Futures Contract Prices as of 2019-12-04
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 129.8906 130.1094 129.3906 129.4219 1,989,961 3,674,214
5 Year Treasury 119.2969 119.4063 118.9766 118.9922 982,448 4,226,426
Crude Oil 56.4300 58.6600 56.2800 58.4300 750,709 424,780
2 Year Treasury 107.8906 107.9297 107.7969 107.8000 513,187 3,477,471
30 Year Treasury 159.8438 160.3750 158.4375 158.7188 315,603 962,840
Gold 1,483.2000 1,489.9000 1,476.7000 1,480.2000 312,645 521,571
Eurodollar 98.3200 98.3300 98.2950 98.3000 268,243 1,575,208
Natural Gas 2.4390 2.4630 2.3680 2.3990 190,546 425,089
EURO-BTP 142.6100 142.9900 142.2600 142.7800 149,220 431,751
Corn 380.7500 383.0000 377.2500 378.5000 122,678 783,621
Soybeans 872.2500 880.0000 871.5000 878.0000 91,042 338,090
Heating Oil 1.8863 1.9415 1.8838 1.9229 72,049 124,857
Euro FX 1.1159 1.1191 1.1143 1.1151 66,331 45,867
Gasoline 1.5703 1.6217 1.5650 1.6042 65,901 143,587
Soybean Oil 30.2700 30.5300 30.1500 30.4700 54,235 184,383
Soybean Meal 295.0000 298.0000 294.9000 296.7000 48,745 152,739
CBOT Wheat 525.2500 529.7500 522.2500 527.5000 45,303 204,460
Japanese Yen 9,267.0000 9,282.5000 9,236.0000 9,239.0000 37,051 18,584
30 Day Fed Funds 98.4400 98.4450 98.4400 98.4450 29,069 437,656
Coffee 124.0000 124.5500 120.8000 121.2500 28,836 124,429
S&P 500 3,093.0000 3,121.0000 3,083.5000 3,112.7500 27,127 275,771
British Pound 1.3041 1.3163 1.3026 1.3141 26,901 7,648
Cattle 125.4500 125.8750 123.9750 124.1750 25,938 167,460
EURO STOXX 50 3,613.0000 3,653.0000 3,595.0000 3,642.0000 25,083 313,470
Platinum 912.0000 918.4000 896.7000 901.8000 19,074 73,766
Lean Hogs 68.7250 69.2750 67.9000 68.4250 17,708 116,132
CME Wheat 437.0000 444.5000 434.2500 440.5000 17,589 161,802
Cotton 64.0500 64.8500 64.0500 64.7000 16,544 121,274
Cocoa 2,566.0000 2,575.0000 2,542.0000 2,547.0000 14,141 125,996
Canadian Dollar 0.7526 0.7583 0.7525 0.7583 10,473 19,796
Mexican Peso 50,460.0000 50,750.0000 50,410.0000 50,690.0000 10,159 11,783
S&P/TSX 60 1,005.2000 1,005.7000 1,004.7000 1,005.5000 3,978 10,703
Palladium 1,829.0000 1,846.5000 1,823.1000 1,845.4000 3,570 23,190
Australian Dollar 0.6865 0.6871 0.6829 0.6868 3,230 4,817
New Zealand Dollar 0.6529 0.6551 0.6515 0.6537 1,711 1,418
Swiss Franc 1.0209 1.0225 1.0180 1.0185 1,625 2,329
NASDAQ 100 8,279.2500 8,339.0000 8,241.5000 8,315.2500 1,539 5,673
Dow Jones 27,490.0000 27,710.0000 27,386.0000 27,630.0000 1,131 6,755
Silver 17.1300 17.3000 16.7800 16.8350 924 1,066
Nikkei 225 23,055.0000 23,345.0000 22,945.0000 23,315.0000 518 4,124
US Dollar 97.2500 97.3150 96.9500 97.1870 501 2,967
Rice 12.3300 12.3300 12.2750 12.2950 420 7,452
Copper 2.6190 2.6550 2.6120 2.6485 365 5,080
Oats 302.0000 306.2500 300.7500 304.0000 292 6,052
Lumber 401.0000 403.8000 395.2000 400.7000 288 2,307
Milk 18.9300 19.0200 18.8400 18.9100 275 4,042
DAX 13,055.5000 13,148.0000 13,012.5000 13,130.5000 155 2,369
S&P 400 Midcap 2,006.1000 2,011.9000 1,982.6000 2,002.1000 14 118
CME S&P 500 Index 3,112.8000 3,117.0000 3,112.8000 3,112.8000 0 201