| 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 |