Futures Contract Prices as of 2019-01-18
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 2,636.7500 2,677.7500 2,632.7500 2,671.5000 1,685,814 2,598,337
EURO STOXX 50 3,077.0000 3,132.0000 3,073.0000 3,126.0000 1,473,510 3,716,029
10 Year Treasury 121.5000 121.5469 121.0625 121.1719 1,382,988 4,057,075
5 Year Treasury 114.2891 114.3281 113.9844 114.0547 934,547 4,501,132
NASDAQ 100 6,722.7500 6,828.2500 6,712.0000 6,792.7500 491,521 213,655
Crude Oil 52.4100 54.0520 52.2580 53.9440 471,966 318,038
2 Year Treasury 105.9688 105.9844 105.8625 105.8781 378,256 2,596,895
Eurodollar 97.3150 97.3250 97.3050 97.3050 272,700 1,441,164
30 Year Treasury 145.0313 145.2188 144.2813 144.5313 253,255 957,959
Gold 1,291.9000 1,292.2000 1,280.1000 1,282.6000 217,385 234,324
Dow Jones 24,336.0000 24,745.0000 24,298.0000 24,687.0000 214,682 76,652
Corn 379.7500 383.0000 377.7500 381.7500 177,446 707,861
Natural Gas 3.4360 3.4990 3.2010 3.4820 155,665 87,179
Euro FX 1.1445 1.1465 1.1408 1.1425 150,789 505,022
DAX 10,986.5000 11,254.0000 10,960.0000 11,212.0000 132,536 131,433
Japanese Yen 9,198.0000 9,211.5000 9,140.5000 9,150.0000 111,197 217,141
Soybeans 908.2500 920.2500 905.7500 916.7500 106,151 324,197
British Pound 1.3025 1.3031 1.2893 1.2909 96,105 210,969
Australian Dollar 0.7195 0.7221 0.7165 0.7174 88,427 119,059
EURO-BTP 127.7000 128.2700 127.6200 127.9900 79,330 442,164
Copper 2.6970 2.7270 2.6865 2.7190 77,848 143,237
Canadian Dollar 0.7542 0.7570 0.7531 0.7546 60,375 147,630
Mexican Peso 52,190.0000 52,290.0000 51,810.0000 51,880.0000 56,560 192,722
Silver 15.5850 15.6050 15.3500 15.3990 55,104 144,596
Soybean Meal 312.2000 316.5000 312.0000 315.1000 52,184 191,041
Gasoline 1.4281 1.4677 1.4234 1.4528 48,269 75,526
Soybean Oil 28.7400 29.0800 28.6600 29.0100 48,207 212,952
CBOT Wheat 519.7500 522.7500 515.2500 517.7500 46,812 222,226
Heating Oil 1.8842 1.9228 1.8805 1.9160 39,315 58,055
Coffee 102.8500 106.2000 102.6000 104.9500 27,462 126,272
CME Wheat 505.7500 509.0000 503.2500 506.0000 24,182 177,692
New Zealand Dollar 0.6761 0.6791 0.6744 0.6751 21,064 31,177
Cattle 127.0250 127.1750 126.2250 126.5250 19,160 64,982
Platinum 812.6000 818.2000 797.5000 802.1000 16,981 79,426
US Dollar 95.7200 96.0500 95.6650 95.9930 15,837 59,599
S&P/TSX 60 898.9000 909.8000 896.9000 908.5000 15,125 308,462
Lean Hogs 61.1750 62.1750 61.1000 61.2250 14,805 33,748
S&P 400 Midcap 1,794.3000 1,823.3000 1,791.9000 1,818.7000 13,581 68,680
Cotton 74.3700 74.6600 73.7600 73.8900 12,095 122,969
Swiss Franc 1.0115 1.0123 1.0094 1.0102 11,362 62,653
30 Day Fed Funds 97.6000 97.6000 97.5950 97.5950 11,215 265,997
Cocoa 2,348.0000 2,355.0000 2,297.0000 2,307.0000 11,214 86,680
Nikkei 225 20,545.0000 20,990.0000 20,465.0000 20,950.0000 10,877 25,552
Palladium 1,358.1000 1,383.4000 1,324.6000 1,335.1000 5,493 22,934
CME S&P 500 Index 2,635.0000 2,677.2000 2,633.2000 2,671.6000 1,933 58,544
Milk 14.1200 14.2900 14.0100 14.2200 580 4,539
Lumber 360.4000 362.0000 353.4000 354.9000 258 2,710
Oats 296.0000 299.5000 296.0000 298.7500 166 4,752
Rice 10.5700 10.6850 10.5350 10.6250 159 7,412