| Futures Contract Prices as of 2020-05-29 | ||||||
|---|---|---|---|---|---|---|
| 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) |
| 10 Year Treasury | 138.8250 | 139.1688 | 138.8094 | 139.1250 | 1,240,144 | 2,660,770 |
| 5 Year Treasury | 125.4719 | 125.6938 | 125.4719 | 125.6641 | 760,610 | 2,686,229 |
| S&P 500 | 3,028.2000 | 3,049.6500 | 2,984.2000 | 3,033.8000 | 450,135 | 660,524 |
| Crude Oil | 33.6800 | 35.7700 | 32.3600 | 35.4900 | 440,051 | 260,121 |
| 2 Year Treasury | 110.3575 | 110.4016 | 110.3575 | 110.3938 | 350,901 | 1,680,983 |
| EURO STOXX 50 | 3,042.0000 | 3,068.2000 | 3,008.8000 | 3,029.2000 | 312,293 | 1,022,031 |
| 30 Year Treasury | 177.6375 | 178.8250 | 177.6375 | 178.7000 | 305,290 | 812,950 |
| Natural Gas | 1.8190 | 1.8650 | 1.7630 | 1.8490 | 214,040 | 360,574 |
| Corn | 327.5000 | 329.5000 | 323.2500 | 325.7500 | 170,657 | 590,095 |
| Eurodollar | 99.7110 | 99.7210 | 99.7060 | 99.7115 | 138,193 | 1,686,858 |
| Gold | 1,729.9200 | 1,751.2600 | 1,723.2600 | 1,748.7400 | 119,092 | 281,796 |
| NASDAQ 100 | 9,427.5000 | 9,575.1000 | 9,358.4000 | 9,545.8500 | 105,849 | 44,553 |
| Soybeans | 846.0000 | 846.0000 | 837.0000 | 840.7500 | 85,167 | 302,990 |
| Silver | 17.9200 | 18.5500 | 17.8100 | 18.4990 | 62,581 | 119,659 |
| Copper | 2.4050 | 2.4585 | 2.3915 | 2.4255 | 58,713 | 98,133 |
| Dow Jones | 25,337.6000 | 25,397.6000 | 24,895.0000 | 25,279.6000 | 54,084 | 16,143 |
| EURO-BTP | 141.2380 | 141.4320 | 140.2740 | 140.6080 | 53,825 | 123,604 |
| Euro FX | 1.1100 | 1.1165 | 1.1090 | 1.1119 | 51,295 | 117,224 |
| CBOT Wheat | 513.5000 | 522.2500 | 511.7500 | 520.7500 | 50,836 | 201,216 |
| Heating Oil | 0.9740 | 1.0354 | 0.9453 | 1.0222 | 48,872 | 72,193 |
| Soybean Oil | 27.3500 | 27.5100 | 27.1400 | 27.3800 | 48,311 | 158,776 |
| Gasoline | 1.0206 | 1.0830 | 0.9950 | 1.0680 | 44,800 | 92,417 |
| Soybean Meal | 283.8000 | 284.5000 | 281.8000 | 283.2000 | 35,931 | 166,463 |
| Japanese Yen | 9,303.4000 | 9,351.0000 | 9,279.8000 | 9,287.3000 | 27,268 | 31,978 |
| British Pound | 1.2328 | 1.2397 | 1.2294 | 1.2329 | 24,601 | 39,954 |
| Australian Dollar | 0.6621 | 0.6683 | 0.6619 | 0.6659 | 23,905 | 27,319 |
| Coffee | 99.2000 | 100.0500 | 95.8500 | 96.3000 | 23,487 | 80,421 |
| CME Wheat | 464.0000 | 473.0000 | 462.7500 | 470.5000 | 22,993 | 130,412 |
| Cattle | 101.1000 | 101.1200 | 98.3050 | 99.6250 | 20,918 | 97,956 |
| Cocoa | 2,425.0000 | 2,463.0000 | 2,392.0000 | 2,454.0000 | 19,772 | 66,450 |
| DAX | 11,626.9000 | 11,691.6000 | 11,500.5000 | 11,587.7000 | 19,331 | 22,703 |
| Canadian Dollar | 0.7259 | 0.7291 | 0.7229 | 0.7256 | 17,754 | 28,026 |
| Cotton | 57.5000 | 57.7300 | 56.5600 | 57.5900 | 15,365 | 81,701 |
| Lean Hogs | 55.1500 | 57.1050 | 54.6450 | 56.9900 | 15,355 | 56,357 |
| Mexican Peso | 44,416.0000 | 44,862.0000 | 44,198.0000 | 44,488.0000 | 11,589 | 27,001 |
| Platinum | 863.8000 | 885.4000 | 847.2000 | 874.6000 | 9,860 | 37,479 |
| New Zealand Dollar | 0.6197 | 0.6236 | 0.6165 | 0.6194 | 7,083 | 9,341 |
| 30 Day Fed Funds | 99.9490 | 99.9500 | 99.9450 | 99.9500 | 6,638 | 206,462 |
| S&P/TSX 60 | 919.4600 | 920.1400 | 916.7400 | 917.3400 | 5,686 | 117,622 |
| Swiss Franc | 1.0396 | 1.0441 | 1.0389 | 1.0422 | 5,589 | 8,417 |
| US Dollar | 98.4780 | 98.5580 | 97.9310 | 98.3266 | 4,785 | 5,728 |
| S&P 400 Midcap | 1,755.3400 | 1,778.1600 | 1,738.9400 | 1,760.1400 | 2,813 | 13,591 |
| Nikkei 225 | 21,947.0000 | 22,025.0000 | 21,701.0000 | 21,967.0000 | 1,779 | 3,152 |
| Palladium | 1,935.9800 | 1,973.3800 | 1,912.7000 | 1,965.2200 | 900 | 5,132 |
| Rice | 16.8800 | 17.3150 | 16.8150 | 17.2150 | 801 | 6,425 |
| Milk | 17.4200 | 17.9120 | 17.3640 | 17.8440 | 591 | 3,626 |
| CME S&P 500 Index | 3,032.5000 | 3,036.9800 | 3,027.8000 | 3,033.8400 | 539 | 22,213 |
| Oats | 329.0000 | 329.5000 | 323.2500 | 324.2500 | 521 | 3,388 |
| Lumber | 367.9000 | 370.3000 | 362.2000 | 367.1000 | 225 | 1,530 |