| Futures Contract Prices as of 2019-06-14 | ||||||
|---|---|---|---|---|---|---|
| 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 | 127.3125 | 127.6563 | 127.1563 | 127.2969 | 1,381,350 | 3,933,855 |
| S&P 500 | 2,897.5000 | 2,902.7500 | 2,884.2500 | 2,894.7500 | 1,306,989 | 448,119 |
| 5 Year Treasury | 117.7734 | 117.9844 | 117.6250 | 117.7266 | 853,443 | 4,444,411 |
| EURO STOXX 50 | 3,375.0000 | 3,381.0000 | 3,350.0000 | 3,365.0000 | 565,130 | 1,071,758 |
| Crude Oil | 52.1800 | 52.9800 | 51.7000 | 52.5100 | 564,727 | 157,857 |
| 2 Year Treasury | 107.4922 | 107.5859 | 107.4000 | 107.4609 | 492,573 | 3,665,534 |
| Eurodollar | 97.9400 | 97.9700 | 97.9100 | 97.9250 | 486,909 | 1,473,370 |
| Gold | 1,346.5000 | 1,362.2000 | 1,341.4000 | 1,344.5000 | 347,441 | 379,645 |
| Corn | 442.0000 | 457.2500 | 441.7500 | 453.0000 | 290,750 | 435,110 |
| Euro FX | 1.1359 | 1.1372 | 1.1285 | 1.1290 | 255,695 | 416,986 |
| NASDAQ 100 | 7,528.5000 | 7,547.2500 | 7,477.7500 | 7,504.7500 | 253,169 | 31,968 |
| 30 Year Treasury | 154.0938 | 154.8438 | 154.0000 | 154.3438 | 243,450 | 960,116 |
| 30 Day Fed Funds | 97.6850 | 97.6950 | 97.6650 | 97.6750 | 148,103 | 458,185 |
| Dow Jones | 26,139.0000 | 26,182.0000 | 26,008.0000 | 26,128.0000 | 128,234 | 7,714 |
| Natural Gas | 2.3280 | 2.3990 | 2.3230 | 2.3870 | 127,978 | 195,110 |
| Japanese Yen | 9,291.0000 | 9,315.0000 | 9,273.0000 | 9,275.0000 | 127,852 | 107,964 |
| Australian Dollar | 0.6933 | 0.6936 | 0.6879 | 0.6883 | 125,383 | 151,233 |
| Soybeans | 887.5000 | 898.2500 | 885.2500 | 896.7500 | 118,645 | 272,219 |
| Silver | 14.8900 | 15.1200 | 14.7750 | 14.8030 | 111,175 | 128,554 |
| British Pound | 1.2729 | 1.2735 | 1.2632 | 1.2636 | 88,810 | 185,356 |
| Canadian Dollar | 0.7517 | 0.7519 | 0.7463 | 0.7467 | 87,507 | 104,398 |
| Soybean Oil | 28.1000 | 28.1300 | 27.5900 | 27.6100 | 81,870 | 115,968 |
| CBOT Wheat | 535.5000 | 544.0000 | 530.7500 | 538.5000 | 77,325 | 119,987 |
| EURO-BTP | 131.4800 | 132.1300 | 131.4500 | 131.8600 | 71,961 | 517,612 |
| Copper | 2.6575 | 2.6655 | 2.6275 | 2.6295 | 59,964 | 106,109 |
| Mexican Peso | 51,350.0000 | 51,550.0000 | 51,200.0000 | 51,470.0000 | 57,402 | 194,009 |
| Heating Oil | 1.8092 | 1.8394 | 1.7991 | 1.8294 | 55,968 | 70,471 |
| Gasoline | 1.7199 | 1.7465 | 1.7113 | 1.7325 | 49,007 | 87,034 |
| Soybean Meal | 321.6000 | 325.6000 | 321.5000 | 323.5000 | 44,754 | 110,364 |
| US Dollar | 96.5300 | 97.0850 | 96.4400 | 97.0650 | 35,656 | 35,697 |
| CME Wheat | 467.7500 | 478.0000 | 466.5000 | 476.2500 | 35,207 | 87,542 |
| New Zealand Dollar | 0.6581 | 0.6585 | 0.6500 | 0.6501 | 31,798 | 57,854 |
| Coffee | 97.4000 | 98.0000 | 95.8500 | 96.0000 | 27,578 | 40,256 |
| S&P 400 Midcap | 1,916.2000 | 1,920.9000 | 1,901.7000 | 1,903.9000 | 27,433 | 7,859 |
| Swiss Franc | 1.0146 | 1.0158 | 1.0088 | 1.0092 | 26,511 | 55,774 |
| S&P/TSX 60 | 975.0000 | 975.3000 | 967.0000 | 968.7000 | 23,601 | 34,069 |
| Lean Hogs | 83.6000 | 84.4750 | 80.6000 | 81.3500 | 19,907 | 43,000 |
| Platinum | 810.9000 | 818.8000 | 801.7000 | 804.7000 | 17,233 | 60,182 |
| Cattle | 104.7250 | 105.3250 | 104.1500 | 104.2750 | 15,332 | 150,332 |
| Cotton | 66.8400 | 66.9600 | 65.9000 | 65.9400 | 11,362 | 40,304 |
| Nikkei 225 | 21,010.0000 | 21,085.0000 | 20,945.0000 | 21,015.0000 | 7,033 | 19,451 |
| DAX | 12,152.5000 | 12,159.0000 | 12,035.0000 | 12,083.5000 | 5,263 | 15,457 |
| Palladium | 1,442.4000 | 1,464.0000 | 1,435.5000 | 1,461.5000 | 4,370 | 18,482 |
| Cocoa | 2,527.0000 | 2,542.0000 | 2,471.0000 | 2,502.0000 | 3,089 | 3,606 |
| Rice | 11.6600 | 11.7000 | 11.5600 | 11.6400 | 1,036 | 4,929 |
| Lumber | 376.2000 | 389.5000 | 372.0000 | 386.0000 | 885 | 1,994 |
| CME S&P 500 Index | 2,896.7000 | 2,902.3000 | 2,885.0000 | 2,894.8000 | 785 | 2,642 |
| Oats | 304.7500 | 312.7500 | 300.2500 | 302.7500 | 642 | 3,619 |
| Milk | 16.9100 | 16.9400 | 16.7500 | 16.8500 | 349 | 3,618 |