Market Futures For Monday, May 4


04 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
20.24
+0.46
19.11
20.55
18.05
158,543
09:15 CT

22.58
+0.29
21.87
22.84
20.84
117,941
09:15 CT

24.54
+0.34
23.79
24.74
22.93
35,267
09:15 CT

26.05
+0.36
25.43
26.20
24.58
20,122
09:15 CT

0.8173
+0.0212
0.7943
0.8199
0.7779
13,386
09:15 CT

0.8638
+0.0160
0.8498
0.8654
0.8292
8,271
09:15 CT

0.9028
+0.0111
0.8844
0.9043
0.8791
4,272
09:15 CT

0.9386
+0.0089
0.9181
0.9386
0.9180
2,221
09:15 CT

0.7928
+0.0265
0.7622
0.7963
0.7408
14,678
09:15 CT

0.8114
+0.0204
0.7848
0.8158
0.7634
12,888
09:14 CT

0.8256
+0.0169
0.8029
0.8293
0.7801
5,989
09:14 CT

0.8304
+0.0114
0.8133
0.8338
0.7895
4,089
09:10 CT

1.971
+0.081
1.961
2.006
1.935
84,969
09:15 CT

2.208
+0.074
2.195
2.226
2.168
22,899
09:15 CT

2.305
+0.063
2.308
2.318
2.270
8,408
09:15 CT

2.357
+0.055
2.350
2.371
2.328
6,689
09:15 CT

26.93
+0.49
26.21
27.20
25.48
14,484
09:15 CT

28.45
+0.38
27.63
28.76
27.16
6,905
09:11 CT

29.49
+0.13
28.48
29.49
28.48
4,054
08:56 CT

29.78
-0.66
29.60
30.30
29.60
2,027
06:21 CT

0.989
-0.006
0.950
0.989
0.950
10
09:10 CT

1.008
unch
1.008
1.008
1.008
1
09:04 CT

1.019s
-0.014
0.000
1.019
1.019
0
05/01/20

1.019s
-0.014
0.000
1.019
1.019
0
05/01/20


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
180-15
-0-06
181-15
181-26
180-12
68,501
09:17 CT

178-31
-0-03
180-02
180-05
178-31
17
08:57 CT

224-04
-0-19
226-09
226-26
223-31
38,278
09:17 CT

223-07
+0-02
223-07
223-07
223-07
1
08:41 CT

138-265
-0-015
139-035
139-075
138-260
397,393
09:17 CT

138-200
-0-005
138-275
139-000
138-190
1,209
09:10 CT

156-220
-0-025
157-055
157-125
156-210
45,177
09:17 CT

157-075s
-0-085
0-000
157-230
157-075
267
05/01/20

125-117
+0-002
125-162
125-167
125-112
164,040
09:17 CT

125-112
+0-045
125-112
125-112
125-100
343
05:57 CT

110-062
+0-006
110-068
110-068
110-060
84,982
09:16 CT

110-095s
-0-015
110-103
110-103
110-095
5,730
05/01/20

99.9550
+0.0050
99.9550
99.9550
99.9500
620
09:16 CT

99.9550
unch
99.9550
99.9600
99.9550
743
08:59 CT

99.6500
+0.0200
99.6400
99.6500
99.6350
58,470
09:17 CT

99.7000
+0.0100
99.6950
99.7050
99.6950
55,739
09:16 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
2,816.50
-5.25
2,789.00
2,816.50
2,771.00
662,762
09:18 CT

2,807.50
-5.75
2,783.25
2,807.50
2,763.00
1,088
09:17 CT

8,767.00
+49.00
8,624.00
8,767.00
8,556.25
187,754
09:18 CT

8,743.00
+39.50
8,599.25
8,743.00
8,547.00
193
09:16 CT

23,476
-143
23,364
23,525
23,208
84,711
09:18 CT

23,354
-182
23,335
23,430
23,134
154
09:14 CT

1,261.10
+3.20
1,236.80
1,261.40
1,220.10
62,257
09:18 CT

1,241.20
-15.10
1,235.20
1,241.50
1,224.40
11
08:45 CT

1,585.50
+1.00
1,560.40
1,585.50
1,546.00
2,289
09:18 CT

1,591.90s
-56.80
0.00
1,591.90
1,578.40
0
05/01/20

35.850
-0.125
36.550
37.500
35.810
11,913
09:18 CT

34.200
-0.025
34.700
35.470
34.200
3,925
09:17 CT

252.00
+1.60
252.00
252.00
252.00
504
08:51 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
89.625
+2.375
87.725
89.725
87.250
6,944
09:19 CT

94.300
+1.750
92.800
94.450
92.400
4,605
09:18 CT

98.200
+1.400
97.250
98.325
96.525
2,288
09:19 CT

102.075
+1.100
101.250
102.250
100.600
1,785
09:18 CT

119.225
+1.400
118.700
119.500
118.075
225
09:18 CT

129.025
+1.375
128.500
129.175
127.725
927
09:18 CT

130.400
+1.350
129.875
130.575
129.150
403
09:18 CT

131.250
+1.350
130.475
131.500
130.000
136
09:16 CT

67.975
+5.100
65.875
68.175
65.425
481
09:18 CT

64.850
+2.150
63.375
64.900
63.075
6,523
09:19 CT

65.000
+0.875
64.025
65.075
63.650
2,641
09:19 CT

65.675
+1.000
64.675
65.675
64.350
2,163
09:19 CT

11.23
unch
11.26
11.28
11.21
38
09:17 CT

12.11
-0.08
12.20
12.25
12.07
34
09:17 CT

13.50
-0.11
13.58
13.69
13.43
23
09:15 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.