| 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 |