Futures Contract Prices as of 2021-06-11
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 133.1094 133.2031 132.7813 132.8438 1,300,374 4,312,468
S&P 500 4,230.0000 4,238.5000 4,221.5000 4,236.5000 1,278,065 524,384
5 Year Treasury 124.2969 124.3438 124.1016 124.1172 686,268 3,456,611
Crude Oil 70.1000 71.2400 69.6800 70.9100 554,363 285,113
EURO STOXX 50 4,088.0000 4,127.0000 4,082.0000 4,111.0000 454,219 795,132
30 Year Treasury 159.7500 159.9063 159.0938 159.2188 286,721 1,195,401
Euro FX 1.2197 1.2215 1.2115 1.2124 247,187 625,919
NASDAQ 100 13,967.0000 13,990.2500 13,924.0000 13,985.7500 228,675 30,195
Gold 1,901.9000 1,906.2000 1,876.1000 1,879.6000 214,467 400,735
Corn 699.5000 703.0000 673.0000 684.5000 194,860 405,171
Natural Gas 3.1530 3.3300 3.1490 3.2960 187,636 189,507
EURO-BTP 151.9200 152.4500 151.8300 152.3200 147,072 358,055
Eurodollar 99.8800 99.8850 99.8750 99.8800 144,996 941,057
Soybeans 1,544.5000 1,551.2500 1,496.5000 1,508.5000 131,904 196,622
Australian Dollar 0.7757 0.7779 0.7691 0.7706 121,389 113,943
Dow Jones 34,355.0000 34,508.0000 34,208.0000 34,357.0000 120,175 14,519
2 Year Treasury 110.3555 110.3633 110.3398 110.3477 115,479 2,104,292
Canadian Dollar 0.8270 0.8278 0.8212 0.8219 103,760 169,048
Japanese Yen 9,153.0000 9,154.5000 9,109.5000 9,121.5000 101,413 136,022
British Pound 1.4175 1.4187 1.4096 1.4108 101,371 148,126
Copper 4.4930 4.5950 4.4775 4.5375 84,580 94,374
Silver 28.1450 28.4450 28.0250 28.1460 73,433 113,117
Soybean Oil 70.3000 70.6000 66.9600 66.9800 71,823 90,834
CBOT Wheat 682.2500 688.0000 669.5000 680.7500 69,702 120,174
Gasoline 2.2094 2.2232 2.1558 2.1861 66,816 120,841
Mexican Peso 50,300.0000 50,400.0000 49,480.0000 49,750.0000 64,156 136,987
Heating Oil 2.1417 2.1528 2.0912 2.1207 55,916 107,874
Soybean Meal 382.1000 384.6000 377.6000 383.3000 47,267 88,749
Coffee 159.6000 160.7000 157.2000 157.4500 35,277 49,403
Swiss Franc 1.1207 1.1221 1.1137 1.1151 30,254 30,746
New Zealand Dollar 0.7196 0.7209 0.7114 0.7127 29,160 33,879
S&P/TSX 60 1,187.9000 1,201.9000 1,173.0000 1,188.4000 28,720 5,629
S&P 400 Midcap 2,726.5000 2,748.1000 2,724.7000 2,745.8000 26,613 6,314
US Dollar 90.0400 90.5800 89.9150 90.5270 24,176 35,094
Lean Hogs 121.6500 121.8750 119.5250 119.9750 23,243 52,634
CME Wheat 639.7500 642.7500 624.2500 638.0000 23,241 64,834
Cotton 87.2000 87.7400 86.6100 87.0000 22,028 39,184
Cattle 118.7500 120.6000 118.5250 120.0250 20,555 136,804
Platinum 1,152.9000 1,161.0000 1,144.6000 1,151.1000 11,383 47,084
Cocoa 2,383.0000 2,384.0000 2,338.0000 2,350.0000 8,970 16,988
30 Day Fed Funds 99.9250 99.9300 99.9250 99.9250 4,144 172,966
Nikkei 225 28,975.0000 29,070.0000 28,820.0000 29,030.0000 3,049 15,956
DAX 15,572.0000 15,694.0000 15,526.0000 15,670.0000 2,960 6,679
Palladium 2,778.0000 2,814.0000 2,767.5000 2,780.8000 870 10,593
Rice 12.9400 13.0350 12.8400 12.8500 498 3,878
Oats 388.2500 395.0000 380.0000 381.2500 331 2,280
Lumber 1,088.1000 1,088.1000 1,059.2000 1,059.2000 285 1,096
Milk 17.5100 17.6200 17.4300 17.5300 210 3,779
CME S&P 500 Index 4,236.6000 4,237.6000 4,226.4000 4,236.6000 6 13