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