| Futures Contract Prices as of 2020-08-07 | ||||||
|---|---|---|---|---|---|---|
| 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) |
| S&P 500 | 3,343.7500 | 3,347.7500 | 3,322.2500 | 3,344.7500 | 1,578,995 | 2,624,936 |
| 10 Year Treasury | 140.1406 | 140.2813 | 139.9063 | 139.9531 | 864,503 | 3,452,280 |
| EURO STOXX 50 | 3,251.0000 | 3,282.0000 | 3,217.0000 | 3,237.0000 | 680,977 | 3,413,597 |
| NASDAQ 100 | 11,260.5000 | 11,283.2500 | 11,035.2500 | 11,122.7500 | 525,962 | 230,965 |
| Crude Oil | 41.9700 | 42.2200 | 41.0600 | 41.2200 | 393,834 | 380,136 |
| 5 Year Treasury | 126.1172 | 126.1719 | 126.0078 | 126.0313 | 390,447 | 3,425,891 |
| Silver | 29.0250 | 29.9150 | 27.4300 | 27.5400 | 281,156 | 131,868 |
| 30 Year Treasury | 182.2813 | 182.8125 | 181.4063 | 181.5938 | 270,454 | 1,080,776 |
| Euro FX | 1.1888 | 1.1892 | 1.1764 | 1.1791 | 236,976 | 690,213 |
| 2 Year Treasury | 110.4727 | 110.4805 | 110.4414 | 110.4492 | 217,235 | 2,178,980 |
| Natural Gas | 2.1530 | 2.2560 | 2.1400 | 2.2380 | 203,680 | 317,730 |
| Dow Jones | 27,292.0000 | 27,371.0000 | 27,105.0000 | 27,333.0000 | 188,194 | 94,903 |
| Copper | 2.9180 | 2.9185 | 2.7830 | 2.7925 | 129,984 | 110,510 |
| Australian Dollar | 0.7237 | 0.7244 | 0.7145 | 0.7150 | 104,935 | 120,913 |
| Corn | 311.0000 | 311.7500 | 307.2500 | 307.7500 | 103,672 | 508,554 |
| British Pound | 1.3150 | 1.3150 | 1.3012 | 1.3055 | 93,194 | 179,690 |
| Japanese Yen | 9,481.0000 | 9,483.5000 | 9,432.0000 | 9,443.0000 | 90,992 | 155,560 |
| CBOT Wheat | 501.2500 | 503.7500 | 490.5000 | 495.5000 | 85,959 | 158,881 |
| DAX | 12,617.0000 | 12,796.0000 | 12,509.5000 | 12,602.5000 | 79,768 | 80,555 |
| Eurodollar | 99.7800 | 99.7850 | 99.7750 | 99.7800 | 75,863 | 1,480,165 |
| EURO-BTP | 147.3200 | 148.0200 | 147.2800 | 147.8900 | 73,857 | 409,112 |
| Canadian Dollar | 0.7516 | 0.7517 | 0.7464 | 0.7472 | 62,310 | 118,961 |
| Gasoline | 1.2315 | 1.2378 | 1.1956 | 1.2076 | 62,131 | 107,787 |
| CME Wheat | 417.0000 | 420.0000 | 409.7500 | 415.5000 | 51,667 | 135,510 |
| Heating Oil | 1.2516 | 1.2562 | 1.2174 | 1.2199 | 49,952 | 83,517 |
| Mexican Peso | 44,410.0000 | 44,530.0000 | 44,040.0000 | 44,420.0000 | 38,290 | 129,196 |
| New Zealand Dollar | 0.6687 | 0.6691 | 0.6589 | 0.6596 | 29,385 | 38,541 |
| Coffee | 117.3000 | 118.8000 | 113.6000 | 115.4500 | 29,175 | 63,628 |
| Swiss Franc | 1.1011 | 1.1011 | 1.0931 | 1.0960 | 28,010 | 58,704 |
| US Dollar | 92.7850 | 93.6250 | 92.7400 | 93.4120 | 25,839 | 34,961 |
| Gold | 2,065.1000 | 2,078.0000 | 2,015.0000 | 2,018.0000 | 23,058 | 70,073 |
| Soybeans | 875.7500 | 875.7500 | 864.5000 | 865.7500 | 21,528 | 57,285 |
| Cattle | 107.0000 | 107.6000 | 106.2500 | 106.4500 | 20,970 | 124,419 |
| Cocoa | 2,533.0000 | 2,552.0000 | 2,508.0000 | 2,546.0000 | 20,563 | 50,456 |
| Platinum | 1,023.0000 | 1,035.5000 | 963.1000 | 970.4000 | 19,376 | 53,001 |
| Lean Hogs | 49.7250 | 51.8500 | 49.7250 | 50.9750 | 18,471 | 105,943 |
| Soybean Meal | 283.1000 | 283.9000 | 281.9000 | 282.0000 | 15,881 | 67,049 |
| Soybean Oil | 31.2200 | 31.3800 | 30.7100 | 30.8500 | 15,201 | 51,448 |
| S&P/TSX 60 | 986.4000 | 991.0000 | 980.8000 | 989.9000 | 12,956 | 288,863 |
| S&P 400 Midcap | 1,910.0000 | 1,938.1000 | 1,899.3000 | 1,935.8000 | 11,594 | 56,672 |
| 30 Day Fed Funds | 99.9250 | 99.9300 | 99.9250 | 99.9250 | 8,059 | 110,363 |
| Nikkei 225 | 22,435.0000 | 22,485.0000 | 22,205.0000 | 22,450.0000 | 3,988 | 12,923 |
| Palladium | 2,281.2000 | 2,292.0000 | 2,148.3000 | 2,176.6000 | 2,193 | 7,105 |
| CME S&P 500 Index | 3,341.3000 | 3,346.9000 | 3,324.6000 | 3,344.8000 | 951 | 24,643 |
| Lumber | 649.4000 | 659.4000 | 630.0000 | 648.0000 | 639 | 2,664 |
| Milk | 16.8800 | 17.0000 | 16.1600 | 16.2300 | 563 | 4,408 |
| Rice | 11.5150 | 11.5800 | 11.5100 | 11.5250 | 234 | 6,196 |
| Cotton | 64.7400 | 64.7400 | 61.7800 | 61.8800 | 27 | 102 |
| Oats | 274.7500 | 277.2500 | 272.7500 | 274.2500 | 23 | 555 |