Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLK18 MAY 18
68.26
N/A
-0.03 | -4%
68.26
68.62
67.50
1:29pm
CLM18 JUN 18
68.26
N/A
-0.07 | -10%
68.22
68.66
67.49
2:45pm
CLN18 JUL 18
68.08
N/A
0.00 | 0%
67.88
68.40
67.25
2:45pm
CLQ18 AUG 18
67.58
N/A
0.05 | 7%
67.43
67.83
66.75
2:44pm
CLU18 SEP 18
66.97
N/A
0.07 | 10%
66.79
67.20
66.15
2:43pm
CLV18 OCT 18
66.27
N/A
0.01 | 2%
66.41
66.52
65.59
2:14pm
CLX18 NOV 18
65.77
N/A
0.10 | 15%
65.70
65.90
65.05
1:31pm
CLZ18 DEC 18
65.23
N/A
0.13 | 20%
65.08
65.39
64.40
2:44pm
CLF19 JAN 19
64.72
N/A
0.17 | 26%
64.68
64.81
63.99
1:29pm
CLG19 FEB 19
64.02
N/A
0.07 | 11%
64.11
64.13
63.42
2:12pm
CLH19 MAR 19
63.49
N/A
0.12 | 19%
63.41
63.57
62.74
1:29pm
CLJ19 APR 19
62.99
N/A
0.19 | 30%
62.73
62.99
62.20
1:28pm
CLK19 MAY 19
62.18
N/A
-0.09 | -14%
62.25
62.45
62.18
12:45pm
CLM19 JUN 19
61.86
N/A
0.09 | 15%
61.84
61.97
61.14
2:43pm
CLN19 JUL 19
61.42
N/A
0.16 | 26%
N/A
61.42
60.78
1:51pm
CLQ19 AUG 19
60.88
N/A
0.11 | 18%
N/A
60.88
60.31
1:51pm
CLU19 SEP 19
59.82
N/A
-0.50 | -83%
59.41
60.47
59.41
8:54am
CLV19 OCT 19
60.00
N/A
0.10 | 17%
N/A
60.00
59.07
2:01pm
CLX19 NOV 19
59.62
N/A
0.11 | 18%
N/A
59.80
59.62
2:32pm
CLZ19 DEC 19
59.12
N/A
-0.03 | -5%
59.19
59.27
58.58
2:34pm
CLF20 JAN 20
58.81
N/A
0.07 | 12%
N/A
58.87
58.81
2:34pm
CLG20 FEB 20
58.43
N/A
0.07 | 12%
N/A
58.43
58.43
2:34pm
CLH20 MAR 20
58.06
N/A
0.06 | 10%
N/A
58.06
58.06
2:20pm
CLJ20 APR 20
57.70
N/A
0.06 | 10%
N/A
57.70
57.70
1:54pm
CLK20 MAY 20
57.34
N/A
0.03 | 5%
N/A
57.34
57.34
2:20pm
CLM20 JUN 20
56.94
N/A
-0.06 | -11%
56.74
56.95
56.53
2:38pm
CLN20 JUL 20
56.69
N/A
0.01 | 2%
N/A
56.69
56.69
1:51pm
CLQ20 AUG 20
56.39
N/A
0.01 | 2%
N/A
56.39
56.39
1:51pm
CLU20 SEP 20
56.09
N/A
0.00 | 0%
N/A
56.09
56.09
1:51pm
CLV20 OCT 20
55.80
N/A
0.01 | 2%
N/A
55.80
55.80
1:51pm
CLX20 NOV 20
55.55
N/A
0.01 | 2%
N/A
55.55
55.55
1:51pm
CLZ20 DEC 20
55.27
N/A
-0.04 | -7%
55.21
55.33
54.87
2:42pm
CLF21 JAN 21
55.08
N/A
0.01 | 2%
N/A
55.08
55.08
1:51pm
CLG21 FEB 21
54.84
N/A
0.01 | 2%
N/A
54.84
54.84
1:51pm
CLH21 MAR 21
54.60
N/A
0.01 | 2%
N/A
54.60
54.60
1:51pm
CLJ21 APR 21
54.38
N/A
