Futures Contract Prices as of 2020-10-23
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 3,455.7500 3,462.5000 3,431.5000 3,451.7500 1,181,093 2,420,827
10 Year Treasury 138.2656 138.4688 138.1719 138.3594 1,144,245 3,158,602
EURO STOXX 50 3,165.0000 3,211.0000 3,153.0000 3,184.0000 804,416 3,382,745
5 Year Treasury 125.5547 125.6406 125.5156 125.5781 565,178 3,078,086
NASDAQ 100 11,669.2500 11,691.7500 11,551.0000 11,663.5000 496,279 220,176
30 Year Treasury 171.9688 172.7813 171.6875 172.5938 289,436 1,222,480
Crude Oil 40.6100 40.9200 39.5700 39.8500 263,615 410,635
2 Year Treasury 110.4063 110.4258 110.4023 110.4102 178,572 1,967,267
Euro FX 1.1833 1.1878 1.1799 1.1872 169,054 627,430
Gold 1,906.5000 1,917.3000 1,895.2000 1,905.2000 168,893 444,946
Eurodollar 99.7650 99.7650 99.7500 99.7550 160,749 1,028,434
Corn 415.0000 420.0000 414.0000 419.2500 154,080 746,914
Dow Jones 28,313.0000 28,392.0000 28,045.0000 28,189.0000 131,737 94,559
Soybeans 1,071.2500 1,088.5000 1,065.7500 1,083.7500 122,286 183,793
EURO-BTP 148.5400 149.1800 148.4900 148.8600 121,275 436,601
British Pound 1.3089 1.3126 1.3021 1.3039 89,364 143,358
Australian Dollar 0.7117 0.7160 0.7103 0.7135 88,840 130,804
Natural Gas 3.0406 3.0602 2.9676 3.0158 76,806 59,361
Japanese Yen 9,543.5000 9,570.0000 9,534.5000 9,553.0000 74,672 176,646
DAX 12,553.0000 12,708.5000 12,493.5000 12,615.0000 72,298 73,394
CBOT Wheat 623.0000 635.5000 619.5000 632.7500 62,523 222,624
Soybean Oil 33.8900 34.2000 33.4600 34.1100 59,933 144,776
Soybean Meal 383.1000 387.4000 378.7000 386.4000 53,788 153,494
Silver 24.8350 24.9800 24.5000 24.6750 51,920 128,069
Canadian Dollar 0.7615 0.7630 0.7600 0.7609 51,155 121,352
Copper 3.1640 3.1645 3.1245 3.1290 50,447 146,011
Mexican Peso 47,470.0000 47,690.0000 47,260.0000 47,640.0000 40,543 122,912
Heating Oil 1.1588 1.1694 1.1427 1.1513 21,217 36,935
Platinum 885.0000 924.1000 881.5000 906.7000 20,852 50,975
Gasoline 1.1585 1.1629 1.1310 1.1389 20,592 37,014
New Zealand Dollar 0.6671 0.6705 0.6656 0.6685 20,397 39,360
Cattle 103.7750 104.5000 103.2750 103.5750 18,916 107,215
CME Wheat 558.5000 572.7500 556.0000 569.7500 18,909 110,945
US Dollar 92.9700 93.1300 92.6450 92.7650 17,694 29,729
Swiss Franc 1.1035 1.1085 1.1014 1.1069 15,545 52,322
S&P/TSX 60 957.8000 966.9000 957.0000 965.5000 14,954 299,674
Cotton 71.7000 71.9100 71.1000 71.2900 14,571 129,086
Lean Hogs 66.3500 67.2250 65.7000 67.0250 14,017 87,617
Cocoa 2,487.0000 2,510.0000 2,469.0000 2,479.0000 12,764 65,249
S&P 400 Midcap 2,006.5000 2,017.6000 1,991.0000 2,012.0000 12,062 56,914
Coffee 106.4000 107.0000 104.7500 105.6000 11,845 89,455
Nikkei 225 23,600.0000 23,620.0000 23,465.0000 23,565.0000 3,177 17,154
30 Day Fed Funds 99.9150 99.9150 99.9100 99.9150 1,746 170,364
Rice 12.2150 12.3500 12.1800 12.3450 1,303 2,995
CME S&P 500 Index 3,451.8000 3,461.7000 3,437.8000 3,451.8000 1,300 15,880
Palladium 2,394.5000 2,414.9000 2,374.5000 2,398.6000 1,140 9,777
Milk 21.4400 22.1900 21.4400 22.1900 832 5,279
Lumber 529.4000 529.4000 512.6000 515.3000 273 1,343
Oats 303.0000 305.0000 300.0000 303.5000 186 4,621