| Futures Contract Prices as of 2019-09-13 | ||||||
|---|---|---|---|---|---|---|
| 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 | 129.6094 | 129.6719 | 128.5000 | 128.5781 | 2,359,759 | 3,591,182 |
| S&P 500 | 3,012.0000 | 3,025.7500 | 3,005.7500 | 3,008.5000 | 1,306,243 | 463,048 |
| 5 Year Treasury | 118.7188 | 118.7500 | 118.0938 | 118.1406 | 1,075,213 | 4,090,449 |
| Crude Oil | 55.1500 | 55.6800 | 54.4400 | 54.8500 | 585,125 | 191,570 |
| 2 Year Treasury | 107.5781 | 107.5938 | 107.3844 | 107.3984 | 550,954 | 3,447,013 |
| 30 Year Treasury | 160.0938 | 160.2188 | 157.5313 | 157.6250 | 446,478 | 979,606 |
| EURO STOXX 50 | 3,520.0000 | 3,540.0000 | 3,518.0000 | 3,538.0000 | 445,858 | 984,460 |
| Eurodollar | 98.0100 | 98.0150 | 97.9350 | 97.9450 | 420,737 | 1,915,363 |
| NASDAQ 100 | 7,938.0000 | 7,978.5000 | 7,904.0000 | 7,908.2500 | 314,798 | 26,416 |
| Euro FX | 1.1140 | 1.1184 | 1.1130 | 1.1142 | 292,172 | 426,267 |
| Natural Gas | 2.5730 | 2.6390 | 2.5530 | 2.6140 | 181,092 | 234,239 |
| 30 Day Fed Funds | 98.1250 | 98.1250 | 98.1050 | 98.1050 | 153,416 | 485,417 |
| British Pound | 1.2382 | 1.2549 | 1.2370 | 1.2520 | 138,961 | 220,809 |
| Corn | 367.5000 | 372.2500 | 365.5000 | 368.7500 | 133,557 | 909,862 |
| Japanese Yen | 9,307.0000 | 9,324.0000 | 9,293.5000 | 9,303.0000 | 124,509 | 112,470 |
| Dow Jones | 27,188.0000 | 27,312.0000 | 27,180.0000 | 27,214.0000 | 117,203 | 13,951 |
| EURO-BTP | 144.7600 | 145.6400 | 144.2100 | 145.0300 | 109,031 | 466,509 |
| Silver | 18.1550 | 18.2650 | 17.4700 | 17.5690 | 104,484 | 170,099 |
| Soybeans | 894.5000 | 903.5000 | 893.0000 | 898.7500 | 95,202 | 377,827 |
| Canadian Dollar | 0.7581 | 0.7582 | 0.7534 | 0.7538 | 79,661 | 121,421 |
| Australian Dollar | 0.6882 | 0.6907 | 0.6875 | 0.6897 | 65,593 | 130,444 |
| Copper | 2.6425 | 2.7045 | 2.6405 | 2.6995 | 64,393 | 161,592 |
| Mexican Peso | 50,770.0000 | 50,970.0000 | 50,670.0000 | 50,780.0000 | 58,442 | 169,032 |
| Gasoline | 1.5555 | 1.5643 | 1.5358 | 1.5531 | 49,655 | 94,757 |
| CBOT Wheat | 485.5000 | 491.0000 | 480.5000 | 483.5000 | 47,789 | 210,001 |
| Heating Oil | 1.8881 | 1.8910 | 1.8614 | 1.8778 | 44,684 | 78,669 |
| Lean Hogs | 64.7250 | 66.8500 | 63.8750 | 66.4750 | 37,390 | 58,090 |
| S&P 400 Midcap | 1,967.9000 | 1,979.4000 | 1,964.1000 | 1,965.9000 | 33,858 | 4,242 |
| S&P/TSX 60 | 990.0000 | 995.6000 | 987.5000 | 992.5000 | 33,636 | 12,887 |
| Cattle | 98.9750 | 99.5500 | 98.0000 | 98.0750 | 31,383 | 81,934 |
| Cocoa | 2,326.0000 | 2,369.0000 | 2,322.0000 | 2,337.0000 | 27,911 | 106,357 |
| Swiss Franc | 1.0176 | 1.0225 | 1.0166 | 1.0168 | 25,883 | 48,529 |
| Platinum | 952.6000 | 966.8000 | 948.3000 | 952.2000 | 21,246 | 67,756 |
| Coffee | 103.2500 | 103.6000 | 102.0500 | 102.7500 | 19,775 | 128,904 |
| New Zealand Dollar | 0.6420 | 0.6423 | 0.6386 | 0.6387 | 18,986 | 66,444 |
| CME Wheat | 404.7500 | 410.0000 | 397.2500 | 399.7500 | 18,830 | 190,010 |
| US Dollar | 97.9900 | 97.9950 | 97.5600 | 97.8300 | 17,865 | 51,960 |
| Soybean Meal | 297.6000 | 301.0000 | 297.1000 | 297.9000 | 15,501 | 53,467 |
| Soybean Oil | 28.8900 | 29.3600 | 28.8800 | 29.2900 | 11,191 | 41,556 |
| Nikkei 225 | 21,700.0000 | 21,955.0000 | 21,695.0000 | 21,915.0000 | 8,692 | 19,116 |
| DAX | 12,390.0000 | 12,479.0000 | 12,389.0000 | 12,467.0000 | 6,804 | 16,172 |
| Gold | 1,499.8000 | 1,509.8000 | 1,486.7000 | 1,492.9000 | 5,580 | 39,286 |
| Palladium | 1,613.5000 | 1,615.0000 | 1,588.0000 | 1,600.9000 | 3,488 | 20,820 |
| CME S&P 500 Index | 3,019.7000 | 3,025.3000 | 3,006.5000 | 3,008.6000 | 1,900 | 1,488 |
| Milk | 19.2000 | 19.3300 | 19.0300 | 19.2000 | 1,347 | 4,129 |
| Rice | 12.1500 | 12.2750 | 12.1250 | 12.2550 | 870 | 7,402 |
| Oats | 282.2500 | 286.0000 | 277.2500 | 280.5000 | 464 | 4,622 |
| Lumber | 380.6000 | 384.0000 | 373.6000 | 378.5000 | 281 | 1,660 |
| Cotton | 62.2700 | 62.8100 | 61.5800 | 61.6300 | 73 | 222 |