0.00 | 0%
N/A
54.38
54.38
1:51pm
CLK21 MAY 21
54.13
N/A
0.01 | 2%
N/A
54.13
54.13
1:51pm
CLM21 JUN 21
53.86
N/A
-0.01 | -2%
N/A
53.86
53.86
1:51pm
CLN21 JUL 21
53.57
N/A
-0.02 | -4%
N/A
53.57
53.57
1:51pm
CLQ21 AUG 21
53.37
N/A
-0.02 | -4%
N/A
53.37
53.37
1:51pm
CLU21 SEP 21
53.21
N/A
-0.02 | -4%
N/A
53.21
53.21
1:51pm
CLV21 OCT 21
53.06
N/A
-0.02 | -4%
N/A
53.06
53.06
1:51pm
CLX21 NOV 21
52.92
N/A
-0.02 | -4%
N/A
52.92
52.92
1:51pm
CLZ21 DEC 21
52.75
N/A
0.00 | 0%
52.70
52.75
52.70
1:49pm
CLF22 JAN 22
52.53
N/A
-0.01 | -2%
N/A
52.53
52.53
1:51pm
CLG22 FEB 22
52.41
N/A
-0.01 | -2%
N/A
52.41
52.41
1:51pm
CLH22 MAR 22
52.26
N/A
-0.01 | -2%
N/A
52.26
52.26
1:51pm
CLJ22 APR 22
52.12
N/A
-0.01 | -2%
N/A
52.12
52.12
1:51pm
CLK22 MAY 22
52.04
N/A
-0.01 | -2%
N/A
52.04
52.04
1:51pm
CLM22 JUN 22
51.92
N/A
-0.01 | -2%
N/A
51.92
51.92
1:51pm
CLN22 JUL 22
51.73
N/A
-0.01 | -2%
N/A
51.73
51.73
1:51pm
CLQ22 AUG 22
51.70
N/A
-0.01 | -2%
N/A
51.70
51.70
1:51pm
CLU22 SEP 22
51.65
N/A
-0.01 | -2%
N/A
51.65
51.65
1:51pm
CLV22 OCT 22
51.51
N/A
-0.01 | -2%
N/A
51.51
51.51
1:51pm
CLX22 NOV 22
51.52
N/A
-0.01 | -2%
N/A
51.52
51.52
1:51pm
CLZ22 DEC 22
51.29
N/A
-0.01 | -2%
N/A
51.29
51.03
1:58pm
CLF23 JAN 23
51.24
N/A
-0.01 | -2%
N/A
51.24
51.24
1:51pm
CLG23 FEB 23
51.17
N/A
-0.01 | -2%
N/A
51.17
51.17
1:51pm
CLH23 MAR 23
51.13
N/A
-0.01 | -2%
N/A
51.13
51.13
1:51pm
CLJ23 APR 23
51.02
N/A
-0.01 | -2%
N/A
51.02
51.02
1:51pm
CLK23 MAY 23
50.95
N/A
-0.01 | -2%
N/A
50.95
50.95
1:51pm
CLM23 JUN 23
50.99
N/A
-0.01 | -2%
N/A
50.99
50.99
1:51pm
CLN23 JUL 23
50.88
N/A
-0.01 | -2%
N/A
50.88
50.88
1:51pm
CLQ23 AUG 23
50.80
N/A
-0.01 | -2%
N/A
50.80
50.80
1:51pm
CLU23 SEP 23
50.84
N/A
-0.01 | -2%
N/A
50.84
50.84
1:51pm
CLV23 OCT 23
50.77
N/A
-0.01 | -2%
N/A
50.77
50.77
1:51pm
CLX23 NOV 23
50.73
N/A
-0.01 | -2%
N/A
50.73
50.73
1:51pm
CLZ23 DEC 23
50.69
N/A
-0.01 | -2%
N/A
50.69
50.15
1:51pm
CLF24 JAN 24
50.73
N/A
-0.01 | -2%
N/A
50.73
50.73
1:51pm
CLG24 FEB 24
50.75
N/A
-0.02 | -4%
N/A
50.75
50.75
1:51pm
CLH24 MAR 24
50.78
N/A
-0.02 | -4%
N/A
50.78
50.78
1:51pm
CLJ24 APR 24
50.79
N/A
-0.03 | -6%
N/A
50.79
50.79
