| Futures Contract Prices as of 2019-03-15 | ||||||
|---|---|---|---|---|---|---|
| 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) |
| EURO STOXX 50 | 3,263.0000 | 3,308.0000 | 3,258.0000 | 3,302.0000 | 1,484,099 | 3,999,929 |
| S&P 500 | 2,813.5000 | 2,836.5000 | 2,812.5000 | 2,829.7500 | 1,342,069 | 2,367,504 |
| 10 Year Treasury | 122.7031 | 123.1094 | 122.6406 | 122.9688 | 1,301,194 | 3,850,603 |
| 5 Year Treasury | 114.9141 | 115.1484 | 114.8750 | 115.0625 | 713,308 | 4,140,796 |
| Crude Oil | 58.5720 | 59.0100 | 57.7980 | 58.5800 | 451,955 | 184,570 |
| NASDAQ 100 | 7,272.5000 | 7,361.0000 | 7,269.7500 | 7,343.2500 | 408,040 | 187,718 |
| Eurodollar | 97.3900 | 97.4000 | 97.3800 | 97.4000 | 315,623 | 1,363,746 |
| 2 Year Treasury | 106.1953 | 106.2594 | 106.1813 | 106.2375 | 296,046 | 2,991,670 |
| 30 Year Treasury | 145.5313 | 146.4375 | 145.4375 | 146.1875 | 278,667 | 948,775 |
| Gold | 1,295.6000 | 1,306.3000 | 1,293.7000 | 1,302.9000 | 225,044 | 261,062 |
| Dow Jones | 25,744.0000 | 25,961.0000 | 25,678.0000 | 25,899.0000 | 211,797 | 75,986 |
| Euro FX | 1.1393 | 1.1432 | 1.1387 | 1.1408 | 208,794 | 430,294 |
| Corn | 369.2500 | 373.7500 | 369.0000 | 373.2500 | 173,593 | 784,390 |
| DAX | 11,608.5000 | 11,736.0000 | 11,589.0000 | 11,692.0000 | 122,315 | 126,105 |
| Japanese Yen | 9,021.0000 | 9,044.0000 | 9,000.5000 | 9,034.5000 | 117,812 | 147,422 |
| Soybeans | 899.2500 | 911.0000 | 898.2500 | 909.2500 | 91,368 | 315,058 |
| British Pound | 1.3323 | 1.3361 | 1.3263 | 1.3344 | 91,317 | 130,444 |
| Australian Dollar | 0.7078 | 0.7107 | 0.7072 | 0.7095 | 83,050 | 130,266 |
| Natural Gas | 2.8490 | 2.8560 | 2.7900 | 2.7950 | 79,933 | 125,451 |
| Canadian Dollar | 0.7518 | 0.7541 | 0.7495 | 0.7509 | 78,042 | 117,609 |
| Mexican Peso | 51,030.0000 | 51,410.0000 | 51,030.0000 | 51,300.0000 | 71,964 | 222,008 |
| Copper | 2.8890 | 2.9245 | 2.8840 | 2.9060 | 70,524 | 131,719 |
| Gasoline | 1.8480 | 1.8655 | 1.8218 | 1.8577 | 67,242 | 69,813 |
| CBOT Wheat | 452.5000 | 463.0000 | 448.5000 | 462.2500 | 65,527 | 235,487 |
| EURO-BTP | 129.1900 | 129.4300 | 128.8000 | 129.1300 | 63,958 | 502,376 |
| Soybean Oil | 29.5700 | 29.6900 | 29.3800 | 29.4300 | 56,897 | 205,012 |
| Silver | 15.1850 | 15.3900 | 15.1650 | 15.3240 | 56,279 | 134,863 |
| Soybean Meal | 305.8000 | 311.0000 | 305.8000 | 310.8000 | 51,699 | 202,394 |
| Heating Oil | 1.9825 | 1.9950 | 1.9483 | 1.9677 | 40,287 | 63,545 |
| Cattle | 127.5500 | 129.2500 | 127.0500 | 129.1000 | 31,163 | 88,204 |
| CME Wheat | 436.7500 | 444.5000 | 433.0000 | 443.0000 | 24,782 | 158,101 |
| Swiss Franc | 1.0047 | 1.0075 | 1.0034 | 1.0062 | 24,085 | 75,195 |
| Lean Hogs | 65.8000 | 68.8000 | 65.4250 | 68.8000 | 21,101 | 42,998 |
| New Zealand Dollar | 0.6844 | 0.6871 | 0.6842 | 0.6858 | 20,660 | 33,214 |
| S&P 400 Midcap | 1,896.9000 | 1,913.2000 | 1,895.1000 | 1,899.2000 | 19,365 | 64,709 |
| S&P/TSX 60 | 959.4000 | 962.1000 | 955.3000 | 956.5000 | 17,069 | 305,849 |
| 30 Day Fed Funds | 97.6050 | 97.6050 | 97.6000 | 97.6000 | 16,391 | 258,739 |
| Platinum | 825.0000 | 836.8000 | 824.2000 | 831.8000 | 15,597 | 45,383 |
| US Dollar | 96.1950 | 96.2500 | 95.9350 | 96.0500 | 14,740 | 41,654 |
| Cotton | 74.3000 | 75.8300 | 74.2800 | 75.5000 | 13,690 | 108,775 |
| Coffee | 97.1500 | 97.8500 | 96.5500 | 97.8000 | 13,482 | 153,921 |
| Cocoa | 2,215.0000 | 2,224.0000 | 2,179.0000 | 2,197.0000 | 13,343 | 99,575 |
| Nikkei 225 | 21,175.0000 | 21,400.0000 | 21,170.0000 | 21,355.0000 | 8,873 | 23,877 |
| Palladium | 1,514.1000 | 1,524.1000 | 1,511.8000 | 1,518.5000 | 3,069 | 23,840 |
| CME S&P 500 Index | 2,815.0000 | 2,835.5000 | 2,812.9000 | 2,829.8000 | 1,152 | 15,096 |
| Oats | 273.7500 | 277.0000 | 272.5000 | 277.0000 | 347 | 3,205 |
| Milk | 15.0800 | 15.1000 | 14.8700 | 14.8800 | 305 | 3,530 |
| Lumber | 386.2000 | 393.4000 | 381.4000 | 390.2000 | 235 | 1,805 |
| Rice | 10.7450 | 10.7950 | 10.6850 | 10.7250 | 139 | 7,468 |