Market Futures For Thursday, May 7


07 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
25.71
+1.72
24.09
26.74
23.41
149,457
09:33 CT

26.89
+1.27
25.56
27.79
24.95
206,692
09:33 CT

27.98
+0.94
27.28
28.95
26.51
47,348
09:33 CT

28.93
+0.74
29.00
30.02
27.74
35,764
09:32 CT

0.8521
+0.0281
0.8300
0.8863
0.8100
19,728
09:33 CT

0.8951
+0.0215
0.8741
0.9294
0.8601
14,255
09:33 CT

0.9335
+0.0156
0.9160
0.9691
0.9045
7,808
09:33 CT

0.9717
+0.0134
0.9503
1.0069
0.9450
7,030
09:33 CT

0.9407
+0.0638
0.8847
0.9648
0.8704
20,528
09:33 CT

0.9445
+0.0573
0.8936
0.9703
0.8814
19,488
09:33 CT

0.9482
+0.0519
0.9079
0.9737
0.8900
10,622
09:33 CT

0.9464
+0.0463
0.9074
0.9719
0.8936
9,875
09:33 CT

1.901
-0.043
1.956
1.989
1.900
88,566
09:33 CT

2.134
-0.037
2.179
2.195
2.134
28,154
09:33 CT

2.219
-0.035
2.262
2.274
2.219
8,181
09:33 CT

2.266
-0.042
2.309
2.322
2.266
7,383
09:33 CT

30.71
+0.99
30.12
31.84
29.24
16,749
09:33 CT

31.50
+0.90
31.14
32.61
30.20
7,187
09:32 CT

32.08
+0.59
31.76
33.34
31.28
3,648
09:30 CT

32.81
+0.50
32.47
33.83
32.33
2,627
09:30 CT

1.088
+0.033
1.071
1.088
1.071
4
09:28 CT

1.095
+0.027
1.095
1.095
1.095
1
09:28 CT

1.079s
+0.008
0.000
1.079
1.079
0
05/06/20

1.079s
+0.008
0.000
1.079
1.079
0
05/06/20


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
179-19
+0-28
179-01
179-22
178-22
114,564
09:34 CT

178-03
+0-28
177-22
178-03
177-07
842
09:15 CT

219-25
+1-01
219-17
220-13
218-10
49,455
09:34 CT

218-06
+1-00
218-04
218-08
217-05
128
09:31 CT

138-265
+0-090
138-200
138-265
138-160
502,814
09:34 CT

138-180
+0-085
138-125
138-180
138-080
3,901
09:15 CT

156-080
+0-120
156-005
156-095
155-255
72,055
09:33 CT

156-090s
-0-225
0-000
156-090
155-300
0
05/06/20

125-157
+0-045
125-125
125-160
125-105
245,363
09:34 CT

125-097
+0-035
125-075
125-100
125-065
3,214
09:03 CT

110-077
+0-008
110-068
110-077
110-066
107,552
09:34 CT

110-118
+0-008
110-108
110-118
110-108
4,950
09:31 CT

99.9550
+0.0050
99.9550
99.9550
99.9500
5,340
09:31 CT

99.9700
+0.0100
99.9600
99.9700
99.9600
8,772
09:25 CT

99.6600
+0.0150
99.6450
99.6600
99.6450
84,609
09:34 CT

99.7200
+0.0150
99.7050
99.7250
99.7050
60,485
09:32 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
2,878.25
+44.75
2,832.00
2,886.75
2,823.00
593,949
09:35 CT

2,869.00
+44.25
2,828.75
2,877.75
2,816.00
968
09:29 CT

9,068.75
+116.75
8,947.50
9,109.00
8,930.25
183,341
09:35 CT

9,059.00
+122.75
8,924.00
9,081.00
8,919.50
94
09:29 CT

23,880
+367
23,493
23,929
23,428
86,321
09:35 CT

23,780
+348
23,427
23,810
23,370
37
09:24 CT

1,282.60
+27.30
1,254.00
1,288.80
1,245.60
57,592
09:35 CT

1,286.60
+33.20
1,247.00
1,286.60
1,247.00
4
08:55 CT

1,622.80
+33.10
1,582.30
1,630.80
1,574.50
2,866
09:35 CT

1,597.00s
-13.30
0.00
1,617.10
1,592.80
0
05/06/20

33.020
-1.555
34.450
34.720
32.850
10,910
09:35 CT

32.320
-1.255
33.450
33.620
32.190
2,938
09:34 CT

275.20
+10.75
278.50
278.50
275.20
424
08:47 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
93.025
+3.550
91.750
93.975
91.625
18,265
09:36 CT

98.225
+2.775
97.275
99.950
97.075
14,627
09:36 CT

101.825
+2.300
100.725
104.025
100.650
10,414
09:36 CT

105.825
+1.625
104.875
108.175
104.850
7,048
09:36 CT

126.500
+2.400
125.125
129.300
125.125
1,149
09:35 CT

135.000
+2.250
134.250
137.900
133.725
3,299
09:36 CT

136.025
+2.075
135.200
138.850
134.975
1,148
09:36 CT

136.650
+1.575
136.000
139.725
135.825
930
09:35 CT

62.625
-2.950
65.675
65.950
61.825
10,496
09:36 CT

61.600
-2.200
63.825
64.225
60.375
4,699
09:36 CT

60.900
-2.275
63.150
63.475
60.025
3,671
09:36 CT

55.500
-2.025
57.575
57.875
54.700
1,872
09:36 CT

11.56
+0.06
11.51
11.59
11.50
48
09:32 CT

13.44
-0.18
13.61
13.62
13.41
104
09:34 CT

14.40
-0.32
14.67
14.67
14.36
123
09:34 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.