| 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 |