Market Futures For Monday, May 11


11 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
24.89
+0.15
24.49
25.58
23.67
72,786
08:58 CT

26.09
-0.08
25.91
26.73
25.05
176,536
08:58 CT

27.64
-0.41
27.82
28.30
26.90
47,363
08:58 CT

28.92
-0.59
29.28
29.65
28.38
33,861
08:58 CT

0.8964
-0.0029
0.9016
0.9168
0.8885
16,920
08:58 CT

0.9305
-0.0091
0.9400
0.9516
0.9237
13,522
08:58 CT

0.9639
-0.0127
0.9724
0.9848
0.9577
7,488
08:58 CT

0.9973
-0.0131
1.0055
1.0162
0.9918
5,400
08:57 CT

0.9597
+0.0075
0.9600
0.9820
0.9389
16,166
08:58 CT

0.9683
+0.0054
0.9705
0.9881
0.9464
15,676
08:58 CT

0.9712
+0.0023
0.9610
0.9900
0.9536
7,239
08:58 CT

0.9656
-0.0041
0.9650
0.9875
0.9530
6,067
08:58 CT

1.873
+0.050
1.838
1.890
1.815
68,603
08:58 CT

2.115
+0.038
2.089
2.125
2.068
27,847
08:58 CT

2.186
+0.033
2.165
2.195
2.140
7,088
08:58 CT

2.234
+0.027
2.215
2.242
2.193
4,301
08:58 CT

30.62
-0.35
30.68
31.45
29.77
15,461
08:58 CT

31.60
-0.48
32.20
32.36
30.90
8,831
08:58 CT

33.07
+0.01
32.45
33.07
32.07
4,172
07:18 CT

33.88
unch
33.64
33.88
33.15
3,153
07:09 CT

1.138
+0.048
1.115
1.138
1.115
3
08:42 CT

1.089
-0.014
1.089
1.089
1.089
1
08:42 CT

1.114s
+0.009
0.000
1.114
1.114
0
05/08/20

1.114s
+0.009
0.000
1.114
1.114
0
05/08/20


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
179-26
+0-04
179-22
179-26
178-29
84,226
08:59 CT

177-27
-0-11
178-05
178-08
177-12
920
08:13 CT

220-06
+0-09
219-31
220-06
218-11
31,836
08:59 CT

218-08
-0-03
217-12
218-08
216-30
2,425
08:39 CT

139-005
+0-020
138-300
139-020
138-230
421,260
08:59 CT

138-240
+0-015
138-210
138-245
138-160
8,048
08:56 CT

156-140
+0-035
156-105
156-145
155-310
49,862
08:59 CT

156-225s
-0-235
156-310
157-240
156-200
2,626
05/08/20

125-205
+0-005
125-192
125-222
125-155
249,678
08:59 CT

125-162
+0-007
125-140
125-177
125-112
35,373
08:59 CT

110-083
-0-003
110-083
110-093
110-076
99,415
08:59 CT

110-131
-0-003
110-123
110-140
110-123
5,749
08:58 CT

99.9500
unch
99.9500
99.9500
99.9450
2,018
07:58 CT

99.9550
-0.0050
99.9600
99.9650
99.9550
5,385
08:56 CT

99.6650
-0.0050
99.6700
99.6800
99.6550
73,596
08:56 CT

99.7150
-0.0150
99.7250
99.7300
99.7150
70,060
08:58 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
2,861.0
-30.0
2,902.0
2,922.0
2,844.0
458,569
08:55 CT

2,844.0
-27.0
2,875.0
2,896.0
2,824.0
843
08:52 CT

5,905.5
-18.0
5,990.0
5,999.0
5,883.5
58,403
09:00 CT

5,896.0s
+89.5
0.0
5,896.0
5,896.0
1
05/07/20

10,797.0
-111.0
10,957.0
11,030.5
10,734.0
44,539
08:55 CT

10,760.5
-127.5
10,959.0
10,959.0
10,750.5
41
08:38 CT

9,625.00
+2.00
9,682.00
9,705.00
9,565.00
15,411
08:55 CT

9,599.00
+7.00
9,646.00
9,646.00
9,544.00
7
08:46 CT

4,484.0
-57.5
4,559.5
4,567.0
4,456.0
50,933
08:55 CT

4,476.7
-55.3
4,550.0
4,557.0
4,448.5
25,081
08:55 CT

3,042.00s
+6.00
0.00
3,042.00
3,042.00
0
05/08/20

4,137s
+17
0
4,137
4,137
0
05/08/20

517.35
-1.67
522.75
523.75
513.98
4,145
08:54 CT

6,746.0s
+34.0
6,750.0
6,780.0
6,700.0
143
05/08/20

1,560.85s
+25.44
1,546.40
1,560.85
1,546.00
1,429
05/08/20

52.6
-1.1
54.2
54.9
52.4
101,714
08:55 CT

30.60
+0.20
29.55
31.55
28.80
7,186
08:55 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
95.775
+1.125
95.650
96.125
94.875
5,298
09:01 CT

99.925
-0.275
100.800
100.800
99.775
4,982
09:01 CT

103.425
-0.850
104.275
104.275
103.300
2,327
09:01 CT

106.775
-0.925
107.650
107.650
106.650
1,624
09:01 CT

126.775
-1.125
128.025
128.250
126.775
167
09:01 CT

136.275
-0.675
137.000
137.125
135.825
687
09:01 CT

137.500
-0.650
138.000
138.225
137.075
386
09:01 CT

138.325
-0.700
139.025
139.025
138.050
162
09:01 CT

62.700
+1.000
61.325
62.975
60.975
4,095
09:01 CT

61.950
+0.225
61.550
62.350
61.075
3,276
09:01 CT

60.250
-0.175
60.000
60.575
59.700
2,879
09:01 CT

54.525
-0.025
54.100
55.050
53.925
1,347
09:00 CT

11.61
+0.06
11.58
11.84
11.58
94
08:32 CT

13.97
+0.29
13.83
14.43
13.83
327
08:50 CT

15.02
+0.32
14.83
15.45
14.83
175
08:50 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.