1:51pm
CLK24 MAY 24
50.82
N/A
-0.03 | -6%
N/A
50.82
50.82
1:51pm
CLM24 JUN 24
50.80
N/A
-0.04 | -8%
N/A
50.80
50.80
1:51pm
CLN24 JUL 24
50.85
N/A
-0.04 | -8%
N/A
50.85
50.85
1:51pm
CLQ24 AUG 24
50.87
N/A
-0.04 | -8%
N/A
50.87
50.87
1:51pm
CLU24 SEP 24
50.90
N/A
-0.05 | -10%
N/A
50.90
50.90
1:51pm
CLV24 OCT 24
50.91
N/A
-0.05 | -10%
N/A
50.91
50.91
1:51pm
CLX24 NOV 24
50.94
N/A
-0.06 | -12%
N/A
50.94
50.94
1:51pm
CLZ24 DEC 24
50.92
N/A
-0.06 | -12%
N/A
50.92
50.92
1:51pm
CLF25 JAN 25
50.95
N/A
-0.06 | -12%
N/A
50.95
50.95
1:51pm
CLG25 FEB 25
50.99
N/A
-0.06 | -12%
N/A
50.99
50.99
1:51pm
CLH25 MAR 25
51.02
N/A
-0.06 | -12%
N/A
51.02
51.02
1:51pm
CLJ25 APR 25
51.05
N/A
-0.06 | -12%
N/A
51.05
51.05
1:51pm
CLK25 MAY 25
51.09
N/A
-0.06 | -12%
N/A
51.09
51.09
1:51pm
CLM25 JUN 25
51.12
N/A
-0.06 | -12%
N/A
51.12
51.12
1:51pm
CLN25 JUL 25
51.16
N/A
-0.06 | -12%
N/A
51.16
51.16
1:51pm
CLQ25 AUG 25
51.19
N/A
-0.06 | -12%
N/A
51.19
51.19
1:51pm
CLU25 SEP 25
51.23
N/A
-0.06 | -12%
N/A
51.23
51.23
1:51pm
CLV25 OCT 25
51.26
N/A
-0.06 | -12%
N/A
51.26
51.26
1:51pm
CLX25 NOV 25
51.30
N/A
-0.06 | -12%
N/A
51.30
51.30
1:51pm
CLZ25 DEC 25
51.34
N/A
-0.06 | -12%
N/A
51.34
51.34
1:51pm
CLF26 JAN 26
51.42
N/A
-0.06 | -12%
N/A
51.42
51.42
1:51pm
CLG26 FEB 26
51.46
N/A
-0.06 | -12%
N/A
51.46
51.46
1:51pm
CLH26 MAR 26
51.49
N/A
-0.06 | -12%
N/A
51.49
51.49
1:51pm
CLJ26 APR 26
51.52
N/A
-0.06 | -12%
N/A
51.52
51.52
1:51pm
CLK26 MAY 26
51.56
N/A
-0.06 | -12%
N/A
51.56
51.56
1:51pm
CLM26 JUN 26
51.59
N/A
-0.06 | -12%
N/A
51.59
51.59
1:51pm
CLN26 JUL 26
51.62
N/A
-0.06 | -12%
N/A
51.62
51.62
1:51pm
CLQ26 AUG 26
51.66
N/A
-0.06 | -12%
N/A
51.66
51.66
1:51pm
CLU26 SEP 26
51.69
N/A
-0.06 | -12%
N/A
51.69
51.69
1:51pm
CLV26 OCT 26
51.72
N/A
-0.06 | -12%
N/A
51.72
51.72
1:51pm
CLX26 NOV 26
51.76
N/A
-0.06 | -12%
N/A
51.76
51.76
1:51pm
CLZ26 DEC 26
51.79
N/A
-0.06 | -12%
N/A
51.79
51.79
1:51pm
CLF27 JAN 27
51.82
N/A
-0.06 | -12%
N/A
51.82
51.82
1:51pm
CLG27 FEB 27
51.85
N/A
-0.06 | -12%
N/A
51.85
51.85
1:51pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGK18 MAY 18
2.74
N/A
0.08 | 305%
2.68
2.75
