Market Futures For Tuesday, March 12


12 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
25.30
+1.16
24.49
25.79
24.22
63,085
09:53 CT

26.05
+0.97
25.39
26.62
25.15
178,186
09:53 CT

27.23
+0.47
27.02
27.90
26.57
49,064
09:53 CT

28.27
+0.17
28.39
28.96
27.88
35,204
09:53 CT

0.8558
-0.0129
0.8755
0.8918
0.8550
14,073
09:53 CT

0.8905
-0.0120
0.9094
0.9240
0.8898
9,048
09:53 CT

0.9268
-0.0105
0.9503
0.9581
0.9251
4,985
09:53 CT

0.9604
-0.0098
0.9807
0.9907
0.9595
5,202
09:53 CT

0.9081
-0.0161
0.9300
0.9452
0.9068
18,939
09:53 CT

0.9239
-0.0150
0.9478
0.9598
0.9229
19,341
09:53 CT

0.9323
-0.0129
0.9576
0.9650
0.9322
9,646
09:53 CT

0.9313
-0.0128
0.9564
0.9618
0.9309
7,996
09:53 CT

1.773
-0.053
1.847
1.849
1.765
82,310
09:53 CT

2.025
-0.060
2.096
2.103
2.020
45,600
09:53 CT

2.107
-0.053
2.163
2.174
2.100
11,617
09:52 CT

2.163
-0.050
2.213
2.223
2.156
7,994
09:52 CT

29.86
+0.23
30.06
30.68
29.62
15,014
09:53 CT

30.66
+0.01
31.03
31.47
30.59
7,669
09:53 CT

31.45
-0.12
31.77
32.14
31.45
4,565
09:53 CT

32.32
-0.08
32.41
32.41
32.32
4,218
03:24 CT

1.102
-0.013
1.102
1.102
1.102
7
08:22 CT

1.111
unch
1.111
1.111
1.111
7
18:35 CT

1.121s
+0.007
0.000
1.121
1.121
0
05/11/20

1.121s
+0.007
0.000
1.121
1.121
0
05/11/20


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
179-15
+0-31
178-27
179-17
178-19
116,510
09:55 CT

178-00
+1-01
177-10
178-00
177-05
248
09:34 CT

219-20
+2-03
218-10
219-25
217-31
39,811
09:55 CT

218-00
+2-01
217-09
218-00
216-21
1,564
09:17 CT

138-255
+0-055
138-230
138-290
138-185
617,112
09:55 CT

138-170
+0-050
138-160
138-205
138-105
6,646
09:45 CT

156-030
+0-125
155-300
156-075
155-230
86,457
09:55 CT

156-145
+0-135
156-035
156-145
156-030
446
09:49 CT

125-157
+0-012
125-157
125-185
125-120
347,820
09:55 CT

125-115
+0-017
125-105
125-137
125-075
34,323
09:55 CT

110-073
+0-003
110-071
110-077
110-062
162,938
09:55 CT

110-120
+0-005
110-115
110-122
110-107
8,301
09:47 CT

99.9500
unch
99.9500
99.9500
99.9450
6,286
09:45 CT

99.9600
+0.0050
99.9550
99.9600
99.9550
2,847
09:53 CT

99.6450
-0.0100
99.6550
99.6650
99.6400
133,971
09:55 CT

99.7000
-0.0150
99.7150
99.7250
99.6950
89,805
09:55 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/financials 

Indices

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
2,865.0
-2.0
2,870.0
2,881.0
2,848.0
554,579
09:51 CT

2,844.0
-3.0
2,848.0
2,858.0
2,831.0
4,544
08:58 CT

5,982.0
+61.0
5,930.0
6,000.5
5,893.0
71,639
09:56 CT

5,900.0
+9.0
5,900.0
5,900.0
5,900.0
1
02:06 CT

10,815.5
-11.0
10,849.0
10,884.5
10,749.0
46,939
09:51 CT

10,813.5
+5.5
10,756.5
10,860.0
10,753.5
60
09:28 CT

9,686.00
+16.00
9,668.00
9,741.00
9,634.00
20,830
09:51 CT

9,677.00
+38.00
9,611.00
9,677.00
9,611.00
2
09:18 CT

4,470.0
-17.0
4,484.0
4,500.5
4,452.0
147,120
09:51 CT

4,460.0
-19.0
4,475.0
4,492.0
4,444.0
109,456
09:51 CT

3,044.50s
+2.50
0.00
3,044.50
3,044.50
0
05/11/20

4,109s
-28
0
4,109
4,109
0
05/11/20

518.30
-0.50
521.65
522.55
516.05
13,205
09:51 CT

6,630.0s
-116.0
6,760.0
6,815.0
6,605.0
1,394
05/11/20

1,553.15s
-7.70
1,567.50
1,570.25
1,538.90
66,590
05/11/20

52.5
-0.3
52.7
53.6
52.3
113,293
09:51 CT

27.90
-1.55
29.05
29.90
27.15
7,434
09:51 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
93.850
+1.175
93.200
94.500
93.150
8,194
09:58 CT

97.550
+0.350
97.200
98.200
96.900
10,383
09:58 CT

100.675
-0.600
101.000
101.850
100.425
6,169
09:58 CT

104.200
-0.525
104.725
105.400
104.025
3,417
09:58 CT

124.250
+0.600
123.900
124.950
123.775
330
09:56 CT

132.700
+0.025
132.550
133.800
132.275
1,339
09:58 CT

134.100
+0.050
133.800
135.200
133.700
498
09:58 CT

134.900
-0.200
134.750
136.125
134.725
346
09:57 CT

60.325
+0.050
60.775
61.750
60.150
5,754
09:58 CT

60.100
-0.375
60.575
61.075
59.725
4,729
09:58 CT

58.675
-0.575
59.200
59.700
58.425
3,412
09:58 CT

53.250
-0.850
54.125
54.425
52.950
1,381
09:57 CT

11.69
-0.02
11.73
11.74
11.64
40
09:50 CT

14.42
-0.01
14.61
14.80
14.31
265
09:57 CT

15.23
-0.22
15.57
15.75
15.12
217
09:56 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.