Futures Contract Prices as of 2021-04-12
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 131.7344 131.8906 131.5313 131.6250 1,127,279 3,877,664
S&P 500 4,114.2500 4,124.5000 4,104.5000 4,120.2500 1,045,031 2,589,361
5 Year Treasury 123.7266 123.8047 123.5781 123.6094 575,834 3,460,663
EURO STOXX 50 3,925.0000 3,933.0000 3,907.0000 3,915.0000 510,768 3,117,541
NASDAQ 100 13,817.7500 13,832.2500 13,732.0000 13,808.7500 448,895 213,272
Crude Oil 59.3500 60.7700 58.7300 59.7000 403,920 246,588
30 Year Treasury 156.5625 156.9688 156.1563 156.2813 265,273 1,175,011
2 Year Treasury 110.3750 110.3789 110.3398 110.3438 236,182 2,311,921
Corn 577.7500 586.0000 567.2500 569.0000 171,367 515,588
Natural Gas 2.5300 2.6050 2.5300 2.5610 141,417 214,521
Euro FX 1.1916 1.1935 1.1886 1.1921 141,404 630,825
Dow Jones 33,660.0000 33,686.0000 33,550.0000 33,631.0000 126,770 94,274
Gold 1,744.5000 1,746.2000 1,727.0000 1,732.7000 123,285 375,423
EURO-BTP 148.5200 149.0500 148.3900 148.4300 122,609 368,050
Soybeans 1,403.2500 1,407.2500 1,379.5000 1,382.0000 116,588 246,716
CBOT Wheat 638.0000 639.0000 623.0000 628.0000 94,802 119,929
Japanese Yen 9,123.0000 9,158.5000 9,115.0000 9,144.0000 85,176 161,191
Copper 4.0460 4.0590 3.9880 4.0185 73,132 113,291
Eurodollar 99.8200 99.8250 99.8200 99.8200 68,369 1,216,639
Silver 25.3000 25.3300 24.7250 24.8670 63,958 101,180
British Pound 1.3708 1.3780 1.3672 1.3747 63,569 143,493
Australian Dollar 0.7623 0.7638 0.7597 0.7618 62,743 138,374
Gasoline 1.9646 1.9982 1.9435 1.9700 59,720 107,524
Canadian Dollar 0.7981 0.7983 0.7954 0.7961 53,150 161,233
Soybean Meal 402.4000 403.4000 398.2000 401.9000 52,639 111,359
Soybean Oil 52.7100 52.8000 50.9600 51.4500 50,371 104,464
Heating Oil 1.8073 1.8426 1.7877 1.8080 50,025 99,045
DAX 15,216.0000 15,291.0000 15,203.0000 15,247.0000 36,209 73,662
CME Wheat 586.5000 588.5000 575.7500 579.0000 33,155 70,448
Mexican Peso 49,240.0000 49,490.0000 49,120.0000 49,260.0000 28,970 139,850
US Dollar 92.2000 92.3350 92.0050 92.1440 25,923 37,826
Lean Hogs 109.4000 110.0750 105.9500 106.1500 25,465 108,981
Cattle 122.7750 122.9750 121.7750 122.1000 24,492 150,709
Coffee 127.0000 129.1000 125.7500 128.1000 23,078 59,803
Cotton 82.4000 82.5900 80.0200 80.1400 22,016 58,366
Swiss Franc 1.0833 1.0872 1.0807 1.0853 17,855 41,420
New Zealand Dollar 0.7028 0.7047 0.7013 0.7024 15,024 37,575
S&P/TSX 60 1,141.5000 1,141.5000 1,134.7000 1,140.2000 14,637 290,764
Platinum 1,208.3000 1,209.4000 1,168.9000 1,174.8000 11,953 64,100
Cocoa 2,350.0000 2,386.0000 2,336.0000 2,367.0000 11,176 26,443
S&P 400 Midcap 2,662.0000 2,678.3000 2,649.8000 2,674.7000 7,585 46,211
Nikkei 225 29,935.0000 30,010.0000 29,560.0000 29,640.0000 3,200 14,563
CME S&P 500 Index 4,120.3000 4,121.9000 4,105.6000 4,120.3000 2,610 30,238
30 Day Fed Funds 99.9250 99.9250 99.9250 99.9250 2,239 159,375
Palladium 2,641.0000 2,683.5000 2,615.0000 2,671.9000 1,620 10,134
Milk 19.2500 19.9800 19.2500 19.9600 320 4,380
Rice 13.0950 13.1950 13.0800 13.1000 237 6,930
Lumber 1,120.7000 1,157.5000 1,120.0000 1,157.5000 158 1,595
Oats 371.7500 375.7500 371.0000 372.2500 117 2,086