2.66
2:44pm
NGM18 JUN 18
2.77
N/A
0.07 | 267%
2.71
2.77
2.69
2:45pm
NGN18 JUL 18
2.81
N/A
0.07 | 237%
2.76
2.81
2.74
2:44pm
NGQ18 AUG 18
2.82
N/A
0.06 | 225%
2.77
2.83
2.76
2:44pm
NGU18 SEP 18
2.81
N/A
0.06 | 215%
2.76
2.81
2.74
2:44pm
NGV18 OCT 18
2.82
N/A
0.06 | 210%
2.77
2.82
2.76
2:44pm
NGX18 NOV 18
2.87
N/A
0.06 | 199%
2.82
2.87
2.81
2:41pm
NGZ18 DEC 18
2.98
N/A
0.04 | 147%
2.94
2.98
2.93
2:44pm
NGF19 JAN 19
3.06
N/A
0.04 | 139%
3.03
3.06
3.01
2:33pm
NGG19 FEB 19
3.02
N/A
0.04 | 131%
2.97
3.03
2.97
2:40pm
NGH19 MAR 19
2.91
N/A
0.04 | 132%
2.88
2.91
2.86
2:40pm
NGJ19 APR 19
2.61
N/A
0.02 | 77%
2.59
2.61
2.58
2:40pm
NGK19 MAY 19
2.57
N/A
0.02 | 59%
2.56
2.57
2.55
2:40pm
NGM19 JUN 19
2.59
N/A
0.01 | 43%
2.58
2.60
2.58
1:29pm
NGN19 JUL 19
2.63
N/A
0.02 | 57%
2.61
2.63
2.61
2:10pm
NGQ19 AUG 19
2.63
N/A
0.01 | 50%
2.62
2.63
2.61
2:16pm
NGU19 SEP 19
2.62
N/A
0.01 | 23%
2.61
2.63
2.60
1:33pm
NGV19 OCT 19
2.64
N/A
0.01 | 27%
2.64
2.65
2.63
2:16pm
NGX19 NOV 19
2.71
N/A
0.01 | 30%
2.70
2.71
2.69
2:10pm
NGZ19 DEC 19
2.84
N/A
0.01 | 32%
2.82
2.84
2.82
2:10pm
NGF20 JAN 20
2.95
N/A
0.01 | 44%
2.93
2.95
2.93
12:35pm
NGG20 FEB 20
2.92
N/A
0.01 | 31%
2.92
2.92
2.91
11:26am
NGH20 MAR 20
2.83
N/A
0.01 | 32%
2.82
2.83
2.82
1:07pm
NGJ20 APR 20
2.59
N/A
0.01 | 43%
2.58
2.59
2.58
9:14am
NGK20 MAY 20
2.57
N/A
0.01 | 27%
2.57
2.57
2.56
1:29pm
NGM20 JUN 20
2.59
N/A
0.00 | 8%
N/A
2.59
2.59
2:00pm
NGN20 JUL 20
2.62
N/A
0.00 | 4%
N/A
2.63
2.62
2:00pm
NGQ20 AUG 20
2.63
N/A
0.00 | 4%
N/A
2.63
2.63
2:00pm
NGU20 SEP 20
2.62
N/A
0.00 | 0%
N/A
2.64
2.62
2:00pm
NGV20 OCT 20
2.65
N/A
-0.00 | -4%
N/A
2.65
2.65
2:00pm
NGX20 NOV 20
2.71
N/A
-0.00 | -4%
N/A
2.71
2.71
2:00pm
NGZ20 DEC 20
2.86
N/A
-0.00 | -7%
N/A
2.88
2.85
2:00pm
NGF21 JAN 21
2.97
N/A
0.00 | 3%
N/A
3.01
2.97
2:00pm
NGG21 FEB 21
2.95
N/A
0.00 | 3%
N/A
2.98
2.95
2:00pm
NGH21 MAR 21
2.87
N/A
0.00 | 7%
N/A
2.87
2.87
2:00pm
NGJ21 APR 21
2.63
N/A
0.01 | 19%
N/A
2.63
2.63
2:00pm
NGK21 MAY 21
2.61
N/A
0.01 | 19%
N/A
2.61
2.61
2:00pm
NGM21 JUN 21
2.63
N/A
0.01 | 19%
N/A
2.63
2.63
2:00pm
NGN21 JUL 21
2.66
N/A
0.01 | 19%
N/A
2.66
2.66
2:00pm
NGQ21 AUG 21
