Market Futures For Wednesday, May 13


13 May

Energies

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
25.51
-0.27
25.30
26.45
24.79
120,419
14:56 CT

25.90
-0.43
25.80
26.96
25.25
415,951
14:56 CT

26.94
-0.49
26.91
27.89
26.37
142,589
14:56 CT

27.92
-0.57
27.98
28.83
27.43
113,540
14:56 CT

0.8343
-0.0041
0.8221
0.8641
0.8074
42,896
14:55 CT

0.8750
-0.0025
0.8645
0.8998
0.8487
36,056
14:55 CT

0.9144
-0.0007
0.9040
0.9335
0.8870
17,621
14:55 CT

0.9455
-0.0052
0.9326
0.9657
0.9265
17,854
14:42 CT

0.8427
-0.0758
0.9066
0.9090
0.8339
52,136
14:56 CT

0.8720
-0.0643
0.9192
0.9275
0.8639
57,720
14:56 CT

0.8885
-0.0559
0.9203
0.9371
0.8817
29,901
14:56 CT

0.8916
-0.0519
0.9297
0.9367
0.8849
21,726
14:56 CT

1.643
-0.077
1.695
1.741
1.595
226,701
14:56 CT

1.880
-0.085
1.947
1.975
1.838
164,874
14:56 CT

1.978
-0.075
2.034
2.064
1.940
49,245
14:54 CT

2.036
-0.081
2.098
2.125
2.000
45,337
14:54 CT

29.32
-0.66
29.64
30.54
28.87
24,318
14:56 CT

30.10
-0.71
30.28
31.26
29.68
16,903
14:55 CT

30.73
-0.87
31.00
31.95
30.62
7,810
13:44 CT

31.73
-0.62
32.40
32.40
31.55
4,592
12:30 CT

1.090
-0.016
1.104
1.138
1.090
23
13:35 CT

1.080
-0.022
1.088
1.108
1.080
24
13:35 CT

1.118
+0.006
0.000
1.118
1.118
0
13:16 CT

1.118
+0.006
0.000
1.118
1.118
0
13:16 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/energies 

Financials

SymbolContract NameLastChangeOpenHighLowVolumeTimeLinks
180-17
+0-23
180-02
181-02
179-28
275,763
14:57 CT

179-02
+0-25
178-15
179-16
178-13
1,285
14:55 CT

221-28
+1-21
220-23
223-04
220-15
168,187
14:57 CT

220-28
+2-07
219-02
221-13
219-02
25,585
14:25 CT

139-065
+0-080
139-025
139-100
139-010
1,151,213
14:57 CT

138-315
+0-090
138-275
139-025
138-255
12,919
14:57 CT

156-300
+0-180
156-175
157-040
156-150
191,438
14:57 CT

157-095s
+0-185
157-005
157-155
156-310
3,324
05/13/20

125-212
+0-030
125-207
125-240
125-190
700,703
14:57 CT

125-172
+0-035
125-160
125-195
125-152
75,452
14:56 CT

110-080
+0-006
110-080
110-093
110-076
374,659
14:57 CT

110-127
+0-007
110-130
110-138
110-125
17,577
14:55 CT

99.9450
-0.0050
99.9450
99.9550
99.9450
9,730
14:54 CT

99.9600
+0.0050
99.9600
99.9700
99.9550
19,521
14:56 CT

99.6550
+0.0150
99.6400
99.6700
99.6250
249,227
14:57 CT

99.7000
+0.0100
99.6950
99.7250
99.6850
197,192
14:57 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
-36.00
2,839.75
2,876.75
2,786.00
2,393,296
14:59 CT

2,805.50
-38.00
2,828.00
2,867.50
2,779.50
5,434
14:58 CT

9,000.50
-77.75
9,045.75
9,202.75
8,878.25
684,526
14:59 CT

8,975.00
-87.75
9,050.00
9,177.00
8,865.00
519
14:57 CT

23,197
-377
23,494
23,780
22,980
298,521
14:59 CT

23,022
-470
23,390
23,700
22,908
249
14:43 CT

1,231.70
-34.80
1,257.50
1,279.50
1,208.10
262,585
14:59 CT

1,223.00
-41.60
1,260.30
1,265.00
1,209.80
254
14:31 CT

1,548.60
-53.60
1,580.70
1,606.80
1,530.40
10,465
14:59 CT

1,536.00
-64.30
1,530.00
1,536.00
1,530.00
2
14:19 CT

34.670
+1.745
32.850
36.050
30.850
77,302
14:59 CT

33.620
+1.295
32.400
34.550
30.790
18,346
14:59 CT

268.40
-7.00
276.00
276.00
268.40
539
13:30 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
93.875s
-3.300
97.500
98.850
93.475
50,702
05/13/20

98.425s
-3.275
100.900
101.600
98.075
50,844
05/13/20

101.500s
-2.675
103.500
104.075
101.100
23,967
05/13/20

104.550s
-2.650
106.450
106.875
104.075
11,471
05/13/20

125.300s
-2.000
127.150
127.475
124.925
600
05/13/20

133.075s
-2.675
135.475
135.625
132.350
4,352
05/13/20

134.375s
-2.725
136.775
136.875
133.675
1,819
05/13/20

135.550s
-2.600
137.825
137.975
134.750
1,646
05/13/20

57.875s
-3.450
60.275
60.350
57.700
20,556
05/13/20

59.125s
-2.350
60.400
60.475
58.350
18,392
05/13/20

58.250s
-1.875
59.350
59.350
57.400
11,763
05/13/20

53.050s
-2.025
54.650
54.650
52.350
6,947
05/13/20

11.90
+0.17
11.77
12.15
11.76
265
14:17 CT

15.35
+0.75
14.83
15.35
14.67
648
14:54 CT

16.05
+0.75
15.32
16.05
15.30
434
14:44 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.