Market Futures For Friday, May 15


15 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
28.67
+1.11
27.64
28.89
27.24
36,168
08:41 CT

28.68
+0.80
28.02
29.01
27.53
187,671
08:41 CT

29.27
+0.61
28.73
29.62
28.25
52,923
08:41 CT

29.87
+0.45
29.46
30.30
29.04
30,598
08:41 CT

0.9071
+0.0123
0.9030
0.9345
0.8965
7,464
08:41 CT

0.9419
+0.0120
0.9400
0.9677
0.9320
6,963
08:41 CT

0.9733
+0.0106
0.9765
0.9984
0.9661
3,155
08:40 CT

1.0053
+0.0105
1.0054
1.0292
0.9982
3,566
08:40 CT

0.9503
+0.0358
0.9275
0.9600
0.9165
9,955
08:41 CT

0.9659
+0.0290
0.9501
0.9750
0.9363
13,865
08:41 CT

0.9726
+0.0243
0.9569
0.9820
0.9529
7,121
08:41 CT

0.9722
+0.0225
0.9600
0.9803
0.9498
3,580
08:40 CT

1.712
+0.031
1.675
1.732
1.658
40,826
08:41 CT

1.908
+0.024
1.871
1.920
1.858
18,829
08:41 CT

2.008
+0.023
1.971
2.022
1.960
5,171
08:41 CT

2.069
+0.026
2.031
2.083
2.031
4,846
08:40 CT

31.68
+0.55
31.35
32.52
30.96
13,772
08:41 CT

32.14
+0.50
31.85
32.91
31.46
9,812
08:41 CT

32.69
+0.47
32.21
33.20
32.21
4,160
08:37 CT

33.23
+0.36
33.46
33.86
33.23
3,766
08:36 CT

1.138
+0.034
0.000
1.138
1.090
4
08:24 CT

1.065s
-0.043
1.080
1.080
1.056
66
05/14/20

1.075s
-0.043
0.000
1.075
1.075
0
05/14/20

1.075s
-0.043
0.000
1.075
1.075
0
05/14/20


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 

Financials

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
181-25
+0-05
181-18
182-15
181-12
72,935
08:42 CT

180-07
+0-04
180-01
180-28
179-28
822
08:40 CT

225-13
+0-23
224-26
226-23
224-15
29,958
08:42 CT

223-26
+0-22
222-25
224-23
222-25
398
08:41 CT

139-150
+0-015
139-120
139-210
139-095
394,935
08:42 CT

139-070
+0-010
139-045
139-135
139-030
17,341
08:42 CT

157-125
+0-010
157-100
157-240
157-050
47,252
08:42 CT

157-235
unch
157-210
158-040
157-210
2,865
08:40 CT

125-247
+0-005
125-235
125-272
125-217
220,504
08:42 CT

125-207
+0-007
125-187
125-232
125-182
20,855
08:42 CT

110-093
+0-002
110-091
110-098
110-085
122,788
08:42 CT

110-141
+0-003
110-137
110-145
110-136
15,089
08:42 CT

99.9500
unch
99.9450
99.9500
99.9450
963
08:42 CT

99.9550
unch
99.9550
99.9600
99.9550
7,074
08:41 CT

99.6750
+0.0050
99.6750
99.6800
99.6650
107,133
08:41 CT

99.7150
unch
99.7150
99.7300
99.7100
118,727
08:42 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/financials 

Indices

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
2,825.50
-21.50
2,846.25
2,863.50
2,809.50
593,789
08:43 CT

2,816.25
-22.25
2,839.50
2,853.75
2,801.00
1,349
08:43 CT

8,987.25
-92.25
9,085.50
9,143.00
8,925.50
188,873
08:43 CT

8,966.00
-97.75
9,063.00
9,127.00
8,917.00
283
08:43 CT

23,400
-134
23,526
23,677
23,241
111,707
08:43 CT

23,308
-144
23,440
23,560
23,190
80
08:39 CT

1,228.00
-5.60
1,233.70
1,244.80
1,212.60
49,317
08:43 CT

1,217.80
-13.70
1,231.20
1,231.20
1,217.80
350
08:09 CT

1,551.20
-12.30
1,565.10
1,575.40
1,538.10
1,299
08:43 CT

1,561.70s
+15.70
1,561.00
1,563.80
1,492.30
2
05/14/20

34.280
+1.355
33.150
35.150
32.650
12,831
08:43 CT

33.650
+1.025
32.800
34.250
32.400
3,214
08:43 CT

280.40
+3.10
0.00
280.40
272.30
2
16:45 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/indices 

Livestock | Meats

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
95.950
+1.825
94.650
96.100
94.125
3,725
08:44 CT

97.600
+0.600
97.350
97.750
96.575
3,611
08:44 CT

100.200
+0.250
100.000
100.400
99.425
1,840
08:44 CT

103.050
+0.250
102.800
103.175
102.350
916
08:44 CT

124.200
+0.400
124.350
124.350
123.800
85
08:42 CT

131.850
+0.800
131.250
131.850
130.875
404
08:44 CT

133.050
+0.525
132.550
133.125
132.250
127
08:44 CT

134.225
+0.475
133.750
134.300
133.450
119
08:44 CT

57.900
-0.850
58.225
58.750
57.750
1,232
08:44 CT

57.600
-1.200
58.025
58.400
57.575
1,347
08:44 CT

56.700
-1.025
57.500
57.500
56.650
926
08:44 CT

52.025
-0.700
52.500
52.650
51.950
547
08:44 CT

12.25
-0.23
12.54
12.60
12.15
93
08:40 CT

16.85
+0.75
16.85
16.85
16.29
290
08:44 CT

17.03
+0.23
17.30
17.55
16.35
527
08:44 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.