| 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 |