| Futures Contract Prices as of 2020-10-23 | ||||||
|---|---|---|---|---|---|---|
| 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 | 3,455.7500 | 3,462.5000 | 3,431.5000 | 3,451.7500 | 1,181,093 | 2,420,827 |
| 10 Year Treasury | 138.2656 | 138.4688 | 138.1719 | 138.3594 | 1,144,245 | 3,158,602 |
| EURO STOXX 50 | 3,165.0000 | 3,211.0000 | 3,153.0000 | 3,184.0000 | 804,416 | 3,382,745 |
| 5 Year Treasury | 125.5547 | 125.6406 | 125.5156 | 125.5781 | 565,178 | 3,078,086 |
| NASDAQ 100 | 11,669.2500 | 11,691.7500 | 11,551.0000 | 11,663.5000 | 496,279 | 220,176 |
| 30 Year Treasury | 171.9688 | 172.7813 | 171.6875 | 172.5938 | 289,436 | 1,222,480 |
| Crude Oil | 40.6100 | 40.9200 | 39.5700 | 39.8500 | 263,615 | 410,635 |
| 2 Year Treasury | 110.4063 | 110.4258 | 110.4023 | 110.4102 | 178,572 | 1,967,267 |
| Euro FX | 1.1833 | 1.1878 | 1.1799 | 1.1872 | 169,054 | 627,430 |
| Gold | 1,906.5000 | 1,917.3000 | 1,895.2000 | 1,905.2000 | 168,893 | 444,946 |
| Eurodollar | 99.7650 | 99.7650 | 99.7500 | 99.7550 | 160,749 | 1,028,434 |
| Corn | 415.0000 | 420.0000 | 414.0000 | 419.2500 | 154,080 | 746,914 |
| Dow Jones | 28,313.0000 | 28,392.0000 | 28,045.0000 | 28,189.0000 | 131,737 | 94,559 |
| Soybeans | 1,071.2500 | 1,088.5000 | 1,065.7500 | 1,083.7500 | 122,286 | 183,793 |
| EURO-BTP | 148.5400 | 149.1800 | 148.4900 | 148.8600 | 121,275 | 436,601 |
| British Pound | 1.3089 | 1.3126 | 1.3021 | 1.3039 | 89,364 | 143,358 |
| Australian Dollar | 0.7117 | 0.7160 | 0.7103 | 0.7135 | 88,840 | 130,804 |
| Natural Gas | 3.0406 | 3.0602 | 2.9676 | 3.0158 | 76,806 | 59,361 |
| Japanese Yen | 9,543.5000 | 9,570.0000 | 9,534.5000 | 9,553.0000 | 74,672 | 176,646 |
| DAX | 12,553.0000 | 12,708.5000 | 12,493.5000 | 12,615.0000 | 72,298 | 73,394 |
| CBOT Wheat | 623.0000 | 635.5000 | 619.5000 | 632.7500 | 62,523 | 222,624 |
| Soybean Oil | 33.8900 | 34.2000 | 33.4600 | 34.1100 | 59,933 | 144,776 |
| Soybean Meal | 383.1000 | 387.4000 | 378.7000 | 386.4000 | 53,788 | 153,494 |
| Silver | 24.8350 | 24.9800 | 24.5000 | 24.6750 | 51,920 | 128,069 |
| Canadian Dollar | 0.7615 | 0.7630 | 0.7600 | 0.7609 | 51,155 | 121,352 |
| Copper | 3.1640 | 3.1645 | 3.1245 | 3.1290 | 50,447 | 146,011 |
| Mexican Peso | 47,470.0000 | 47,690.0000 | 47,260.0000 | 47,640.0000 | 40,543 | 122,912 |
| Heating Oil | 1.1588 | 1.1694 | 1.1427 | 1.1513 | 21,217 | 36,935 |
| Platinum | 885.0000 | 924.1000 | 881.5000 | 906.7000 | 20,852 | 50,975 |
| Gasoline | 1.1585 | 1.1629 | 1.1310 | 1.1389 | 20,592 | 37,014 |
| New Zealand Dollar | 0.6671 | 0.6705 | 0.6656 | 0.6685 | 20,397 | 39,360 |
| Cattle | 103.7750 | 104.5000 | 103.2750 | 103.5750 | 18,916 | 107,215 |
| CME Wheat | 558.5000 | 572.7500 | 556.0000 | 569.7500 | 18,909 | 110,945 |
| US Dollar | 92.9700 | 93.1300 | 92.6450 | 92.7650 | 17,694 | 29,729 |
| Swiss Franc | 1.1035 | 1.1085 | 1.1014 | 1.1069 | 15,545 | 52,322 |
| S&P/TSX 60 | 957.8000 | 966.9000 | 957.0000 | 965.5000 | 14,954 | 299,674 |
| Cotton | 71.7000 | 71.9100 | 71.1000 | 71.2900 | 14,571 | 129,086 |
| Lean Hogs | 66.3500 | 67.2250 | 65.7000 | 67.0250 | 14,017 | 87,617 |
| Cocoa | 2,487.0000 | 2,510.0000 | 2,469.0000 | 2,479.0000 | 12,764 | 65,249 |
| S&P 400 Midcap | 2,006.5000 | 2,017.6000 | 1,991.0000 | 2,012.0000 | 12,062 | 56,914 |
| Coffee | 106.4000 | 107.0000 | 104.7500 | 105.6000 | 11,845 | 89,455 |
| Nikkei 225 | 23,600.0000 | 23,620.0000 | 23,465.0000 | 23,565.0000 | 3,177 | 17,154 |
| 30 Day Fed Funds | 99.9150 | 99.9150 | 99.9100 | 99.9150 | 1,746 | 170,364 |
| Rice | 12.2150 | 12.3500 | 12.1800 | 12.3450 | 1,303 | 2,995 |
| CME S&P 500 Index | 3,451.8000 | 3,461.7000 | 3,437.8000 | 3,451.8000 | 1,300 | 15,880 |
| Palladium | 2,394.5000 | 2,414.9000 | 2,374.5000 | 2,398.6000 | 1,140 | 9,777 |
| Milk | 21.4400 | 22.1900 | 21.4400 | 22.1900 | 832 | 5,279 |
| Lumber | 529.4000 | 529.4000 | 512.6000 | 515.3000 | 273 | 1,343 |
| Oats | 303.0000 | 305.0000 | 300.0000 | 303.5000 | 186 | 4,621 |