2.67
N/A
0.01 | 19%
N/A
2.67
2.67
2:00pm
NGU21 SEP 21
2.67
N/A
0.01 | 19%
N/A
2.67
2.67
2:00pm
NGV21 OCT 21
2.70
N/A
0.01 | 19%
N/A
2.70
2.70
2:00pm
NGX21 NOV 21
2.76
N/A
0.01 | 18%
N/A
2.76
2.76
2:00pm
NGZ21 DEC 21
2.90
N/A
0.01 | 17%
N/A
2.90
2.90
2:00pm
NGF22 JAN 22
3.02
N/A
0.01 | 17%
N/A
3.05
3.02
2:00pm
NGG22 FEB 22
3.00
N/A
0.01 | 17%
N/A
3.00
3.00
2:00pm
NGH22 MAR 22
2.94
N/A
0.01 | 17%
N/A
2.94
2.94
2:00pm
NGJ22 APR 22
2.69
N/A
0.01 | 19%
N/A
2.69
2.68
2:00pm
NGK22 MAY 22
2.67
N/A
0.01 | 19%
N/A
2.67
2.67
2:00pm
NGM22 JUN 22
2.69
N/A
0.01 | 19%
N/A
2.69
2.69
2:00pm
NGN22 JUL 22
2.72
N/A
0.01 | 18%
N/A
2.72
2.72
2:00pm
NGQ22 AUG 22
2.74
N/A
0.01 | 18%
N/A
2.74
2.74
2:00pm
NGU22 SEP 22
2.74
N/A
0.01 | 18%
N/A
2.74
2.74
2:00pm
NGV22 OCT 22
2.77
N/A
0.01 | 18%
N/A
2.77
2.77
2:00pm
NGX22 NOV 22
2.83
N/A
0.01 | 18%
N/A
2.83
2.83
2:00pm
NGZ22 DEC 22
2.98
N/A
0.01 | 17%
N/A
2.98
2.98
2:00pm
NGF23 JAN 23
3.09
N/A
0.01 | 16%
N/A
3.09
3.09
2:00pm
NGG23 FEB 23
3.07
N/A
0.01 | 16%
N/A
3.07
3.07
2:00pm
NGH23 MAR 23
3.01
N/A
0.01 | 17%
N/A
3.01
3.01
2:00pm
NGJ23 APR 23
2.75
N/A
0.01 | 18%
N/A
2.75
2.75
2:00pm
NGK23 MAY 23
2.73
N/A
0.01 | 18%
N/A
2.73
2.73
2:00pm
NGM23 JUN 23
2.76
N/A
0.01 | 18%
N/A
2.76
2.76
2:00pm
NGN23 JUL 23
2.78
N/A
0.01 | 18%
N/A
2.78
2.78
2:00pm
NGQ23 AUG 23
2.81
N/A
0.01 | 18%
N/A
2.81
2.81
2:00pm
NGU23 SEP 23
2.81
N/A
0.01 | 18%
N/A
2.81
2.81
2:00pm
NGV23 OCT 23
2.84
N/A
0.01 | 18%
N/A
2.84
2.84
2:00pm
NGX23 NOV 23
2.90
N/A
0.01 | 17%
N/A
2.90
2.90
2:00pm
NGZ23 DEC 23
3.05
N/A
0.01 | 16%
N/A
3.05
3.05
2:00pm
NGF24 JAN 24
3.17
N/A
0.01 | 16%
N/A
3.17
3.17
2:00pm
NGG24 FEB 24
3.14
N/A
0.01 | 16%
N/A
3.14
3.14
2:00pm
NGH24 MAR 24
3.08
N/A
0.01 | 16%
N/A
3.08
3.08
2:00pm
NGJ24 APR 24
2.81
N/A
0.01 | 18%
N/A
2.81
2.81
2:00pm
NGK24 MAY 24
2.80
N/A
0.01 | 18%
N/A
2.80
2.80
2:00pm
NGM24 JUN 24
2.82
N/A
0.01 | 18%
N/A
2.82
2.82
2:00pm
NGN24 JUL 24
2.85
N/A
0.01 | 18%
N/A
2.85
2.85
2:00pm
NGQ24 AUG 24
2.88
N/A
0.01 | 17%
N/A
2.88
2.88
2:00pm
NGU24 SEP 24
2.88
N/A
0.01 | 17%
N/A
2.88
2.88
2:00pm
NGV24 OCT 24
2.91
N/A
0.01 | 17%
N/A
2.91
2.91
2:00pm
NGX24 NOV 24
2.98
