| Futures Contract Prices as of 2020-02-21 | ||||||
|---|---|---|---|---|---|---|
| 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 | 131.5000 | 132.1406 | 131.4375 | 131.8594 | 3,287,551 | 3,772,781 |
| 5 Year Treasury | 120.0703 | 120.4688 | 120.0469 | 120.2969 | 2,286,562 | 3,544,215 |
| S&P 500 | 3,367.0000 | 3,369.2500 | 3,328.0000 | 3,339.2500 | 2,232,061 | 2,768,781 |
| EURO STOXX 50 | 3,827.0000 | 3,832.0000 | 3,773.0000 | 3,794.0000 | 1,624,515 | 3,840,770 |
| 2 Year Treasury | 108.0313 | 108.1656 | 108.0234 | 108.1125 | 1,243,048 | 2,909,096 |
| NASDAQ 100 | 9,617.2500 | 9,623.7500 | 9,411.5000 | 9,458.0000 | 902,290 | 206,115 |
| Crude Oil | 53.7400 | 53.8600 | 52.5500 | 53.3800 | 704,632 | 415,564 |
| 30 Year Treasury | 164.1250 | 165.6875 | 164.0000 | 164.9688 | 653,631 | 1,099,767 |
| Gold | 1,623.6000 | 1,652.1000 | 1,621.6000 | 1,648.8000 | 473,092 | 534,602 |
| Eurodollar | 98.3450 | 98.3700 | 98.3450 | 98.3650 | 340,805 | 1,518,942 |
| Dow Jones | 29,154.0000 | 29,176.0000 | 28,871.0000 | 28,981.0000 | 321,984 | 104,315 |
| Euro FX | 1.0798 | 1.0879 | 1.0798 | 1.0872 | 256,594 | 599,438 |
| Japanese Yen | 8,934.5000 | 8,981.0000 | 8,923.5000 | 8,970.0000 | 179,643 | 221,936 |
| Natural Gas | 1.9168 | 1.9260 | 1.8636 | 1.9074 | 152,765 | 137,389 |
| DAX | 13,690.5000 | 13,706.0000 | 13,492.5000 | 13,561.5000 | 148,846 | 119,391 |
| Corn | 378.2500 | 380.5000 | 376.2500 | 377.0000 | 145,754 | 283,461 |
| Australian Dollar | 0.6614 | 0.6642 | 0.6588 | 0.6634 | 139,275 | 190,551 |
| British Pound | 1.2885 | 1.2989 | 1.2885 | 1.2981 | 115,156 | 209,189 |
| Silver | 18.3600 | 18.6250 | 18.3350 | 18.5300 | 112,286 | 87,615 |
| Soybeans | 892.0000 | 902.0000 | 887.5000 | 890.5000 | 107,976 | 143,747 |
| Copper | 2.5895 | 2.6175 | 2.5605 | 2.6080 | 103,078 | 57,115 |
| EURO-BTP | 148.1900 | 148.3900 | 148.0200 | 148.2500 | 98,637 | 549,696 |
| Canadian Dollar | 0.7542 | 0.7575 | 0.7537 | 0.7571 | 92,159 | 160,364 |
| Mexican Peso | 52,850.0000 | 53,020.0000 | 52,220.0000 | 52,760.0000 | 89,355 | 294,685 |
| CBOT Wheat | 559.7500 | 569.0000 | 550.5000 | 551.0000 | 72,746 | 67,105 |
| Soybean Meal | 292.7000 | 295.8000 | 289.0000 | 289.2000 | 70,113 | 86,164 |
| Soybean Oil | 30.1000 | 30.6900 | 30.0600 | 30.6400 | 47,648 | 63,040 |
| New Zealand Dollar | 0.6335 | 0.6358 | 0.6304 | 0.6356 | 40,669 | 57,204 |
| Gasoline | 1.6596 | 1.6596 | 1.6146 | 1.6506 | 39,157 | 48,258 |
| Swiss Franc | 1.0176 | 1.0250 | 1.0175 | 1.0241 | 38,063 | 54,962 |
| Cattle | 119.0500 | 119.1500 | 116.9500 | 118.2500 | 33,041 | 142,989 |
| 30 Day Fed Funds | 98.4250 | 98.4350 | 98.4200 | 98.4300 | 29,496 | 201,146 |
| Heating Oil | 1.6899 | 1.6910 | 1.6564 | 1.6866 | 24,608 | 46,467 |
| US Dollar | 99.7650 | 99.7900 | 99.1400 | 99.1880 | 23,262 | 47,676 |
| Platinum | 982.2000 | 990.8000 | 972.9000 | 976.1000 | 21,268 | 93,269 |
| CME Wheat | 472.7500 | 480.0000 | 468.0000 | 468.5000 | 21,125 | 37,317 |
| S&P/TSX 60 | 1,066.1000 | 1,069.0000 | 1,061.9000 | 1,067.5000 | 16,720 | 328,833 |
| S&P 400 Midcap | 2,103.0000 | 2,103.9000 | 2,077.9000 | 2,084.1000 | 15,005 | 78,250 |
| Nikkei 225 | 23,495.0000 | 23,580.0000 | 23,100.0000 | 23,195.0000 | 14,944 | 19,137 |
| Lean Hogs | 66.5000 | 67.1500 | 66.0500 | 67.0250 | 11,309 | 118,493 |
| CME S&P 500 Index | 3,357.6000 | 3,365.1000 | 3,328.5000 | 3,339.3000 | 5,145 | 42,268 |
| Palladium | 2,589.8000 | 2,634.3000 | 2,576.3000 | 2,605.4000 | 4,407 | 7,125 |
| Cotton | 68.7500 | 68.9900 | 68.0000 | 68.9300 | 3,728 | 3,219 |
| Rice | 13.4050 | 13.4500 | 13.3100 | 13.3850 | 1,078 | 3,443 |
| Oats | 298.2500 | 299.7500 | 293.5000 | 296.0000 | 482 | 1,907 |
| Milk | 16.6600 | 16.7700 | 16.6100 | 16.6400 | 435 | 3,412 |
| Lumber | 462.0000 | 464.5000 | 459.2000 | 460.1000 | 373 | 1,646 |
| Coffee | 104.6000 | 109.7000 | 104.6000 | 108.8500 | 26 | 2,327 |
| Cocoa | 2,933.0000 | 2,933.0000 | 2,922.0000 | 2,922.0000 | 13 | 699 |