Futures Contract Prices as of 2020-08-07
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)
S&P 500 3,343.7500 3,347.7500 3,322.2500 3,344.7500 1,578,995 2,624,936
10 Year Treasury 140.1406 140.2813 139.9063 139.9531 864,503 3,452,280
EURO STOXX 50 3,251.0000 3,282.0000 3,217.0000 3,237.0000 680,977 3,413,597
NASDAQ 100 11,260.5000 11,283.2500 11,035.2500 11,122.7500 525,962 230,965
Crude Oil 41.9700 42.2200 41.0600 41.2200 393,834 380,136
5 Year Treasury 126.1172 126.1719 126.0078 126.0313 390,447 3,425,891
Silver 29.0250 29.9150 27.4300 27.5400 281,156 131,868
30 Year Treasury 182.2813 182.8125 181.4063 181.5938 270,454 1,080,776
Euro FX 1.1888 1.1892 1.1764 1.1791 236,976 690,213
2 Year Treasury 110.4727 110.4805 110.4414 110.4492 217,235 2,178,980
Natural Gas 2.1530 2.2560 2.1400 2.2380 203,680 317,730
Dow Jones 27,292.0000 27,371.0000 27,105.0000 27,333.0000 188,194 94,903
Copper 2.9180 2.9185 2.7830 2.7925 129,984 110,510
Australian Dollar 0.7237 0.7244 0.7145 0.7150 104,935 120,913
Corn 311.0000 311.7500 307.2500 307.7500 103,672 508,554
British Pound 1.3150 1.3150 1.3012 1.3055 93,194 179,690
Japanese Yen 9,481.0000 9,483.5000 9,432.0000 9,443.0000 90,992 155,560
CBOT Wheat 501.2500 503.7500 490.5000 495.5000 85,959 158,881
DAX 12,617.0000 12,796.0000 12,509.5000 12,602.5000 79,768 80,555
Eurodollar 99.7800 99.7850 99.7750 99.7800 75,863 1,480,165
EURO-BTP 147.3200 148.0200 147.2800 147.8900 73,857 409,112
Canadian Dollar 0.7516 0.7517 0.7464 0.7472 62,310 118,961
Gasoline 1.2315 1.2378 1.1956 1.2076 62,131 107,787
CME Wheat 417.0000 420.0000 409.7500 415.5000 51,667 135,510
Heating Oil 1.2516 1.2562 1.2174 1.2199 49,952 83,517
Mexican Peso 44,410.0000 44,530.0000 44,040.0000 44,420.0000 38,290 129,196
New Zealand Dollar 0.6687 0.6691 0.6589 0.6596 29,385 38,541
Coffee 117.3000 118.8000 113.6000 115.4500 29,175 63,628
Swiss Franc 1.1011 1.1011 1.0931 1.0960 28,010 58,704
US Dollar 92.7850 93.6250 92.7400 93.4120 25,839 34,961
Gold 2,065.1000 2,078.0000 2,015.0000 2,018.0000 23,058 70,073
Soybeans 875.7500 875.7500 864.5000 865.7500 21,528 57,285
Cattle 107.0000 107.6000 106.2500 106.4500 20,970 124,419
Cocoa 2,533.0000 2,552.0000 2,508.0000 2,546.0000 20,563 50,456
Platinum 1,023.0000 1,035.5000 963.1000 970.4000 19,376 53,001
Lean Hogs 49.7250 51.8500 49.7250 50.9750 18,471 105,943
Soybean Meal 283.1000 283.9000 281.9000 282.0000 15,881 67,049
Soybean Oil 31.2200 31.3800 30.7100 30.8500 15,201 51,448
S&P/TSX 60 986.4000 991.0000 980.8000 989.9000 12,956 288,863
S&P 400 Midcap 1,910.0000 1,938.1000 1,899.3000 1,935.8000 11,594 56,672
30 Day Fed Funds 99.9250 99.9300 99.9250 99.9250 8,059 110,363
Nikkei 225 22,435.0000 22,485.0000 22,205.0000 22,450.0000 3,988 12,923
Palladium 2,281.2000 2,292.0000 2,148.3000 2,176.6000 2,193 7,105
CME S&P 500 Index 3,341.3000 3,346.9000 3,324.6000 3,344.8000 951 24,643
Lumber 649.4000 659.4000 630.0000 648.0000 639 2,664
Milk 16.8800 17.0000 16.1600 16.2300 563 4,408
Rice 11.5150 11.5800 11.5100 11.5250 234 6,196
Cotton 64.7400 64.7400 61.7800 61.8800 27 102
Oats 274.7500 277.2500 272.7500 274.2500 23 555