Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLN19 JUL 19
57.66
57.76
-0.25 | -43%
58.21
58.98
57.50
10:16am
CLQ19 AUG 19
57.75
57.84
-0.24 | -41%
58.30
59.05
57.58
10:16am
CLU19 SEP 19
57.76
57.87
-0.23 | -40%
58.27
59.05
57.61
10:16am
CLV19 OCT 19
57.70
57.80
-0.21 | -36%
58.23
58.96
57.55
10:16am
CLX19 NOV 19
57.59
57.77
-0.18 | -31%
58.05
58.80
57.49
10:16am
CLZ19 DEC 19
57.41
57.51
-0.16 | -28%
57.88
58.64
57.26
10:16am
CLF20 JAN 20
57.20
57.42
-0.14 | -24%
57.99
58.40
57.16
10:16am
CLG20 FEB 20
57.02
57.08
-0.06 | -11%
57.70
58.15
56.95
10:13am
CLH20 MAR 20
56.74
56.90
-0.08 | -14%
57.12
57.90
56.70
10:16am
CLJ20 APR 20
56.52
56.46
-0.03 | -5%
57.20
57.55
56.46
10:15am
CLK20 MAY 20
56.34
56.42
0.04 | 7%
57.25
57.30
56.26
10:13am
CLM20 JUN 20
56.09
56.16
0.05 | 9%
56.34
57.17
55.96
10:15am
CLN20 JUL 20
55.76
55.76
-3.02 | -514%
58.20
58.20
55.31
6:25pm
CLQ20 AUG 20
55.51
55.51
-2.95 | -505%
55.70
55.80
55.08
6:25pm
CLU20 SEP 20
56.04
56.04
0.78 | 141%
56.04
56.04
56.04
10:12am
CLV20 OCT 20
55.06
55.06
-2.84 | -491%
N/A
55.06
55.06
6:26pm
CLX20 NOV 20
54.88
54.88
-2.77 | -480%
N/A
54.88
54.88
6:25pm
CLZ20 DEC 20
54.90
55.00
0.18 | 33%
54.92
55.93
54.81
10:15am
CLF21 JAN 21
54.48
54.48
-2.65 | -464%
N/A
54.48
54.48
6:25pm
CLG21 FEB 21
54.27
54.27
-2.58 | -454%
N/A
54.27
54.27
6:26pm
CLH21 MAR 21
54.07
54.07
-2.52 | -445%
N/A
54.07
54.07
6:25pm
CLJ21 APR 21
53.89
53.89
-2.46 | -437%
N/A
53.89
53.89
6:25pm
CLK21 MAY 21
53.75
53.75
-2.37 | -422%
N/A
53.75
53.75
6:25pm
CLM21 JUN 21
54.12
54.12
0.50 | 93%
54.24
54.74
54.12
9:42am
CLN21 JUL 21
53.45
53.45
-2.26 | -406%
N/A
53.45
53.45
6:26pm
CLQ21 AUG 21
53.28
53.28
-2.22 | -400%
N/A
53.28
53.28
6:25pm
CLU21 SEP 21
53.14
53.14
-2.17 | -392%
N/A
53.14
53.14
6:25pm
CLV21 OCT 21
53.03
53.03
-2.11 | -383%
N/A
53.03
53.03
6:25pm
CLX21 NOV 21
52.94
52.94
-2.08 | -378%
N/A
52.94
52.94
6:25pm
CLZ21 DEC 21
53.40
53.50
0.52 | 98%
53.24
54.20
53.24
10:13am
CLF22 JAN 22
52.74
52.74
-2.00 | -365%
N/A
52.74
52.74
6:25pm
CLG22 FEB 22
52.61
52.61
-1.95 | -357%
N/A
52.61
52.61
6:25pm
CLH22 MAR 22
52.49