N/A
0.01 | 17%
N/A
2.98
2.98
2:00pm
NGZ24 DEC 24
3.12
N/A
0.01 | 22%
N/A
3.12
3.12
2:00pm
NGF25 JAN 25
3.24
N/A
0.01 | 25%
N/A
3.24
3.24
2:00pm
NGG25 FEB 25
3.22
N/A
0.01 | 25%
N/A
3.22
3.22
2:00pm
NGH25 MAR 25
3.16
N/A
0.01 | 25%
N/A
3.16
3.16
2:00pm
NGJ25 APR 25
2.88
N/A
0.01 | 28%
N/A
2.88
2.88
2:00pm
NGK25 MAY 25
2.86
N/A
0.01 | 28%
N/A
2.86
2.86
2:00pm
NGM25 JUN 25
2.89
N/A
0.01 | 28%
N/A
2.89
2.89
2:00pm
NGN25 JUL 25
2.91
N/A
0.01 | 28%
N/A
2.91
2.91
2:00pm
NGQ25 AUG 25
2.94
N/A
0.01 | 27%
N/A
2.94
2.94
2:00pm
NGU25 SEP 25
2.94
N/A
0.01 | 27%
N/A
2.94
2.94
2:00pm
NGV25 OCT 25
2.97
N/A
0.01 | 27%
N/A
2.97
2.97
2:00pm
NGX25 NOV 25
3.04
N/A
0.01 | 26%
N/A
3.04
3.04
2:00pm
NGZ25 DEC 25
3.19
N/A
0.01 | 25%
N/A
3.19
3.19
2:00pm
NGF26 JAN 26
3.31
N/A
0.01 | 24%
N/A
3.31
3.31
2:00pm
NGG26 FEB 26
3.28
N/A
0.01 | 24%
N/A
3.28
3.28
2:00pm
NGH26 MAR 26
3.22
N/A
0.01 | 25%
N/A
3.22
3.22
2:00pm
NGJ26 APR 26
2.94
N/A
0.01 | 27%
N/A
2.94
2.94
2:00pm
NGK26 MAY 26
2.91
N/A
0.01 | 28%
N/A
2.91
2.91
2:00pm
NGM26 JUN 26
2.94
N/A
0.01 | 27%
N/A
2.94
2.94
2:00pm
NGN26 JUL 26
2.96
N/A
0.01 | 27%
N/A
2.96
2.96
2:00pm
NGQ26 AUG 26
2.99
N/A
0.01 | 27%
N/A
2.99
2.99
2:00pm
NGU26 SEP 26
2.99
N/A
0.01 | 27%
N/A
2.99
2.99
2:00pm
NGV26 OCT 26
3.02
N/A
0.01 | 27%
N/A
3.02
3.02
2:00pm
NGX26 NOV 26
3.09
N/A
0.01 | 26%
N/A
3.09
3.09
2:00pm
NGZ26 DEC 26
3.24
N/A
0.01 | 25%
N/A
3.24
3.24
2:00pm
NGF27 JAN 27
3.36
N/A
0.01 | 24%
N/A
3.36
3.36
2:00pm
NGG27 FEB 27
3.33
N/A
0.01 | 24%
N/A
3.33
3.33
2:00pm
NGH27 MAR 27
3.27
N/A
0.01 | 25%
N/A
3.27
3.27
2:00pm
NGJ27 APR 27
2.98
N/A
0.01 | 27%
N/A
2.98
2.98
2:00pm
NGK27 MAY 27
2.96
N/A
0.01 | 27%
N/A
2.96
2.96
2:00pm
NGM27 JUN 27
2.99
N/A
0.01 | 27%
N/A
2.99
2.99
2:00pm
NGN27 JUL 27
3.01
N/A
0.01 | 27%
N/A
3.01
3.01
2:00pm
NGQ27 AUG 27
3.04
N/A
0.01 | 26%
N/A
3.04
3.04
2:00pm
NGU27 SEP 27
3.04
N/A
0.01 | 26%
N/A
3.04
3.04
2:00pm
NGV27 OCT 27
3.08
N/A
0.01 | 26%
N/A
3.08
3.08
2:00pm
NGX27 NOV 27
3.16
N/A
0.01 | 25%
N/A
3.16
3.16
2:00pm
NGZ27 DEC 27
3.30
N/A
0.01 | 24%
N/A
3.30
3.30
2:00pm
NGF28 JAN 28
3.42
N/A
0.01 | 23%
N/A
3.42
3.42
11:04pm
NGG28 FEB 28
3.39
