Futures Contract Prices as of 2019-06-14
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 127.3125 127.6563 127.1563 127.2969 1,381,350 3,933,855
S&P 500 2,897.5000 2,902.7500 2,884.2500 2,894.7500 1,306,989 448,119
5 Year Treasury 117.7734 117.9844 117.6250 117.7266 853,443 4,444,411
EURO STOXX 50 3,375.0000 3,381.0000 3,350.0000 3,365.0000 565,130 1,071,758
Crude Oil 52.1800 52.9800 51.7000 52.5100 564,727 157,857
2 Year Treasury 107.4922 107.5859 107.4000 107.4609 492,573 3,665,534
Eurodollar 97.9400 97.9700 97.9100 97.9250 486,909 1,473,370
Gold 1,346.5000 1,362.2000 1,341.4000 1,344.5000 347,441 379,645
Corn 442.0000 457.2500 441.7500 453.0000 290,750 435,110
Euro FX 1.1359 1.1372 1.1285 1.1290 255,695 416,986
NASDAQ 100 7,528.5000 7,547.2500 7,477.7500 7,504.7500 253,169 31,968
30 Year Treasury 154.0938 154.8438 154.0000 154.3438 243,450 960,116
30 Day Fed Funds 97.6850 97.6950 97.6650 97.6750 148,103 458,185
Dow Jones 26,139.0000 26,182.0000 26,008.0000 26,128.0000 128,234 7,714
Natural Gas 2.3280 2.3990 2.3230 2.3870 127,978 195,110
Japanese Yen 9,291.0000 9,315.0000 9,273.0000 9,275.0000 127,852 107,964
Australian Dollar 0.6933 0.6936 0.6879 0.6883 125,383 151,233
Soybeans 887.5000 898.2500 885.2500 896.7500 118,645 272,219
Silver 14.8900 15.1200 14.7750 14.8030 111,175 128,554
British Pound 1.2729 1.2735 1.2632 1.2636 88,810 185,356
Canadian Dollar 0.7517 0.7519 0.7463 0.7467 87,507 104,398
Soybean Oil 28.1000 28.1300 27.5900 27.6100 81,870 115,968
CBOT Wheat 535.5000 544.0000 530.7500 538.5000 77,325 119,987
EURO-BTP 131.4800 132.1300 131.4500 131.8600 71,961 517,612
Copper 2.6575 2.6655 2.6275 2.6295 59,964 106,109
Mexican Peso 51,350.0000 51,550.0000 51,200.0000 51,470.0000 57,402 194,009
Heating Oil 1.8092 1.8394 1.7991 1.8294 55,968 70,471
Gasoline 1.7199 1.7465 1.7113 1.7325 49,007 87,034
Soybean Meal 321.6000 325.6000 321.5000 323.5000 44,754 110,364
US Dollar 96.5300 97.0850 96.4400 97.0650 35,656 35,697
CME Wheat 467.7500 478.0000 466.5000 476.2500 35,207 87,542
New Zealand Dollar 0.6581 0.6585 0.6500 0.6501 31,798 57,854
Coffee 97.4000 98.0000 95.8500 96.0000 27,578 40,256
S&P 400 Midcap 1,916.2000 1,920.9000 1,901.7000 1,903.9000 27,433 7,859
Swiss Franc 1.0146 1.0158 1.0088 1.0092 26,511 55,774
S&P/TSX 60 975.0000 975.3000 967.0000 968.7000 23,601 34,069
Lean Hogs 83.6000 84.4750 80.6000 81.3500 19,907 43,000
Platinum 810.9000 818.8000 801.7000 804.7000 17,233 60,182
Cattle 104.7250 105.3250 104.1500 104.2750 15,332 150,332
Cotton 66.8400 66.9600 65.9000 65.9400 11,362 40,304
Nikkei 225 21,010.0000 21,085.0000 20,945.0000 21,015.0000 7,033 19,451
DAX 12,152.5000 12,159.0000 12,035.0000 12,083.5000 5,263 15,457
Palladium 1,442.4000 1,464.0000 1,435.5000 1,461.5000 4,370 18,482
Cocoa 2,527.0000 2,542.0000 2,471.0000 2,502.0000 3,089 3,606
Rice 11.6600 11.7000 11.5600 11.6400 1,036 4,929
Lumber 376.2000 389.5000 372.0000 386.0000 885 1,994
CME S&P 500 Index 2,896.7000 2,902.3000 2,885.0000 2,894.8000 785 2,642
Oats 304.7500 312.7500 300.2500 302.7500 642 3,619
Milk 16.9100 16.9400 16.7500 16.8500 349 3,618