52.49
-1.92 | -353%
N/A
52.49
52.49
6:25pm
CLJ22 APR 22
52.39
52.39
-1.86 | -343%
N/A
52.39
52.39
6:25pm
CLK22 MAY 22
52.29
52.29
-1.81 | -335%
N/A
52.29
52.29
6:25pm
CLM22 JUN 22
52.26
52.26
-1.75 | -324%
N/A
52.26
52.26
6:25pm
CLN22 JUL 22
52.18
52.18
-1.69 | -314%
N/A
52.18
52.18
6:26pm
CLQ22 AUG 22
52.09
52.09
-1.68 | -312%
N/A
52.09
52.09
6:25pm
CLU22 SEP 22
52.05
52.05
-1.63 | -304%
N/A
52.05
52.05
6:25pm
CLV22 OCT 22
52.02
52.02
-1.58 | -295%
N/A
52.02
52.02
6:25pm
CLX22 NOV 22
52.04
52.04
-1.54 | -287%
N/A
52.04
52.04
6:25pm
CLZ22 DEC 22
52.55
52.70
0.48 | 92%
52.34
53.35
52.34
10:12am
CLF23 JAN 23
52.02
52.02
-1.50 | -280%
N/A
52.02
52.02
6:25pm
CLG23 FEB 23
51.94
51.94
-1.49 | -279%
N/A
51.94
51.94
6:26pm
CLH23 MAR 23
51.89
51.89
-1.47 | -275%
N/A
51.89
51.89
6:26pm
CLJ23 APR 23
51.85
51.85
-1.44 | -270%
N/A
51.85
51.85
6:25pm
CLK23 MAY 23
51.81
51.81
-1.41 | -265%
N/A
51.81
51.81
6:24pm
CLM23 JUN 23
51.80
51.80
-1.41 | -265%
N/A
51.80
51.80
6:25pm
CLN23 JUL 23
51.77
51.77
-1.39 | -261%
N/A
51.77
51.77
6:26pm
CLQ23 AUG 23
51.76
51.76
-1.36 | -256%
N/A
51.76
51.76
6:25pm
CLU23 SEP 23
51.76
51.76
-1.34 | -252%
N/A
51.76
51.76
6:25pm
CLV23 OCT 23
51.77
51.77
-1.32 | -249%
N/A
51.77
51.77
6:26pm
CLX23 NOV 23
51.81
51.81
-1.27 | -239%
N/A
51.81
51.81
6:25pm
CLZ23 DEC 23
52.00
52.00
-1.22 | -229%
52.00
52.00
52.00
6:26pm
CLF24 JAN 24
52.09
52.09
-1.17 | -220%
N/A
52.09
52.09
6:25pm
CLG24 FEB 24
52.02
52.02
-1.18 | -222%
N/A
52.02
52.02
6:25pm
CLH24 MAR 24
51.97
51.97
-1.18 | -222%
N/A
51.97
51.97
6:25pm
CLJ24 APR 24
51.98
51.98
-1.17 | -220%
N/A
51.98
51.98
6:24pm
CLK24 MAY 24
51.92
51.92
-1.17 | -220%
N/A
51.92
51.92
6:25pm
CLM24 JUN 24
51.95
51.95
-1.16 | -218%
N/A
51.95
51.95
6:26pm
CLN24 JUL 24
51.98
51.98
-1.15 | -216%
N/A
51.98
51.98
6:25pm
CLQ24 AUG 24
52.02
52.02
-1.11 | -209%
N/A
52.02
52.02
6:25pm
CLU24 SEP 24
52.02
52.02
-1.09 | -205%
N/A
52.02
52.02
6:26pm
CLV24 OCT 24
52.06
52.06
-1.07 | -201%
N/A
52.06
52.06
6:25pm
CLX24 NOV 24
52.15
52.15
-1.04 | -196%
N/A
52.15
52.15
6:26pm
CLZ24 DEC 24
52.21
52.21
-1.02 | -192%
N/A
52.21
