| Futures Contract Prices as of 2021-04-12 | ||||||
|---|---|---|---|---|---|---|
| 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) |
| 10 Year Treasury | 131.7344 | 131.8906 | 131.5313 | 131.6250 | 1,127,279 | 3,877,664 |
| S&P 500 | 4,114.2500 | 4,124.5000 | 4,104.5000 | 4,120.2500 | 1,045,031 | 2,589,361 |
| 5 Year Treasury | 123.7266 | 123.8047 | 123.5781 | 123.6094 | 575,834 | 3,460,663 |
| EURO STOXX 50 | 3,925.0000 | 3,933.0000 | 3,907.0000 | 3,915.0000 | 510,768 | 3,117,541 |
| NASDAQ 100 | 13,817.7500 | 13,832.2500 | 13,732.0000 | 13,808.7500 | 448,895 | 213,272 |
| Crude Oil | 59.3500 | 60.7700 | 58.7300 | 59.7000 | 403,920 | 246,588 |
| 30 Year Treasury | 156.5625 | 156.9688 | 156.1563 | 156.2813 | 265,273 | 1,175,011 |
| 2 Year Treasury | 110.3750 | 110.3789 | 110.3398 | 110.3438 | 236,182 | 2,311,921 |
| Corn | 577.7500 | 586.0000 | 567.2500 | 569.0000 | 171,367 | 515,588 |
| Natural Gas | 2.5300 | 2.6050 | 2.5300 | 2.5610 | 141,417 | 214,521 |
| Euro FX | 1.1916 | 1.1935 | 1.1886 | 1.1921 | 141,404 | 630,825 |
| Dow Jones | 33,660.0000 | 33,686.0000 | 33,550.0000 | 33,631.0000 | 126,770 | 94,274 |
| Gold | 1,744.5000 | 1,746.2000 | 1,727.0000 | 1,732.7000 | 123,285 | 375,423 |
| EURO-BTP | 148.5200 | 149.0500 | 148.3900 | 148.4300 | 122,609 | 368,050 |
| Soybeans | 1,403.2500 | 1,407.2500 | 1,379.5000 | 1,382.0000 | 116,588 | 246,716 |
| CBOT Wheat | 638.0000 | 639.0000 | 623.0000 | 628.0000 | 94,802 | 119,929 |
| Japanese Yen | 9,123.0000 | 9,158.5000 | 9,115.0000 | 9,144.0000 | 85,176 | 161,191 |
| Copper | 4.0460 | 4.0590 | 3.9880 | 4.0185 | 73,132 | 113,291 |
| Eurodollar | 99.8200 | 99.8250 | 99.8200 | 99.8200 | 68,369 | 1,216,639 |
| Silver | 25.3000 | 25.3300 | 24.7250 | 24.8670 | 63,958 | 101,180 |
| British Pound | 1.3708 | 1.3780 | 1.3672 | 1.3747 | 63,569 | 143,493 |
| Australian Dollar | 0.7623 | 0.7638 | 0.7597 | 0.7618 | 62,743 | 138,374 |
| Gasoline | 1.9646 | 1.9982 | 1.9435 | 1.9700 | 59,720 | 107,524 |
| Canadian Dollar | 0.7981 | 0.7983 | 0.7954 | 0.7961 | 53,150 | 161,233 |
| Soybean Meal | 402.4000 | 403.4000 | 398.2000 | 401.9000 | 52,639 | 111,359 |
| Soybean Oil | 52.7100 | 52.8000 | 50.9600 | 51.4500 | 50,371 | 104,464 |
| Heating Oil | 1.8073 | 1.8426 | 1.7877 | 1.8080 | 50,025 | 99,045 |
| DAX | 15,216.0000 | 15,291.0000 | 15,203.0000 | 15,247.0000 | 36,209 | 73,662 |
| CME Wheat | 586.5000 | 588.5000 | 575.7500 | 579.0000 | 33,155 | 70,448 |
| Mexican Peso | 49,240.0000 | 49,490.0000 | 49,120.0000 | 49,260.0000 | 28,970 | 139,850 |
| US Dollar | 92.2000 | 92.3350 | 92.0050 | 92.1440 | 25,923 | 37,826 |
| Lean Hogs | 109.4000 | 110.0750 | 105.9500 | 106.1500 | 25,465 | 108,981 |
| Cattle | 122.7750 | 122.9750 | 121.7750 | 122.1000 | 24,492 | 150,709 |
| Coffee | 127.0000 | 129.1000 | 125.7500 | 128.1000 | 23,078 | 59,803 |
| Cotton | 82.4000 | 82.5900 | 80.0200 | 80.1400 | 22,016 | 58,366 |
| Swiss Franc | 1.0833 | 1.0872 | 1.0807 | 1.0853 | 17,855 | 41,420 |
| New Zealand Dollar | 0.7028 | 0.7047 | 0.7013 | 0.7024 | 15,024 | 37,575 |
| S&P/TSX 60 | 1,141.5000 | 1,141.5000 | 1,134.7000 | 1,140.2000 | 14,637 | 290,764 |
| Platinum | 1,208.3000 | 1,209.4000 | 1,168.9000 | 1,174.8000 | 11,953 | 64,100 |
| Cocoa | 2,350.0000 | 2,386.0000 | 2,336.0000 | 2,367.0000 | 11,176 | 26,443 |
| S&P 400 Midcap | 2,662.0000 | 2,678.3000 | 2,649.8000 | 2,674.7000 | 7,585 | 46,211 |
| Nikkei 225 | 29,935.0000 | 30,010.0000 | 29,560.0000 | 29,640.0000 | 3,200 | 14,563 |
| CME S&P 500 Index | 4,120.3000 | 4,121.9000 | 4,105.6000 | 4,120.3000 | 2,610 | 30,238 |
| 30 Day Fed Funds | 99.9250 | 99.9250 | 99.9250 | 99.9250 | 2,239 | 159,375 |
| Palladium | 2,641.0000 | 2,683.5000 | 2,615.0000 | 2,671.9000 | 1,620 | 10,134 |
| Milk | 19.2500 | 19.9800 | 19.2500 | 19.9600 | 320 | 4,380 |
| Rice | 13.0950 | 13.1950 | 13.0800 | 13.1000 | 237 | 6,930 |
| Lumber | 1,120.7000 | 1,157.5000 | 1,120.0000 | 1,157.5000 | 158 | 1,595 |
| Oats | 371.7500 | 375.7500 | 371.0000 | 372.2500 | 117 | 2,086 |