Futures Contract Prices as of 2022-01-19
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 4,577.7500 4,603.0000 4,517.2500 4,524.2500 1,927,331 2,249,608
10 Year Treasury 127.2969 127.7344 127.0625 127.6719 1,862,120 3,883,699
5 Year Treasury 118.9531 119.2422 118.7891 119.2031 1,102,497 3,826,114
EURO STOXX 50 4,242.0000 4,291.5000 4,212.0000 4,249.0000 772,282 2,877,848
NASDAQ 100 15,238.7500 15,372.0000 15,011.2500 15,033.5000 770,647 234,099
30 Year Treasury 153.6563 154.5938 153.2188 154.5625 448,153 1,217,724
2 Year Treasury 108.4766 108.5664 108.4180 108.5273 416,855 2,107,849
Crude Oil 86.1780 87.2420 85.3020 86.2640 341,765 272,197
Gold 1,812.9000 1,843.9000 1,809.0000 1,843.2000 309,205 185,969
Dow Jones 35,301.0000 35,430.0000 34,883.0000 34,910.0000 294,650 94,286
Eurodollar 99.5350 99.5600 99.5300 99.5400 182,493 1,025,290
Corn 600.0000 614.5000 600.0000 610.5000 162,521 627,596
Euro FX 1.1342 1.1370 1.1332 1.1364 147,730 679,643
EURO-BTP 145.2500 145.4100 144.5500 145.0500 144,658 410,246
Natural Gas 4.3270 4.3850 4.0100 4.0310 110,810 55,088
British Pound 1.3593 1.3645 1.3584 1.3622 94,079 178,688
Japanese Yen 8,731.0000 8,760.0000 8,715.5000 8,757.0000 91,598 199,579
Soybeans 1,363.5000 1,392.5000 1,363.5000 1,391.2500 89,997 285,847
DAX 15,747.0000 15,890.0000 15,614.0000 15,780.0000 89,840 74,524
Canadian Dollar 0.7993 0.8032 0.7982 0.8006 72,959 134,523
Australian Dollar 0.7186 0.7240 0.7178 0.7226 72,655 180,313
Silver 23.5050 24.2650 23.4300 24.2310 71,915 115,268
CBOT Wheat 772.0000 797.2500 769.5000 796.5000 64,593 174,163
Copper 4.4035 4.4885 4.3920 4.4700 60,606 115,863
Soybean Oil 59.0800 60.8700 59.0800 60.7600 54,247 142,582
Soybean Meal 391.9000 400.1000 391.1000 398.3000 50,768 178,592
Heating Oil 2.7101 2.7271 2.6650 2.6923 48,582 68,187
30 Day Fed Funds 99.9050 99.9100 99.9000 99.9050 46,024 221,401
Mexican Peso 48,540.0000 48,730.0000 48,270.0000 48,420.0000 44,222 151,644
Gasoline 2.4592 2.4786 2.4318 2.4570 31,160 68,830
Platinum 979.0000 1,035.5000 970.1000 1,028.4000 29,359 53,731
S&P/TSX 60 1,305.6000 1,307.0000 1,283.5000 1,288.5000 25,658 275,917
CME Wheat 775.0000 800.5000 775.0000 800.0000 22,172 96,881
New Zealand Dollar 0.6767 0.6806 0.6759 0.6793 19,656 44,705
Cocoa 2,624.0000 2,680.0000 2,607.0000 2,657.0000 18,908 86,303
S&P 400 Midcap 2,721.8000 2,735.6000 2,676.0000 2,679.4000 18,471 44,042
Cotton 121.0900 124.7800 120.9100 123.9500 18,352 107,914
Coffee 238.4000 245.0000 238.3500 244.4500 17,396 110,150
US Dollar 95.7150 95.7750 95.4700 95.5000 17,299 52,077
Swiss Franc 1.0919 1.0951 1.0912 1.0942 16,523 39,703
Cattle 138.1500 139.1500 137.8500 138.5500 12,414 54,820
Lean Hogs 81.5750 82.5500 81.2000 82.3000 11,209 32,713
Nikkei 225 28,035.0000 28,060.0000 27,320.0000 27,605.0000 7,076 15,937
Palladium 1,904.5000 2,042.5000 1,878.0000 2,008.4000 2,612 9,110
Oats 648.0000 666.2500 644.7500 655.5000 748 2,497
Milk 21.6200 21.8500 21.2500 21.3100 531 5,016
Lumber 1,295.3000 1,311.5000 1,233.7000 1,233.7000 364 1,993
Rice 14.5100 14.6650 14.4400 14.6550 225 6,825
CME S&P 500 Index 4,455.3000 4,470.9000 4,407.3000 4,421.8000 6 106