52.21
6:26pm
CLF25 JAN 25
52.09
52.09
-1.02 | -192%
N/A
52.09
52.09
6:25pm
CLG25 FEB 25
52.13
52.13
-1.01 | -190%
N/A
52.13
52.13
6:25pm
CLH25 MAR 25
52.12
52.12
-1.01 | -190%
N/A
52.12
52.12
6:25pm
CLJ25 APR 25
52.15
52.15
-1.00 | -188%
N/A
52.15
52.15
6:26pm
CLK25 MAY 25
52.14
52.14
-1.00 | -188%
N/A
52.14
52.14
6:25pm
CLM25 JUN 25
52.13
52.13
-0.99 | -186%
N/A
52.13
52.13
6:25pm
CLN25 JUL 25
52.18
52.18
-0.97 | -183%
N/A
52.18
52.18
6:26pm
CLQ25 AUG 25
52.23
52.23
-0.95 | -179%
N/A
52.23
52.23
6:25pm
CLU25 SEP 25
52.23
52.23
-0.94 | -177%
N/A
52.23
52.23
6:26pm
CLV25 OCT 25
52.25
52.25
-0.92 | -173%
N/A
52.25
52.25
6:25pm
CLX25 NOV 25
52.35
52.35
-0.90 | -169%
N/A
52.35
52.35
6:25pm
CLZ25 DEC 25
52.37
52.37
-0.88 | -165%
N/A
52.37
52.37
6:26pm
CLF26 JAN 26
52.31
52.31
-0.88 | -165%
N/A
52.31
52.31
6:26pm
CLG26 FEB 26
52.35
52.35
-0.88 | -165%
N/A
52.35
52.35
6:25pm
CLH26 MAR 26
52.33
52.33
-0.87 | -164%
N/A
52.33
52.33
6:26pm
CLJ26 APR 26
52.37
52.37
-0.87 | -163%
N/A
52.37
52.37
6:26pm
CLK26 MAY 26
52.37
52.37
-0.87 | -163%
N/A
52.37
52.37
6:25pm
CLM26 JUN 26
52.35
52.35
-0.87 | -163%
N/A
52.35
52.35
6:25pm
CLN26 JUL 26
52.42
52.42
-0.86 | -161%
N/A
52.42
52.42
6:25pm
CLQ26 AUG 26
52.41
52.41
-0.86 | -161%
N/A
52.41
52.41
6:26pm
CLU26 SEP 26
52.42
52.42
-0.86 | -161%
N/A
52.42
52.42
6:25pm
CLV26 OCT 26
52.44
52.44
-0.86 | -161%
N/A
52.44
52.44
6:26pm
CLX26 NOV 26
52.50
52.50
-0.85 | -159%
N/A
52.50
52.50
6:25pm
CLZ26 DEC 26
52.48
52.48
-0.85 | -159%
N/A
52.48
52.48
6:25pm
CLF27 JAN 27
52.46
52.46
-0.85 | -159%
N/A
52.46
52.46
6:26pm
CLG27 FEB 27
52.49
52.49
-0.85 | -159%
N/A
52.49
52.49
6:24pm
CLH27 MAR 27
52.48
52.48
-0.85 | -159%
N/A
52.48
52.48
6:25pm
CLJ27 APR 27
52.50
52.50
-0.85 | -159%
N/A
52.50
52.50
6:26pm
CLK27 MAY 27
52.50
52.50
-0.85 | -159%
N/A
52.50
52.50
6:25pm
CLM27 JUN 27
52.47
52.47
-0.86 | -161%
N/A
52.47
52.47
6:25pm
CLN27 JUL 27
52.52
52.52
-0.86 | -161%
N/A
52.52
52.52
6:26pm
CLQ27 AUG 27
52.53
52.53
-0.86 | -161%
N/A
52.53
52.53
6:25pm
CLU27 SEP 27
52.54
52.54
-0.86 | -161%
N/A
52.54
52.54
6:26pm
CLV27 OCT 27
52.56
