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