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