52.56
-0.86 | -161%
N/A
52.56
52.56
6:25pm
CLX27 NOV 27
52.61
52.61
-0.86 | -161%
N/A
52.61
52.61
6:25pm
CLZ27 DEC 27
52.63
52.63
-0.86 | -161%
N/A
52.63
52.63
6:26pm
CLF28 JAN 28
52.55
52.55
-0.86 | -161%
N/A
52.55
52.55
6:26pm
CLG28 FEB 28
52.56
52.56
-0.86 | -161%
N/A
52.56
52.56
6:25pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGM19 JUN 19
2.57
2.57
-0.01 | -31%
2.58
2.59
2.54
10:16am
NGN19 JUL 19
2.58
2.58
-0.01 | -35%
2.59
2.60
2.56
10:16am
NGQ19 AUG 19
2.59
2.59
-0.01 | -42%
2.61
2.61
2.57
10:16am
NGU19 SEP 19
2.59
2.59
-0.01 | -50%
2.60
2.61
2.57
10:16am
NGV19 OCT 19
2.62
2.62
-0.01 | -53%
2.63
2.64
2.60
10:16am
NGX19 NOV 19
2.69
2.69
-0.02 | -63%
2.71
2.71
2.68
10:16am
NGZ19 DEC 19
2.86
2.86
-0.02 | -73%
2.88
2.89
2.85
10:16am
NGF20 JAN 20
2.95
2.95
-0.02 | -71%
2.98
2.98
2.95
10:16am
NGG20 FEB 20
2.91
2.91
-0.02 | -82%
2.93
2.94
2.91
10:13am
NGH20 MAR 20
2.79
2.79
-0.02 | -89%
2.82
2.82
2.79
10:16am
NGJ20 APR 20
2.55
2.55
-0.02 | -89%
2.56
2.57
2.55
10:16am
NGK20 MAY 20
2.52
2.52
-0.02 | -83%
2.53
2.54
2.52
10:02am
NGM20 JUN 20
2.56
2.56
-0.02 | -62%
2.57
2.57
2.55
9:57am
NGN20 JUL 20
2.59
2.59
-0.02 | -80%
2.60
2.60
2.59
10:04am
NGQ20 AUG 20
2.60
2.60
-0.02 | -76%
2.61
2.61
2.60
10:04am
NGU20 SEP 20
2.59
2.59
-0.02 | -77%
2.60
2.60
2.59
10:04am
NGV20 OCT 20
2.61
2.61
-0.02 | -72%
2.62
2.62
2.61
10:02am
NGX20 NOV 20
2.67
2.67
-0.01 | -41%
2.67
2.67
2.67
9:56am
NGZ20 DEC 20
2.82
2.82
-0.01 | -46%
2.82
2.83
2.82
9:48am
NGF21 JAN 21
2.92
2.92
-0.01 | -34%
2.92
2.93
2.92
9:57am
NGG21 FEB 21
2.89
2.89
-0.01 | -24%
2.89
2.90
2.89
9:57am
NGH21 MAR 21
2.77
2.77
-0.00 | -11%
2.78
2.78
2.77
9:55am
NGJ21 APR 21
2.54
2.54
0.02 | 67%
2.54
2.54
2.54
9:02am
NGK21 MAY 21
2.51
2.51
0.02 | 68%
2.51
2.51
2.51
9:02am
NGM21 JUN 21
2.52
2.52
0.01 | 48%
N/A
2.52
2.52
6:26pm
NGN21 JUL 21
2.56
2.56
0.01 | 47%
2.56
2.56
2.56
6:26pm
NGQ21 AUG 21
2.57
2.57
0.01 | 47%
N/A
2.57
2.57
6:26pm
NGU21 SEP 21
2.56
2.56
0.01 | 47%
N/A
2.56
2.56
6:26pm
NGV21 OCT 21
2.59
2.59
0.00 | 19%
2.59
2.59
2.59
8:18am
NGX21 NOV 21
2.64
2.64
0.00 | 8%
2.64
2.64
2.64
10:00am