N/A
0.01 | 24%
N/A
3.39
3.39
11:04pm
NGH28 MAR 28
3.33
N/A
0.01 | 24%
N/A
3.33
3.33
11:04pm
NGJ28 APR 28
3.02
N/A
0.01 | 27%
N/A
3.02
3.02
2:00pm
NGK28 MAY 28
3.00
N/A
0.01 | 27%
N/A
3.00
3.00
2:00pm
NGM28 JUN 28
3.03
N/A
0.01 | 26%
N/A
3.03
3.03
2:00pm
NGN28 JUL 28
3.07
N/A
0.01 | 26%
N/A
3.07
3.07
2:00pm
NGQ28 AUG 28
3.11
N/A
0.01 | 26%
N/A
3.11
3.11
2:00pm
NGU28 SEP 28
3.12
N/A
0.01 | 26%
N/A
3.12
3.12
2:00pm
NGV28 OCT 28
3.17
N/A
0.01 | 25%
N/A
3.17
3.17
2:00pm
NGX28 NOV 28
3.25
N/A
0.01 | 25%
N/A
3.25
3.25
2:00pm
NGZ28 DEC 28
3.40
N/A
0.01 | 24%
N/A
3.40
3.40
2:00pm
NGF29 JAN 29
3.52
N/A
0.01 | 23%
N/A
3.52
3.52
2:00pm
NGG29 FEB 29
3.49
N/A
0.01 | 23%
N/A
3.49
3.49
2:00pm
NGH29 MAR 29
3.42
N/A
0.01 | 23%
N/A
3.42
3.42
2:00pm
NGJ29 APR 29
3.08
N/A
0.01 | 26%
N/A
3.08
3.08
2:00pm
NGK29 MAY 29
3.06
N/A
0.01 | 26%
N/A
3.06
3.06
2:00pm
NGM29 JUN 29
3.09
N/A
0.01 | 26%
N/A
3.09
3.09
2:00pm
NGN29 JUL 29
3.13
N/A
0.01 | 26%
N/A
3.13
3.13
2:00pm
NGQ29 AUG 29
3.17
N/A
0.01 | 25%
N/A
3.17
3.17
2:00pm
NGU29 SEP 29
3.19
N/A
0.01 | 25%
N/A
3.19
3.19
2:00pm
NGV29 OCT 29
3.24
N/A
0.01 | 25%
N/A
3.24
3.24
2:00pm
NGX29 NOV 29
3.31
N/A
0.01 | 24%
N/A
3.31
3.31
2:00pm
NGZ29 DEC 29
3.47
N/A
0.01 | 23%
N/A
3.47
3.47
2:00pm
NGF30 JAN 30
3.60
N/A
0.01 | 22%
N/A
3.60
3.60
2:00pm
NGG30 FEB 30
3.56
N/A
0.01 | 23%
N/A
3.56
3.56
2:00pm
NGH30 MAR 30
3.50
N/A
0.01 | 23%
N/A
3.50
3.50
2:00pm
NGJ30 APR 30
3.16
N/A
0.01 | 25%
N/A
3.16
3.16
2:00pm
NGK30 MAY 30
3.13
N/A
0.01 | 26%
N/A
3.13
3.13
2:00pm
NGM30 JUN 30
3.17
N/A
0.01 | 25%
N/A
3.17
3.17
2:00pm
NGN30 JUL 30
3.21
N/A
0.01 | 25%
N/A
3.21
3.21
2:00pm
NGQ30 AUG 30
3.25
N/A
0.01 | 25%
N/A
3.25
3.25
2:00pm
NGU30 SEP 30
3.27
N/A
0.01 | 25%
N/A
3.27
3.27
2:00pm
NGV30 OCT 30
3.32
N/A
0.01 | 24%
N/A
3.32
3.32
2:00pm
NGX30 NOV 30
3.40
N/A
0.01 | 24%
N/A
3.40
3.40
2:00pm
NGZ30 DEC 30
3.56
N/A
0.01 | 23%
N/A
3.56
3.56
2:00pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKK18 MAY 18
1.50
1.50
-0.01 | -60%
1.51
1.51
1.49
2:02pm
ZKM18 JUN 18
1.48
1.48
-0.02 | -127%
1.50
1.50
1.48
1:39pm
ZKN18 JUL 18
1.47
1.47
-0.02 | -127%
1.49
1.50
1.47
1:18pm
