| Futures Contract Prices as of 2021-09-17 | ||||||
|---|---|---|---|---|---|---|
| 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 | 4,459.2500 | 4,472.5000 | 4,406.5000 | 4,421.7500 | 1,877,582 | 2,407,521 |
| 10 Year Treasury | 133.0469 | 133.1406 | 132.6406 | 132.7813 | 1,387,745 | 3,993,197 |
| EURO STOXX 50 | 4,166.0000 | 4,184.0000 | 4,082.0000 | 4,088.5000 | 1,282,881 | 3,296,356 |
| 5 Year Treasury | 123.4063 | 123.4375 | 123.2031 | 123.2813 | 837,439 | 3,525,213 |
| NASDAQ 100 | 15,497.7500 | 15,528.2500 | 15,276.2500 | 15,326.0000 | 631,097 | 215,063 |
| 30 Year Treasury | 163.2813 | 163.5938 | 162.2500 | 162.5938 | 354,889 | 1,219,205 |
| 2 Year Treasury | 110.1406 | 110.1445 | 110.1172 | 110.1250 | 204,396 | 1,887,388 |
| Dow Jones | 34,610.0000 | 34,710.0000 | 34,354.0000 | 34,462.0000 | 184,483 | 97,423 |
| Crude Oil | 72.5040 | 72.6320 | 71.1380 | 71.9100 | 181,784 | 245,566 |
| Euro FX | 1.1786 | 1.1809 | 1.1743 | 1.1749 | 166,099 | 639,644 |
| EURO-BTP | 153.9000 | 154.0000 | 153.3600 | 153.6600 | 160,818 | 368,542 |
| Natural Gas | 5.2700 | 5.3940 | 5.0440 | 5.1050 | 157,969 | 130,952 |
| DAX | 15,695.0000 | 15,772.0000 | 15,408.0000 | 15,438.0000 | 112,615 | 82,763 |
| Corn | 529.0000 | 530.5000 | 521.7500 | 527.2500 | 100,824 | 737,030 |
| Japanese Yen | 9,119.0000 | 9,124.5000 | 9,089.5000 | 9,103.0000 | 91,580 | 193,379 |
| Australian Dollar | 0.7298 | 0.7324 | 0.7264 | 0.7275 | 83,857 | 164,104 |
| Canadian Dollar | 0.7883 | 0.7913 | 0.7828 | 0.7845 | 79,019 | 115,359 |
| British Pound | 1.3795 | 1.3814 | 1.3719 | 1.3739 | 73,332 | 143,226 |
| Soybeans | 1,295.5000 | 1,298.5000 | 1,278.2500 | 1,284.0000 | 66,131 | 333,358 |
| Silver | 22.9100 | 23.1300 | 22.3050 | 22.3370 | 64,142 | 122,813 |
| Copper | 4.2815 | 4.3590 | 4.2310 | 4.2460 | 53,989 | 121,222 |
| Gasoline | 2.1786 | 2.1844 | 2.1475 | 2.1713 | 53,444 | 83,790 |
| Eurodollar | 99.8200 | 99.8200 | 99.8150 | 99.8150 | 52,924 | 1,134,917 |
| Heating Oil | 2.2051 | 2.2188 | 2.1909 | 2.2091 | 39,944 | 80,852 |
| Mexican Peso | 49,580.0000 | 49,670.0000 | 49,340.0000 | 49,380.0000 | 36,567 | 177,786 |
| CBOT Wheat | 713.7500 | 716.0000 | 706.5000 | 708.7500 | 31,524 | 203,964 |
| Swiss Franc | 1.0802 | 1.0822 | 1.0747 | 1.0749 | 22,627 | 45,656 |
| New Zealand Dollar | 0.7069 | 0.7082 | 0.7021 | 0.7034 | 22,552 | 35,728 |
| S&P 400 Midcap | 2,689.8000 | 2,697.8000 | 2,662.4000 | 2,669.4000 | 19,841 | 43,058 |
| US Dollar | 92.8700 | 93.2350 | 92.7450 | 93.1760 | 19,160 | 43,457 |
| Coffee | 188.0000 | 189.8500 | 184.6500 | 186.4000 | 18,369 | 137,085 |
| Platinum | 922.5000 | 949.1000 | 922.5000 | 930.6000 | 17,591 | 48,145 |
| S&P/TSX 60 | 1,229.0000 | 1,230.7000 | 1,220.9000 | 1,223.9000 | 17,517 | 281,152 |
| Soybean Oil | 56.9000 | 57.0300 | 55.5500 | 56.2900 | 15,893 | 43,274 |
| Cocoa | 2,663.0000 | 2,672.0000 | 2,635.0000 | 2,665.0000 | 12,560 | 100,420 |
| CME Wheat | 720.5000 | 723.0000 | 712.2500 | 713.0000 | 11,586 | 134,600 |
| Lean Hogs | 85.6000 | 86.1250 | 84.0250 | 85.7250 | 11,222 | 43,497 |
| Cattle | 123.5000 | 123.5000 | 122.5250 | 122.8000 | 10,563 | 45,466 |
| Gold | 1,751.1000 | 1,765.4000 | 1,745.4000 | 1,749.4000 | 7,830 | 36,204 |
| Soybean Meal | 340.2000 | 340.8000 | 337.3000 | 338.5000 | 7,816 | 39,718 |
| Nikkei 225 | 30,325.0000 | 30,450.0000 | 30,100.0000 | 30,210.0000 | 6,643 | 23,334 |
| 30 Day Fed Funds | 99.9150 | 99.9200 | 99.9150 | 99.9200 | 4,920 | 103,093 |
| Palladium | 2,014.0000 | 2,041.0000 | 1,963.0000 | 1,983.8000 | 1,903 | 8,430 |
| Rice | 13.6950 | 13.7850 | 13.6950 | 13.7800 | 316 | 7,424 |
| Lumber | 617.0000 | 635.9000 | 617.0000 | 634.0000 | 237 | 1,390 |
| Oats | 550.5000 | 556.5000 | 540.7500 | 542.7500 | 211 | 3,897 |
| Milk | 17.1500 | 17.2500 | 17.1100 | 17.1800 | 171 | 5,187 |
| Cotton | 93.1200 | 93.3200 | 93.1100 | 93.3200 | 15 | 201 |
| CME S&P 500 Index | 4,455.3000 | 4,470.9000 | 4,407.3000 | 4,421.8000 | 6 | 106 |