NGZ21 DEC 21
2.82
2.82
0.00 | 7%
2.82
2.82
2.82
10:00am
NGF22 JAN 22
2.93
2.93
0.00 | 0%
2.93
2.94
2.93
9:57am
NGG22 FEB 22
2.90
2.90
0.00 | 7%
2.90
2.90
2.90
10:06am
NGH22 MAR 22
2.78
2.78
0.00 | 7%
2.77
2.78
2.77
9:03am
NGJ22 APR 22
2.53
2.53
0.00 | 20%
2.53
2.53
2.53
8:18am
NGK22 MAY 22
2.50
2.50
0.00 | 20%
2.50
2.50
2.50
8:17am
NGM22 JUN 22
2.53
2.53
0.00 | 20%
2.53
2.53
2.53
8:17am
NGN22 JUL 22
2.56
2.56
0.01 | 20%
2.56
2.56
2.56
9:24am
NGQ22 AUG 22
2.57
2.57
0.00 | 19%
2.57
2.57
2.57
8:17am
NGU22 SEP 22
2.57
2.57
0.00 | 20%
2.57
2.57
2.57
8:17am
NGV22 OCT 22
2.59
2.59
0.00 | 19%
2.59
2.59
2.59
8:17am
NGX22 NOV 22
2.65
2.65
0.01 | 46%
N/A
2.65
2.65
6:25pm
NGZ22 DEC 22
2.84
2.84
0.00 | 18%
2.84
2.84
2.84
8:50am
NGF23 JAN 23
2.95
2.95
0.01 | 41%
N/A
2.95
2.95
6:26pm
NGG23 FEB 23
2.91
2.91
0.01 | 41%
N/A
2.91
2.91
6:25pm
NGH23 MAR 23
2.80
2.80
0.01 | 43%
N/A
2.80
2.80
6:25pm
NGJ23 APR 23
2.58
2.58
0.01 | 47%
N/A
2.58
2.58
6:24pm
NGK23 MAY 23
2.57
2.57
0.01 | 47%
N/A
2.57
2.57
6:25pm
NGM23 JUN 23
2.61
2.61
0.01 | 46%
N/A
2.61
2.61
6:26pm
NGN23 JUL 23
2.65
2.65
0.01 | 46%
N/A
2.65
2.65
6:25pm
NGQ23 AUG 23
2.67
2.67
0.01 | 45%
N/A
2.67
2.67
6:25pm
NGU23 SEP 23
2.66
2.66
0.01 | 45%
N/A
2.66
2.66
6:26pm
NGV23 OCT 23
2.69
2.69
0.01 | 45%
N/A
2.69
2.69
6:25pm
NGX23 NOV 23
2.76
2.76
0.01 | 44%
N/A
2.76
2.76
6:26pm
NGZ23 DEC 23
2.94
2.94
0.01 | 41%
N/A
2.94
2.94
6:25pm
NGF24 JAN 24
3.06
3.06
0.01 | 39%
N/A
3.06
3.06
6:25pm
NGG24 FEB 24
3.03
3.03
0.01 | 40%
N/A
3.03
3.03
6:25pm
NGH24 MAR 24
2.93
2.93
0.01 | 41%
N/A
2.93
2.93
6:25pm
NGJ24 APR 24
2.70
2.70
0.01 | 45%
N/A
2.70
2.70
6:25pm
NGK24 MAY 24
2.68
2.68
0.01 | 45%
N/A
2.68
2.68
6:25pm
NGM24 JUN 24
2.71
2.71
0.01 | 44%
N/A
2.71
2.71
6:25pm
NGN24 JUL 24
2.74
2.74
0.01 | 44%
N/A
2.74
2.74
6:25pm
NGQ24 AUG 24
2.75
2.75
0.01 | 44%
N/A
2.75
2.75
6:25pm
NGU24 SEP 24
2.75
2.75
0.01 | 44%
N/A
2.75
2.75
6:25pm
NGV24 OCT 24
2.77
2.77
0.01 | 43%
N/A
2.77
2.77
6:25pm
NGX24 NOV 24
2.84
2.84
0.01 | 42%
N/A
2.84
2.84
6:25pm
NGZ24 DEC 24
3.00
3.00
0.01 | 40%
N/A
3.00
3.00
6:25pm
NGF25 JAN 25
3.12
3.12
0.01 | 39%
