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