| Futures Contract Prices as of 2018-11-12 | ||||||
|---|---|---|---|---|---|---|
| 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) |
| S&P 500 | 2,778.7500 | 2,795.2500 | 2,722.2500 | 2,727.7500 | 1,884,247 | 2,737,796 |
| EURO STOXX 50 | 3,234.0000 | 3,240.0000 | 3,179.0000 | 3,185.0000 | 1,005,702 | 3,865,011 |
| Crude Oil | 60.7000 | 61.2800 | 58.6800 | 59.9300 | 785,740 | 279,121 |
| NASDAQ 100 | 7,026.2500 | 7,103.7500 | 6,825.7500 | 6,835.0000 | 701,759 | 247,590 |
| 10 Year Treasury | 118.1719 | 118.4688 | 118.1094 | 118.3906 | 548,461 | 4,159,524 |
| 5 Year Treasury | 112.1563 | 112.3594 | 112.1328 | 112.3125 | 312,337 | 4,540,594 |
| Dow Jones | 25,975.0000 | 26,096.0000 | 25,334.0000 | 25,381.0000 | 245,423 | 82,444 |
| Natural Gas | 3.7450 | 3.9540 | 3.7350 | 3.7880 | 243,759 | 172,779 |
| Euro FX | 1.1350 | 1.1362 | 1.1246 | 1.1271 | 202,175 | 495,556 |
| Gold | 1,210.3000 | 1,212.0000 | 1,200.6000 | 1,203.5000 | 197,400 | 328,635 |
| Corn | 369.0000 | 372.5000 | 368.0000 | 371.2500 | 148,528 | 602,004 |
| 2 Year Treasury | 105.2422 | 105.3203 | 105.2266 | 105.2969 | 147,668 | 2,418,268 |
| British Pound | 1.2947 | 1.2966 | 1.2846 | 1.2874 | 144,906 | 210,822 |
| DAX | 11,568.5000 | 11,596.0000 | 11,288.5000 | 11,319.5000 | 110,135 | 127,099 |
| CBOT Wheat | 502.5000 | 520.7500 | 501.2500 | 519.7500 | 108,595 | 169,611 |
| 30 Year Treasury | 138.0000 | 138.6563 | 137.8125 | 138.4688 | 103,042 | 910,727 |
| Japanese Yen | 8,802.5000 | 8,820.5000 | 8,767.5000 | 8,805.5000 | 97,591 | 220,159 |
| Australian Dollar | 0.7219 | 0.7240 | 0.7176 | 0.7191 | 74,691 | 147,670 |
| Heating Oil | 2.1838 | 2.2091 | 2.1259 | 2.1556 | 72,317 | 93,508 |
| Copper | 2.6810 | 2.7000 | 2.6655 | 2.6765 | 71,383 | 91,098 |
| Eurodollar | 97.2350 | 97.2550 | 97.2300 | 97.2450 | 69,930 | 1,597,041 |
| Silver | 14.1500 | 14.1800 | 13.9550 | 14.0110 | 69,598 | 143,527 |
| Gasoline | 1.6350 | 1.6617 | 1.6114 | 1.6367 | 62,962 | 107,959 |
| Soybeans | 885.5000 | 887.2500 | 879.5000 | 883.2500 | 51,195 | 305,043 |
| EURO-BTP | 122.1800 | 122.5900 | 121.5700 | 121.6100 | 50,088 | 441,911 |
| Canadian Dollar | 0.7576 | 0.7590 | 0.7552 | 0.7564 | 49,313 | 117,649 |
| Soybean Oil | 27.6500 | 27.8100 | 27.6000 | 27.7100 | 45,495 | 161,128 |
| Mexican Peso | 49,320.0000 | 49,480.0000 | 48,790.0000 | 48,880.0000 | 38,809 | 182,980 |
| Soybean Meal | 305.6000 | 306.7000 | 304.4000 | 305.6000 | 34,246 | 122,909 |
| CME Wheat | 487.5000 | 496.2500 | 486.0000 | 493.5000 | 33,154 | 117,031 |
| Cattle | 114.2500 | 115.4000 | 114.1250 | 114.9250 | 32,721 | 83,619 |
| Coffee | 113.8500 | 113.8500 | 109.6500 | 110.1500 | 30,307 | 49,391 |
| Lean Hogs | 55.7000 | 57.9000 | 55.2250 | 56.5500 | 30,295 | 64,538 |
| New Zealand Dollar | 0.6726 | 0.6761 | 0.6708 | 0.6730 | 23,439 | 49,643 |
| Cotton | 78.0900 | 78.1100 | 76.3400 | 76.3800 | 22,233 | 64,729 |
| Swiss Franc | 0.9971 | 0.9974 | 0.9919 | 0.9933 | 21,383 | 78,137 |
| US Dollar | 96.8750 | 97.5300 | 96.8000 | 97.3820 | 21,075 | 54,955 |
| S&P 400 Midcap | 1,881.2000 | 1,894.1000 | 1,849.7000 | 1,851.9000 | 16,702 | 63,611 |
| Platinum | 855.7000 | 860.4000 | 842.7000 | 845.3000 | 14,493 | 64,982 |
| Cocoa | 2,229.0000 | 2,265.0000 | 2,199.0000 | 2,209.0000 | 13,952 | 27,090 |
| Nikkei 225 | 22,150.0000 | 22,340.0000 | 21,750.0000 | 21,800.0000 | 9,984 | 31,089 |
| Palladium | 1,099.7000 | 1,104.5000 | 1,077.7000 | 1,085.6000 | 3,803 | 20,164 |
| 30 Day Fed Funds | 97.7100 | 97.7150 | 97.7050 | 97.7100 | 2,498 | 118,563 |
| CME S&P 500 Index | 2,775.4000 | 2,795.0000 | 2,722.5000 | 2,727.8000 | 1,259 | 53,997 |
| S&P/TSX 60 | 903.6880 | 903.7600 | 903.5120 | 903.6680 | 726 | 11,566 |
| Milk | 14.4900 | 14.7200 | 14.4700 | 14.6600 | 700 | 5,679 |
| Oats | 284.2500 | 288.0000 | 277.0000 | 285.0000 | 586 | 3,639 |
| Lumber | 359.2000 | 362.9000 | 348.5000 | 353.0000 | 351 | 2,785 |
| Rice | 10.6100 | 10.6750 | 10.5800 | 10.6500 | 245 | 7,459 |