Market Futures For Friday, May 8


08 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
24.35
+0.80
23.35
24.99
23.26
66,043
08:16 CT

25.74
+0.91
24.81
26.29
24.73
127,150
08:16 CT

27.35
+0.86
26.35
27.83
26.34
25,214
08:16 CT

28.66
+0.85
27.87
29.04
27.62
18,015
08:16 CT

0.8522
+0.0151
0.8364
0.8682
0.8336
4,583
08:16 CT

0.8968
+0.0166
0.8770
0.9115
0.8770
3,436
08:16 CT

0.9375
+0.0170
0.9205
0.9514
0.9205
1,177
08:16 CT

0.9754
+0.0176
0.9768
0.9855
0.9644
1,194
08:16 CT

0.9315
+0.0001
0.9256
0.9481
0.9195
9,086
08:16 CT

0.9389
+0.0040
0.9299
0.9516
0.9273
8,232
08:16 CT

0.9442
+0.0071
0.9386
0.9594
0.9333
4,309
08:16 CT

0.9450
+0.0096
0.9406
0.9612
0.9346
3,287
08:16 CT

1.840
-0.054
1.901
1.927
1.837
43,421
08:16 CT

2.083
-0.044
2.126
2.141
2.077
12,841
08:16 CT

2.158
-0.044
2.202
2.214
2.155
3,191
08:15 CT

2.213
-0.043
2.265
2.269
2.212
2,794
08:16 CT

30.11
+0.65
29.55
30.66
29.40
7,565
08:16 CT

31.02
+0.62
30.66
31.59
30.18
4,479
08:15 CT

32.02
+0.79
31.41
32.47
31.41
1,551
08:03 CT

32.92
+0.91
33.07
33.07
32.90
1,485
08:08 CT

1.081s
+0.026
1.071
1.088
1.071
9
05/07/20

1.094s
+0.026
1.095
1.095
1.083
3
05/07/20

1.105s
+0.026
0.000
1.105
1.105
0
05/07/20

1.105s
+0.026
0.000
1.105
1.105
0
05/07/20


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
180-00
-1-04
180-23
181-24
179-30
86,565
08:17 CT

178-17
-1-03
179-10
180-11
178-17
139
08:14 CT

220-13
-2-06
222-03
223-19
220-08
26,271
08:17 CT

218-23
-2-10
221-07
221-17
218-23
184
08:12 CT

139-005
-0-090
139-060
139-160
139-000
403,638
08:17 CT

138-250
-0-090
138-295
139-080
138-250
2,808
08:17 CT

156-160
-0-170
156-265
157-110
156-150
47,001
08:17 CT

157-140s
+1-050
157-135
157-175
157-095
4
05/07/20

125-212
-0-032
125-227
125-280
125-207
257,276
08:17 CT

125-167
-0-035
125-190
125-242
125-165
9,025
08:16 CT

110-097
-0-003
110-096
110-113
110-095
95,201
08:17 CT

110-145
-0-002
110-141
110-160
110-141
1,999
08:01 CT

99.9550
unch
99.9550
99.9550
99.9500
4,825
08:02 CT

99.9750
-0.0050
99.9750
99.9850
99.9750
16,994
08:14 CT

99.6850
+0.0150
99.6650
99.6950
99.6650
106,251
08:17 CT

99.7600
+0.0200
99.7400
99.7750
99.7400
89,892
08:16 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
2,885.0
+24.0
2,868.0
2,894.0
2,867.0
314,848
08:13 CT

2,867.0
+26.0
2,860.0
2,874.0
2,852.0
314
07:49 CT

5,923.5s
unch
0.0
5,923.5
5,923.5
0
05/08/20

5,896.0s
unch
0.0
5,896.0
5,896.0
0
05/08/20

10,882.5
+137.0
10,792.0
10,918.0
10,792.0
31,566
08:13 CT

10,880.5
+154.0
10,853.0
10,880.5
10,853.0
9
07:45 CT

9,639.00
+54.00
9,666.00
9,669.00
9,622.00
9,938
08:13 CT

9,626.00
+71.00
9,621.00
9,626.00
9,600.00
36
05:46 CT

4,536.5
+43.5
4,544.5
4,553.5
4,511.5
13,623
08:13 CT

4,533.0
+51.5
4,521.0
4,533.0
4,504.0
1,503
07:59 CT

3,036.00s
+54.00
0.00
3,036.00
3,036.00
0
05/07/20

4,120s
+36
0
4,120
4,120
0
05/07/20

519.25
+4.61
513.35
520.00
512.35
440
07:31 CT

6,712.0s
+55.0
6,685.0
6,775.0
6,630.0
323
05/07/20

1,535.41s
+16.32
1,524.75
1,539.00
1,522.75
1,726
05/07/20

53.7
+0.7
53.6
54.0
52.8
85,968
08:13 CT

31.35
-1.50
32.05
32.35
31.20
2,856
08:12 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
95.275
+1.300
96.000
96.325
94.725
4,625
08:39 CT

100.075
+0.125
100.850
101.050
99.475
3,679
08:39 CT

103.450
-0.575
104.275
104.350
102.900
1,758
08:39 CT

107.525
-0.800
108.250
108.350
106.975
1,206
08:39 CT

128.850
-1.425
130.175
130.375
128.250
141
08:39 CT

137.500
-0.650
138.250
138.450
136.725
610
08:38 CT

138.325
-0.700
138.950
139.175
137.575
258
08:39 CT

138.750
-0.925
139.500
139.675
138.200
134
08:39 CT

62.925
-0.975
63.700
63.775
62.875
1,617
08:39 CT

62.250
-1.250
63.500
63.500
62.250
1,165
08:39 CT

61.325
-1.325
62.500
62.500
61.225
718
08:39 CT

55.425
-1.350
56.625
56.625
55.400
409
08:39 CT

11.49
+0.01
11.49
11.49
11.49
174
05/07/20

13.40
+0.10
13.36
13.47
13.36
16
08:31 CT

14.35
-0.06
14.29
14.40
14.29
14
08:31 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.