Futures Contract Prices as of 2022-06-28
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 3,911.2500 3,950.0000 3,821.7500 3,825.5000 1,730,030 2,227,503
10 Year Treasury 116.7500 117.0313 116.3438 116.7031 1,230,961 3,371,833
EURO STOXX 50 3,523.0000 3,571.0000 3,497.0000 3,535.0000 690,319 4,371,902
5 Year Treasury 111.0625 111.2109 110.8047 111.0391 669,771 3,934,211
NASDAQ 100 12,076.2500 12,174.2500 11,661.5000 11,674.2500 627,342 240,666
2 Year Treasury 104.6172 104.6641 104.5195 104.5977 311,450 2,116,767
Crude Oil 110.1800 112.2200 109.6200 111.7600 303,578 230,691
30 Year Treasury 135.1250 135.7188 134.2500 135.1563 223,295 1,185,658
Euro FX 1.0645 1.0668 1.0564 1.0584 172,466 663,074
Dow Jones 31,464.0000 31,867.0000 30,905.0000 30,933.0000 164,010 67,228
EURO-BTP 121.0600 121.3600 119.8100 120.1900 120,040 515,852
Japanese Yen 7,423.0000 7,442.5000 7,373.5000 7,377.5000 113,439 204,086
Gold 1,823.6000 1,830.9000 1,819.1000 1,821.2000 106,320 405,474
Eurodollar 96.7200 96.7550 96.7000 96.7300 98,497 1,038,235
Corn 714.9000 727.8500 711.4500 723.6000 81,299 238,035
British Pound 1.2288 1.2312 1.2197 1.2201 80,714 220,030
Canadian Dollar 0.7768 0.7802 0.7756 0.7771 78,315 130,651
Australian Dollar 0.6930 0.6970 0.6909 0.6918 73,613 137,105
Natural Gas 6.4642 6.7434 6.4108 6.5662 72,638 82,278
DAX 13,162.0000 13,344.0000 13,088.0000 13,210.0000 59,097 90,757
30 Day Fed Funds 98.0705 98.0870 98.0685 98.0815 54,072 324,613
Soybeans 1,596.1000 1,626.7500 1,592.8000 1,620.8500 49,620 53,007
Silver 21.1800 21.3610 20.7520 20.8324 41,160 49,998
Gasoline 3.8240 3.9065 3.7469 3.8987 39,272 50,755
Copper 3.7563 3.8458 3.7359 3.7764 37,936 51,236
Mexican Peso 49,420.0000 49,540.0000 48,820.0000 48,890.0000 36,446 191,879
Soybean Meal 432.2400 445.0000 429.2000 440.9400 35,135 39,851
CBOT Wheat 914.2000 941.0500 912.7500 927.1500 33,558 67,712
Heating Oil 4.2261 4.2882 4.0041 4.1655 32,057 39,171
Soybean Oil 69.8120 71.3460 69.5480 70.8540 28,395 34,919
Swiss Franc 1.0515 1.0549 1.0491 1.0507 27,544 38,688
New Zealand Dollar 0.6296 0.6307 0.6231 0.6237 26,530 40,577
US Dollar 103.8650 103.9950 103.4200 103.6780 21,584 60,848
Cattle 133.2750 134.1500 132.6000 132.7250 21,443 117,504
S&P/TSX 60 1,152.4000 1,168.0000 1,150.1000 1,165.8000 18,693 304,309
CME Wheat 984.8500 999.6000 975.1500 986.3500 16,300 38,505
S&P 400 Midcap 2,341.7000 2,374.9000 2,305.7000 2,307.6000 12,128 56,377
Platinum 902.4800 924.0800 899.8400 908.4800 11,344 28,675
Lean Hogs 107.6150 108.6300 107.0350 107.4850 9,055 32,613
Cocoa 2,386.8000 2,388.8000 2,368.0000 2,370.8000 3,798 29,315
Nikkei 225 26,760.0000 27,275.0000 26,715.0000 26,800.0000 3,729 13,333
Coffee 226.6100 228.5600 223.4200 225.2200 3,270 21,012
Palladium 1,861.0000 1,899.5000 1,846.0000 1,861.9000 1,001 7,582
Milk 22.7140 22.9580 22.5560 22.8360 902 4,950
Rice 16.2320 16.4580 16.1580 16.3580 381 3,597
Lumber 596.2000 617.3000 592.2200 603.0400 206 934
Oats 584.9500 588.6500 569.9500 581.6500 153 651
Cotton 102.7840 102.8340 100.9100 100.9100 22 227
CME S&P 500 Index 4,455.3000 4,470.9000 4,407.3000 4,421.8000 6 106