| 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 |