Dow Jones Futures - Price & Chart
Current and historical prices, chart and data for the CME E-mini Dow Jones Futures #1 (YM1) contract. Contracts use the following methodology to allow long term price comparisons:
- Front Month
- Calendar-Weighted Adjusted Prices
- Roll on First of Month
- Continuous Contract History
| Dow Jones Futures - Historical Annual Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Settle Price |
Year Open | Year High | Year Low | Year Settle | Annual % Change |
| 2022 | 33,659.1171 | 36,455.0000 | 36,675.0000 | 29,869.0000 | 31,487.0000 | -13.08% |
| 2021 | 33,968.5922 | 30,104.0000 | 36,381.0000 | 29,879.0000 | 36,226.0000 | 18.79% |
| 2020 | 26,787.7644 | 28,841.0000 | 30,497.0000 | 18,497.0000 | 30,497.0000 | 6.98% |
| 2019 | 26,367.8897 | 23,325.0000 | 28,619.0000 | 22,659.0000 | 28,508.0000 | 22.52% |
| 2018 | 25,053.4516 | 24,768.0000 | 26,872.0000 | 21,700.0000 | 23,268.0000 | -5.93% |
| 2017 | 21,707.8661 | 19,798.0000 | 24,823.0000 | 19,694.0000 | 24,735.0000 | 25.43% |
| 2016 | 17,852.2722 | 17,085.0000 | 19,899.0000 | 15,612.0000 | 19,720.0000 | 13.72% |
| 2015 | 17,513.5087 | 17,723.0000 | 18,284.0000 | 15,709.0000 | 17,341.0000 | -2.32% |
| 2014 | 16,713.0659 | 16,388.0000 | 18,012.0000 | 15,292.0000 | 17,752.0000 | 7.63% |
| 2013 | 14,947.9429 | 13,331.0000 | 16,494.0000 | 13,267.0000 | 16,494.0000 | 26.61% |
| 2012 | 12,908.0759 | 12,338.0000 | 13,536.0000 | 11,988.0000 | 13,027.0000 | 7.22% |
| 2011 | 11,899.7262 | 11,585.0000 | 12,764.0000 | 10,529.0000 | 12,150.0000 | 5.53% |
| 2010 | 10,616.5183 | 10,519.0000 | 11,532.0000 | 9,596.0000 | 11,513.0000 | 11.08% |
| 2009 | 8,837.4659 | 8,958.0000 | 10,490.0000 | 6,482.0000 | 10,365.0000 | 18.77% |
| 2008 | 11,243.9510 | 13,136.0000 | 13,143.0000 | 7,487.0000 | 8,727.0000 | -34.52% |
| 2007 | 13,245.4972 | 12,530.0000 | 14,237.0000 | 12,131.0000 | 13,328.0000 | 6.29% |
| 2006 | 11,463.2582 | 10,882.0000 | 12,587.0000 | 10,684.0000 | 12,539.0000 | 16.71% |
| 2005 | 10,567.8349 | 10,750.0000 | 10,985.0000 | 10,020.0000 | 10,744.0000 | -0.22% |
| 2004 | 10,305.5214 | 10,398.0000 | 10,866.0000 | 9,740.0000 | 10,768.0000 | 3.39% |
| 2003 | 8,985.1024 | 8,591.0000 | 10,431.0000 | 7,490.0000 | 10,415.0000 | 25.02% |
| 2002 | 9,208.7849 | 10,065.0000 | 10,675.0000 | 7,280.0000 | 8,331.0000 | -16.42% |
| 2001 | 10,240.5679 | 10,762.0000 | 11,350.0000 | 8,268.0000 | 9,968.0000 | -8.32% |
| 2000 | 10,824.6960 | 11,453.0000 | 11,835.0000 | 9,874.0000 | 10,873.0000 | -6.47% |
