Futures Contract Prices as of 2021-12-02
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 131.0625 131.1250 130.4531 130.5938 1,461,185 3,756,351
5 Year Treasury 121.4063 121.4297 120.9453 121.0391 915,723 3,451,760
Crude Oil 65.6300 67.4900 62.4300 66.5000 662,072 319,191
30 Year Treasury 162.8750 163.1250 161.9688 162.3438 401,498 1,199,295
2 Year Treasury 109.3047 109.3086 109.1367 109.1719 344,179 1,741,773
Gold 1,783.8000 1,785.2000 1,762.2000 1,762.7000 169,072 412,555
EURO-BTP 149.1400 149.7800 148.6500 149.5900 166,834 230,738
Corn 571.0000 581.5000 569.5000 576.7500 153,608 731,893
Eurodollar 99.7150 99.7150 99.7000 99.7000 148,294 1,058,773
Natural Gas 4.2650 4.3350 4.0420 4.0560 144,876 249,597
Soybeans 1,229.7500 1,249.0000 1,221.0000 1,244.2500 83,932 225,490
Gasoline 1.9525 2.0050 1.8795 1.9677 71,433 131,224
Heating Oil 2.0725 2.1334 2.0069 2.1034 70,932 92,665
CBOT Wheat 790.2500 820.5000 789.5000 815.0000 63,490 188,144
Soybean Oil 55.1800 56.6700 54.5900 56.3400 48,784 116,001
S&P 500 4,509.7500 4,588.0000 4,499.5000 4,569.7500 41,764 132,733
Soybean Meal 349.8000 353.5000 348.1000 348.8000 39,184 119,225
Cocoa 2,345.0000 2,469.0000 2,344.0000 2,453.0000 37,128 120,669
EURO STOXX 50 4,086.0000 4,131.0000 4,068.5000 4,095.0000 33,788 220,400
Euro FX 1.1352 1.1378 1.1326 1.1327 28,894 37,627
Cotton 104.0900 105.2900 102.5000 103.7000 22,970 137,099
CME Wheat 821.2500 848.5000 820.0000 842.2500 19,450 128,296
Lean Hogs 80.2750 82.7000 78.9500 82.0000 19,372 84,799
Cattle 138.2500 139.9750 138.2500 139.5750 18,282 130,217
Coffee 231.6000 238.0000 231.6000 236.6000 16,480 129,403
Platinum 928.1000 947.0000 926.9000 933.1000 13,439 48,875
30 Day Fed Funds 99.9200 99.9250 99.9200 99.9200 10,436 115,158
NASDAQ 100 15,905.0000 16,070.7500 15,770.7500 15,994.2500 5,209 7,464
Japanese Yen 8,876.5000 8,882.5000 8,835.0000 8,847.0000 4,943 5,585
British Pound 1.3284 1.3339 1.3280 1.3304 3,497 7,788
Canadian Dollar 0.7806 0.7827 0.7792 0.7807 3,261 6,878
Australian Dollar 0.7110 0.7125 0.7090 0.7094 2,267 6,204
Dow Jones 33,962.0000 34,650.0000 33,945.0000 34,535.0000 2,150 3,527
Palladium 1,744.5000 1,780.0000 1,705.0000 1,771.4000 1,659 9,527
Swiss Franc 1.0901 1.0930 1.0880 1.0894 1,105 1,985
US Dollar 96.0000 96.1150 95.7750 96.1080 959 3,560
Silver 22.3450 22.4700 22.1900 22.2860 919 2,273
Oats 702.7500 734.0000 690.0000 734.0000 679 3,495
DAX 15,222.0000 15,372.0000 15,162.0000 15,259.0000 665 5,590
Rice 13.9500 14.0950 13.8650 14.0200 621 6,775
Mexican Peso 45,760.0000 46,270.0000 45,660.0000 46,030.0000 581 4,523
Copper 4.2350 4.3110 4.2340 4.2995 403 3,553
Lumber 898.5000 914.5000 872.1000 914.5000 332 1,339
New Zealand Dollar 0.6805 0.6821 0.6789 0.6799 314 786
Nikkei 225 27,540.0000 28,055.0000 27,520.0000 27,915.0000 241 335
Milk 18.1300 18.3700 18.1000 18.2900 219 3,566
S&P/TSX 60 1,229.3000 1,229.3000 1,229.3000 1,229.3000 50 8
CME S&P 500 Index 4,455.3000 4,470.9000 4,407.3000 4,421.8000 6 106
S&P 400 Midcap 2,733.5000 2,734.1000 2,733.5000 2,733.5000 0 13