Market Futures For Friday, May 1


01 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
19.99
+1.15
19.04
20.48
18.07
171,892
08:32 CT

22.34
+0.49
22.04
23.40
20.86
110,249
08:32 CT

24.31
-0.06
24.34
25.77
23.29
38,345
08:31 CT

25.88
-0.49
26.25
27.62
25.19
28,237
08:31 CT

0.8433
+0.0102
0.8389
0.8674
0.8151
12,695
08:31 CT

0.8921
+0.0076
0.8907
0.9166
0.8695
8,508
08:31 CT

0.9289
+0.0035
0.9447
0.9515
0.9110
3,170
08:31 CT

0.9592
-0.0022
0.9794
0.9875
0.9460
2,285
08:31 CT

0.7639
-0.0198
0.7801
0.8029
0.7402
10,217
08:31 CT

0.7895
-0.0184
0.8031
0.8244
0.7654
8,105
08:31 CT

0.8077
-0.0183
0.8260
0.8416
0.7845
3,862
08:31 CT

0.8151
-0.0214
0.8273
0.8504
0.7980
2,693
08:30 CT

1.940
-0.009
1.936
2.016
1.910
68,601
08:32 CT

2.181
+0.011
2.161
2.225
2.139
24,169
08:31 CT

2.286
+0.011
2.259
2.321
2.246
9,949
08:31 CT

2.337
+0.006
2.322
2.372
2.300
6,899
08:31 CT

26.82
+0.34
26.72
27.95
25.75
10,845
08:31 CT

28.19
-0.12
28.48
29.56
27.48
5,790
08:30 CT

29.44
-0.34
30.75
30.99
29.19
3,887
08:24 CT

1.019s
+0.044
1.026
1.026
1.019
1
04/30/20

1.009s
-0.022
1.043
1.043
1.003
66
04/30/20

1.022s
-0.022
1.058
1.058
1.022
68
04/30/20

1.033s
-0.022
0.000
1.033
1.033
2
04/30/20


Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. 

Latest Up To Date Information: https://www.barchart.com/futures/energies 

Indices

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
2,887.0s
-79.0
2,972.0
3,020.0
2,866.0
1,564,641
04/30/20

2,870.0s
-79.0
2,953.0
2,997.0
2,855.0
1,196
04/30/20

5,782.0
-103.0
5,823.0
5,843.5
5,724.0
32,182
08:32 CT

5,860.0s
-221.0
6,073.5
6,122.5
5,860.0
7
04/30/20

10,851.0s
-264.5
11,142.5
11,337.0
10,756.0
115,364
04/30/20

10,833.5s
-263.5
11,144.5
11,239.0
10,781.0
81
04/30/20

9,623.00s
-203.00
9,868.00
9,870.00
9,533.00
54,890
04/30/20

9,593.00s
-202.00
9,755.00
9,755.00
9,593.00
7
04/30/20

4,545.5s
-98.5
4,693.5
4,698.5
4,495.5
59,829
04/30/20

4,535.5s
-97.5
4,659.0
4,676.5
4,490.0
102
04/30/20

3,083.00s
-97.00
3,090.00
3,090.00
3,083.00
17
04/30/20

4,189s
-27
0
4,189
4,189
0
04/30/20

507.50
-4.00
507.50
509.10
506.05
38,057
04/30/20

6,917.0s
-127.5
7,115.0
7,135.0
6,860.0
4,299
04/30/20

1,578.00s
-18.50
1,602.00
1,605.00
1,577.50
85,852
04/30/20

55.0s
-3.1
58.6
58.7
54.3
540,390
04/30/20

33.55s
+2.35
31.40
34.15
31.20
9,486
04/30/20


Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. 

Latest Up To Date Information: https://www.barchart.com/futures/indices 

Livestock | Metals

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
1,689.4
-4.8
1,693.5
1,696.9
1,676.0
83,638
08:33 CT

1,694.5
-6.5
1,699.7
1,703.2
1,683.3
5,486
08:31 CT

1,695.5
-7.8
1,698.0
1,702.1
1,685.8
317
08:30 CT

14.935
+0.037
15.005
15.045
14.855
36
08:17 CT

15.070
+0.097
15.075
15.150
14.820
14,224
08:33 CT

15.110
+0.031
15.180
15.240
14.930
1,071
08:30 CT

2.3245
-0.0295
2.3470
2.3470
2.2975
152
08:32 CT

2.3170
-0.0270
2.3400
2.3420
2.2860
27,744
08:33 CT

2.3250
-0.0275
2.3475
2.3480
2.2950
1,345
08:32 CT

785.1
-27.9
806.5
814.2
777.8
5,669
08:33 CT

784.0
-26.6
796.3
812.4
779.1
296
08:33 CT

1,909.80
-46.20
1,957.40
1,971.10
1,870.00
353
08:32 CT

1,913.40
-38.40
1,949.20
1,949.20
1,880.00
12
07:34 CT

Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. 

Latest Up To Date Information: https://www.barchart.com/futures/meats 

Comments
* The email will not be published on the website.