Market Futures For Thursday, May 14


14 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
25.96
+0.67
25.56
26.75
25.18
37,412
08:58 CT

26.36
+0.68
25.97
27.12
25.56
171,110
08:58 CT

27.32
+0.52
27.02
27.81
26.60
56,849
08:58 CT

28.23
+0.39
28.09
28.53
27.57
37,505
08:57 CT

0.8565
+0.0251
0.8375
0.8654
0.8244
9,953
08:58 CT

0.8938
+0.0213
0.8771
0.9029
0.8677
8,865
08:58 CT

0.9270
+0.0165
0.9082
0.9370
0.9082
3,912
08:55 CT

0.9604
+0.0145
0.9556
0.9689
0.9427
2,935
08:57 CT

0.8836
+0.0309
0.8495
0.8969
0.8376
14,104
08:58 CT

0.9096
+0.0278
0.8793
0.9218
0.8674
17,401
08:58 CT

0.9211
+0.0233
0.8955
0.9333
0.8848
9,632
08:58 CT

0.9228
+0.0215
0.8998
0.9343
0.8897
5,630
08:58 CT

1.646
+0.030
1.643
1.659
1.610
56,328
08:58 CT

1.873
+0.017
1.882
1.886
1.851
28,089
08:58 CT

1.970
+0.013
1.976
1.985
1.953
8,155
08:58 CT

2.032
+0.014
2.032
2.052
2.016
9,044
08:58 CT

30.02
+0.83
29.58
30.53
28.90
12,999
08:58 CT

30.51
+0.55
30.27
30.93
29.69
10,848
08:58 CT

31.13
+0.40
31.13
31.39
30.45
5,582
08:51 CT

31.77
+0.22
31.60
31.98
31.29
3,683
08:17 CT

1.118s
+0.012
1.104
1.138
1.090
23
05/13/20

1.108s
+0.006
1.088
1.108
1.080
24
05/13/20

1.118s
+0.006
0.000
1.118
1.118
0
05/13/20

1.118s
+0.006
0.000
1.118
1.118
0
05/13/20


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
181-26
+1-05
180-15
181-30
180-12
106,337
08:59 CT

180-11
+1-07
179-00
180-11
179-00
3,303
08:51 CT

225-02
+2-28
221-28
225-12
221-25
58,343
08:59 CT

223-14
+2-26
221-03
223-22
221-02
7,541
08:58 CT

139-140
+0-070
139-065
139-150
139-050
491,132
08:59 CT

139-065
+0-070
138-305
139-075
138-305
18,074
08:59 CT

157-145
+0-165
156-275
157-170
156-260
69,344
08:59 CT

157-270
+0-175
157-195
157-280
157-195
4,325
08:59 CT

125-240
+0-022
125-215
125-247
125-207
270,470
08:59 CT

125-200
+0-025
125-175
125-205
125-170
26,779
08:57 CT

110-085
+0-003
110-082
110-087
110-077
129,051
08:59 CT

110-131
+0-002
110-131
110-131
110-125
4,944
08:57 CT

99.9500
unch
99.9500
99.9500
99.9450
1,959
08:16 CT

99.9600
unch
99.9550
99.9600
99.9550
3,048
08:58 CT

99.6400
-0.0200
99.6600
99.6650
99.6400
102,106
08:58 CT

99.6800
-0.0200
99.7000
99.7050
99.6800
68,301
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
2,764.75
-48.25
2,820.25
2,825.00
2,762.50
762,156
09:00 CT

2,755.50
-48.75
2,812.50
2,816.25
2,754.00
1,403
09:00 CT

8,869.25
-123.00
9,012.75
9,038.50
8,853.75
231,630
09:00 CT

8,855.00
-121.50
9,012.00
9,016.25
8,841.00
315
09:00 CT

22,743
-423
23,232
23,292
22,730
125,862
09:00 CT

22,650
-436
23,194
23,194
22,650
84
08:57 CT

1,179.50
-50.40
1,234.50
1,239.10
1,177.80
76,874
09:00 CT

1,178.50
-49.40
1,232.40
1,233.00
1,178.50
31
08:56 CT

1,494.90
-53.10
1,552.40
1,552.80
1,492.10
2,616
09:00 CT

1,546.00s
-54.30
1,530.00
1,603.10
1,530.00
2
05/13/20

37.350
+2.425
34.250
37.570
33.700
22,727
09:00 CT

35.700
+1.875
33.300
35.900
32.950
4,864
08:59 CT

272.60
+3.00
272.30
272.60
272.30
73
02:26 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
93.925
+0.050
93.900
94.575
93.200
4,717
09:01 CT

97.125
-1.300
98.050
98.375
96.900
5,249
09:01 CT

99.800
-1.700
101.000
101.100
99.700
2,393
09:01 CT

102.925
-1.625
104.050
104.125
102.875
2,135
09:01 CT

124.825
-0.475
125.000
125.000
124.125
62
09:00 CT

132.000
-1.075
131.850
132.750
131.175
779
09:01 CT

133.325
-1.050
133.500
133.850
132.600
300
09:01 CT

134.500
-1.050
134.600
135.150
133.825
145
09:00 CT

57.175
-0.700
57.225
57.550
56.175
3,654
09:01 CT

57.850
-1.275
58.400
58.600
57.325
3,203
09:00 CT

56.925
-1.325
57.250
57.650
56.725
2,390
09:00 CT

52.300
-0.750
52.325
52.700
51.750
1,679
09:00 CT

12.04
-0.04
11.91
12.04
11.90
66
08:55 CT

15.97
+0.62
15.45
16.00
15.35
407
09:01 CT

16.49
+0.44
16.05
16.50
15.97
226
08:59 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.