ZKQ18 AUG 18
1.48
1.48
-0.02 | -127%
N/A
1.49
1.48
1:16pm
ZKU18 SEP 18
1.48
1.48
-0.02 | -127%
N/A
1.49
1.48
1:16pm
ZKV18 OCT 18
1.47
1.47
-0.02 | -128%
N/A
1.49
1.47
1:16pm
ZKX18 NOV 18
1.46
1.46
-0.02 | -128%
N/A
1.46
1.46
1:16pm
ZKZ18 DEC 18
1.45
1.45
-0.02 | -129%
N/A
1.45
1.45
1:16pm
ZKF19 JAN 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKG19 FEB 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKH19 MAR 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKJ19 APR 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKK19 MAY 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKM19 JUN 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKN19 JUL 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKQ19 AUG 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKU19 SEP 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKV19 OCT 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKX19 NOV 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKZ19 DEC 19
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKF20 JAN 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKG20 FEB 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKH20 MAR 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKJ20 APR 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKK20 MAY 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKM20 JUN 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKN20 JUL 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKQ20 AUG 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKU20 SEP 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKV20 OCT 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKX20 NOV 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKZ20 DEC 20
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKF21 JAN 21
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKG21 FEB 21
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKH21 MAR 21
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm
ZKJ21 APR 21
1.46
1.46
-0.02 | -129%
N/A
1.46
1.46
1:16pm

STAY CONNECTED

4,173FansLike
3,265FollowersFollow
80SubscribersSubscribe