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