| 1999 | 10,551.6429 | 9,255.0000 | 11,630.0000 | 9,135.0000 | 11,625.0000 | 25.47% |
| 1998 | 8,687.0833 | 8,034.0000 | 9,427.0000 | 7,537.0000 | 9,265.0000 | 16.32% |
| Latest Futures Contract Prices as of 2022-06-24 | |||
|---|---|---|---|
| Futures Contract Name | Settle | Volume | Open Interest (Previous Day) |
| S&P 500 | 3,916.2500 | 1,476,644 | 2,248,395 |
| 10 Year Treasury | 117.3438 | 1,245,598 | 3,400,644 |
| EURO STOXX 50 | 3,528.0000 | 976,976 | 4,476,835 |
| 5 Year Treasury | 111.4219 | 903,896 | 3,848,677 |
| NASDAQ 100 | 12,140.5000 | 552,999 | 244,979 |
| 2 Year Treasury | 104.7227 | 475,555 | 2,146,531 |
| Crude Oil | 107.6200 | 317,179 | 235,483 |
| 30 Year Treasury | 136.0313 | 273,736 | 1,187,166 |
| Euro FX | 1.0612 | 142,943 | 659,514 |
| Dow Jones | 31,487.0000 | 139,234 | 68,384 |
| Gold | 1,830.3000 | 136,835 | 412,185 |
| Japanese Yen | 7,436.5000 | 119,062 | 207,986 |
| EURO-BTP | 121.8100 | 118,591 | 528,121 |
| Corn | 750.2500 | 113,020 | 197,096 |
| Eurodollar | 96.7500 | 105,104 | 1,035,172 |
| British Pound | 1.2289 | 82,494 | 221,581 |
| Australian Dollar | 0.6943 | 80,378 | 140,308 |
| Canadian Dollar | 0.7740 | 72,608 | 127,018 |
| Silver | 21.1250 | 71,025 | 28,408 |
| Copper | 3.7405 | 66,095 | 32,465 |
| DAX | 13,116.0000 | 61,987 | 90,793 |
| Soybeans | 1,610.7500 | 53,849 | 110,711 |
| 30 Day Fed Funds | 98.3200 | 49,383 | 376,294 |
| Natural Gas | 6.2444 | 49,014 | 53,272 |
| Mexican Peso | 49,500.0000 | 37,866 | 188,401 |
| Swiss Franc | 1.0492 | 31,640 | 37,665 |
| Gasoline | 3.8848 | 31,439 | 33,858 |
| S&P/TSX 60 | 1,134.8000 | 31,298 | 302,733 |
| Soybean Oil | 69.7500 | 28,733 | 37,940 |
| CBOT Wheat | 923.7500 | 26,342 | 38,858 |
| US Dollar | 103.9590 | 26,025 | 57,855 |
| Soybean Meal | 432.6000 | 25,258 | 53,774 |
| Heating Oil | 4.3629 | 24,192 | 22,080 |
| Cattle | 133.3750 | 21,060 | 118,479 |
| New Zealand Dollar | 0.6312 | 17,613 | 42,528 |
| Platinum | 903.7000 | 16,668 | 14,314 |
| S&P 400 Midcap | 2,332.7000 | 14,937 | 58,517 |
| CME Wheat | 992.5000 | 11,171 | 21,405 |
| Lean Hogs | 110.9250 | 6,690 | 17,470 |
| Nikkei 225 | 26,930.0000 | 3,774 | 12,588 |
| Palladium | 1,854.3000 | 1,131 | 7,663 |
| Milk | 22.7800 | 518 | 5,374 |
| Rice | 16.0550 | 229 | 1,474 |
| Oats | 597.0000 | 209 | 565 |
| Cotton | 103.7600 | 174 | 366 |
| Coffee | 226.6000 | 137 | 476 |
| Lumber | 608.6000 | 115 | 687 |
| Cocoa | 2,381.0000 | 27 | 2,435 |
| CME S&P 500 Index | 4,421.8000 | 6 | 106 |
