | 109.3047 | 109.3086 | 109.1367 | 109.1719 | 344,179 | 1,741,773 |
| Gold | 1,783.8000 | 1,785.2000 | 1,762.2000 | 1,762.7000 | 169,072 | 412,555 |
| EURO-BTP | 149.1400 | 149.7800 | 148.6500 | 149.5900 | 166,834 | 230,738 |
| Corn | 571.0000 | 581.5000 | 569.5000 | 576.7500 | 153,608 | 731,893 |
| Eurodollar | 99.7150 | 99.7150 | 99.7000 | 99.7000 | 148,294 | 1,058,773 |
| Natural Gas | 4.2650 | 4.3350 | 4.0420 | 4.0560 | 144,876 | 249,597 |
| Soybeans | 1,229.7500 | 1,249.0000 | 1,221.0000 | 1,244.2500 | 83,932 | 225,490 |
| Gasoline | 1.9525 | 2.0050 | 1.8795 | 1.9677 | 71,433 | 131,224 |
| Heating Oil | 2.0725 | 2.1334 | 2.0069 | 2.1034 | 70,932 | 92,665 |
| CBOT Wheat | 790.2500 | 820.5000 | 789.5000 | 815.0000 | 63,490 | 188,144 |
| Soybean Oil | 55.1800 | 56.6700 | 54.5900 | 56.3400 | 48,784 | 116,001 |
| S&P 500 | 4,509.7500 | 4,588.0000 | 4,499.5000 | 4,569.7500 | 41,764 | 132,733 |
| Soybean Meal | 349.8000 | 353.5000 | 348.1000 | 348.8000 | 39,184 | 119,225 |
| Cocoa | 2,345.0000 | 2,469.0000 | 2,344.0000 | 2,453.0000 | 37,128 | 120,669 |
| EURO STOXX 50 | 4,086.0000 | 4,131.0000 | 4,068.5000 | 4,095.0000 | 33,788 | 220,400 |
| Euro FX | 1.1352 | 1.1378 | 1.1326 | 1.1327 | 28,894 | 37,627 |
| Cotton | 104.0900 | 105.2900 | 102.5000 | 103.7000 | 22,970 | 137,099 |
| CME Wheat | 821.2500 | 848.5000 | 820.0000 | 842.2500 | 19,450 | 128,296 |
| Lean Hogs | 80.2750 | 82.7000 | 78.9500 | 82.0000 | 19,372 | 84,799 |
| Cattle | 138.2500 | 139.9750 | 138.2500 | 139.5750 | 18,282 | 130,217 |
| Coffee | 231.6000 | 238.0000 | 231.6000 | 236.6000 | 16,480 | 129,403 |
| Platinum | 928.1000 | 947.0000 | 926.9000 | 933.1000 | 13,439 | 48,875 |
| 30 Day Fed Funds | 99.9200 | 99.9250 | 99.9200 | 99.9200 | 10,436 | 115,158 |
| NASDAQ 100 | 15,905.0000 | 16,070.7500 | 15,770.7500 | 15,994.2500 | 5,209 | 7,464 |
| Japanese Yen | 8,876.5000 | 8,882.5000 | 8,835.0000 | 8,847.0000 | 4,943 | 5,585 |
| British Pound | 1.3284 | 1.3339 | 1.3280 | 1.3304 | 3,497 | 7,788 |
| Canadian Dollar | 0.7806 | 0.7827 | 0.7792 | 0.7807 | 3,261 | 6,878 |
| Australian Dollar | 0.7110 | 0.7125 | 0.7090 | 0.7094 | 2,267 | 6,204 |
| Dow Jones | 33,962.0000 | 34,650.0000 | 33,945.0000 | 34,535.0000 | 2,150 | 3,527 |
| Palladium | 1,744.5000 | 1,780.0000 | 1,705.0000 | 1,771.4000 | 1,659 | 9,527 |
| Swiss Franc | 1.0901 | 1.0930 | 1.0880 | 1.0894 | 1,105 | 1,985 |
| US Dollar | 96.0000 | 96.1150 | 95.7750 | 96.1080 | 959 | 3,560 |
| Silver | 22.3450 | 22.4700 | 22.1900 | 22.2860 | 919 | 2,273 |
| Oats | 702.7500 | 734.0000 | 690.0000 | 734.0000 | 679 | 3,495 |
| DAX | 15,222.0000 | 15,372.0000 | 15,162.0000 | 15,259.0000 | 665 | 5,590 |
| Rice | 13.9500 | 14.0950 | 13.8650 | 14.0200 | 621 | 6,775 |
| Mexican Peso | 45,760.0000 | 46,270.0000 | 45,660.0000 | 46,030.0000 | 581 | 4,523 |
| Copper | 4.2350 | 4.3110 | 4.2340 | 4.2995 | 403 | 3,553 |
| Lumber | 898.5000 | 914.5000 | 872.1000 | 914.5000 | 332 | 1,339 |
| New Zealand Dollar | 0.6805 | 0.6821 | 0.6789 | 0.6799 | 314 | 786 |
| Nikkei 225 | 27,540.0000 | 28,055.0000 | 27,520.0000 | 27,915.0000 | 241 | 335 |
| Milk | 18.1300 | 18.3700 | 18.1000 | 18.2900 | 219 | 3,566 |
| S&P/TSX 60 | 1,229.3000 | 1,229.3000 | 1,229.3000 | 1,229.3000 | 50 | 8 |
| CME S&P 500 Index | 4,455.3000 | 4,470.9000 | 4,407.3000 | 4,421.8000 | 6 | 106 |
| S&P 400 Midcap | 2,733.5000 | 2,734.1000 | 2,733.5000 | 2,733.5000 | 0 | 13 |