Dow Jones Futures - Price & Chart

Current and historical prices, chart and data for the CME E-mini Dow Jones Futures #1 (YM1) contract. Contracts use the following methodology to allow long term price comparisons:

  • Front Month
  • Calendar-Weighted Adjusted Prices
  • Roll on First of Month
  • Continuous Contract History

Dow Jones Futures - Historical Annual Data
Year Average
Settle Price
Year Open Year High Year Low Year Settle Annual
% Change
2021 33,032.2014 30,104.0000 35,034.0000 29,879.0000 34,832.0000 14.21%
2020 26,787.7644 28,841.0000 30,497.0000 18,497.0000 30,497.0000 6.98%
2019 26,367.8897 23,325.0000 28,619.0000 22,659.0000 28,508.0000 22.52%
2018 25,053.4516 24,768.0000 26,872.0000 21,700.0000 23,268.0000 -5.93%
2017 21,707.8661 19,798.0000 24,823.0000 19,694.0000 24,735.0000 25.43%
2016 17,852.2722 17,085.0000 19,899.0000 15,612.0000 19,720.0000 13.72%
2015 17,513.5087 17,723.0000 18,284.0000 15,709.0000 17,341.0000 -2.32%
2014 16,713.0659 16,388.0000 18,012.0000 15,292.0000 17,752.0000 7.63%
2013 14,947.9429 13,331.0000 16,494.0000 13,267.0000 16,494.0000 26.61%
2012 12,908.0759 12,338.0000 13,536.0000 11,988.0000 13,027.0000 7.22%
2011 11,899.7262 11,585.0000 12,764.0000 10,529.0000 12,150.0000 5.53%
2010 10,616.5183 10,519.0000 11,532.0000 9,596.0000 11,513.0000 11.08%
2009 8,837.4659 8,958.0000 10,490.0000 6,482.0000 10,365.0000 18.77%
2008 11,243.9510 13,136.0000 13,143.0000 7,487.0000 8,727.0000 -34.52%
2007 13,245.4972 12,530.0000 14,237.0000 12,131.0000 13,328.0000 6.29%
2006 11,463.2582 10,882.0000 12,587.0000 10,684.0000 12,539.0000 16.71%
2005 10,567.8349 10,750.0000 10,985.0000 10,020.0000 10,744.0000 -0.22%
2004 10,305.5214 10,398.0000 10,866.0000 9,740.0000 10,768.0000 3.39%
2003 8,985.1024 8,591.0000 10,431.0000 7,490.0000 10,415.0000 25.02%
2002 9,208.7849 10,065.0000 10,675.0000 7,280.0000 8,331.0000 -16.42%
2001 10,240.5679 10,762.0000 11,350.0000 8,268.0000 9,968.0000 -8.32%
2000 10,824.6960 11,453.0000 11,835.0000 9,874.0000 10,873.0000 -6.47%
1999 10,551.6429 9,255.0000 11,630.0000 9,135.0000 11,625.0000 25.47%
1998 8,687.0833 8,034.0000 9,427.0000 7,537.0000 9,265.0000 16.32%
Latest Futures Contract Prices as of 2021-07-30
Futures Contract Name Settle Volume Open Interest
(Previous Day)
10 Year Treasury 134.4531 1,668,624 4,076,181
S&P 500 4,389.5000 1,332,420 2,565,850
5 Year Treasury 124.4453 946,953 3,497,191
EURO STOXX 50 4,088.0000 728,185 3,002,258
NASDAQ 100 14,955.7500 499,974 227,394
30 Year Treasury 164.7188 382,111 1,191,304
2 Year Treasury 110.3281 329,870 1,982,840
Crude Oil 73.9500 297,866 458,109
Euro FX 1.1866 163,779 652,478
Natural Gas 3.9140 160,975 338,076
Dow Jones 34,832.0000 150,758 106,108
British Pound 1.3893 98,255 182,661
Eurodollar 99.8750 89,048 1,013,231
Australian Dollar 0.7336 81,256 165,191
Japanese Yen 9,113.5000 80,470 191,966
EURO-BTP 154.2800 80,037 378,598
Canadian Dollar 0.8013 79,618 164,002
DAX 15,549.0000 69,701 81,584
Copper 4.4825 65,363 118,481
Corn 547.0000 53,491 383,903
CBOT Wheat 703.7500 50,807 148,031
Mexican Peso 49,970.0000 44,406 150,984
Gasoline 2.3409 43,284 112,991
Silver 25.5470 43,023 108,742
Heating Oil 2.1964 34,707 111,468
Coffee 179.5500 32,715 110,419
Cocoa 2,366.0000 30,932 97,313
Swiss Franc 1.1046 27,247 45,024
New Zealand Dollar 0.6962 25,254 42,273
US Dollar 92.1880 22,389 40,352
CME Wheat 673.2500 19,500 93,800
Platinum 1,048.4000 17,685 56,651
S&P/TSX 60 1,213.9000 16,138 291,911
Cattle 126.1750 15,190 107,972
Soybeans 1,367.3500 12,878 37,307
Lean Hogs 91.6600 12,824 92,672
Soybean Meal 351.5600 11,770 45,934
Soybean Oil 64.7000 10,090 56,286
S&P 400 Midcap 2,698.7000 8,316 43,879
Gold 1,814.1200 6,306 39,527
Nikkei 225 27,470.0000 6,015 15,483
CME S&P 500 Index 4,389.5000 2,706 28,489
30 Day Fed Funds 99.9100 2,603 93,459
Palladium 2,656.2000 1,638 8,741
Rice 13.6800 464 6,716
Milk 16.3460 295 5,031
Lumber 621.2000 182 1,305
Oats 446.7500 160 555
Cotton 89.8300 50 346