N/A
3.12
3.12
6:25pm
NGG25 FEB 25
3.09
3.09
0.01 | 39%
N/A
3.09
3.09
6:25pm
NGH25 MAR 25
3.02
3.02
0.01 | 40%
N/A
3.02
3.02
6:25pm
NGJ25 APR 25
2.81
2.81
0.01 | 43%
N/A
2.81
2.81
6:25pm
NGK25 MAY 25
2.79
2.79
0.01 | 43%
N/A
2.79
2.79
6:25pm
NGM25 JUN 25
2.82
2.82
0.01 | 43%
N/A
2.82
2.82
6:25pm
NGN25 JUL 25
2.85
2.85
0.01 | 42%
N/A
2.85
2.85
6:25pm
NGQ25 AUG 25
2.87
2.87
0.01 | 42%
N/A
2.87
2.87
6:25pm
NGU25 SEP 25
2.87
2.87
0.01 | 42%
N/A
2.87
2.87
6:25pm
NGV25 OCT 25
2.89
2.89
0.01 | 42%
N/A
2.89
2.89
6:25pm
NGX25 NOV 25
2.96
2.96
0.01 | 41%
N/A
2.96
2.96
6:25pm
NGZ25 DEC 25
3.12
3.12
0.01 | 39%
N/A
3.12
3.12
6:25pm
NGF26 JAN 26
3.24
3.24
0.01 | 37%
N/A
3.24
3.24
6:25pm
NGG26 FEB 26
3.20
3.20
0.01 | 38%
N/A
3.20
3.20
6:25pm
NGH26 MAR 26
3.14
3.14
0.01 | 38%
N/A
3.14
3.14
6:25pm
NGJ26 APR 26
2.91
2.91
0.01 | 41%
N/A
2.91
2.91
6:25pm
NGK26 MAY 26
2.89
2.89
0.01 | 42%
N/A
2.89
2.89
6:25pm
NGM26 JUN 26
2.92
2.92
0.01 | 41%
N/A
2.92
2.92
6:25pm
NGN26 JUL 26
2.95
2.95
0.01 | 41%
N/A
2.95
2.95
6:25pm
NGQ26 AUG 26
2.97
2.97
0.01 | 41%
N/A
2.97
2.97
6:25pm
NGU26 SEP 26
2.97
2.97
0.01 | 41%
N/A
2.97
2.97
6:25pm
NGV26 OCT 26
3.00
3.00
0.01 | 40%
N/A
3.00
3.00
6:25pm
NGX26 NOV 26
3.07
3.07
0.01 | 39%
N/A
3.07
3.07
6:25pm
NGZ26 DEC 26
3.22
3.22
0.01 | 37%
N/A
3.22
3.22
6:25pm
NGF27 JAN 27
3.34
3.34
0.01 | 36%
N/A
3.34
3.34
6:25pm
NGG27 FEB 27
3.31
3.31
0.01 | 36%
N/A
3.31
3.31
6:25pm
NGH27 MAR 27
3.24
3.24
0.01 | 37%
N/A
3.24
3.24
6:25pm
NGJ27 APR 27
3.01
3.01
0.01 | 40%
N/A
3.01
3.01
6:25pm
NGK27 MAY 27
3.00
3.00
0.01 | 40%
N/A
3.00
3.00
6:25pm
NGM27 JUN 27
3.03
3.03
0.01 | 40%
N/A
3.03
3.03
6:25pm
NGN27 JUL 27
3.06
3.06
0.01 | 39%
N/A
3.06
3.06
6:25pm
NGQ27 AUG 27
3.08
3.08
0.01 | 39%
N/A
3.08
3.08
6:25pm
NGU27 SEP 27
3.08
3.08
0.01 | 39%
N/A
3.08
3.08
6:25pm
NGV27 OCT 27
3.11
3.11
0.01 | 39%
N/A
3.11
3.11
6:25pm
NGX27 NOV 27
3.18
3.18
0.01 | 38%
N/A
3.18
3.18
6:25pm
NGZ27 DEC 27
3.33
3.33
0.01 | 36%
N/A
3.33
3.33
6:25pm
NGF28 JAN 28
3.45
3.45
0.01 | 35%
N/A
3.45
3.45
6:25pm
NGG28 FEB 28
3.42
3.42
0.01 | 35%
N/A
3.42
3.42
6:25pm
NGH28 MAR 28
3.35
3.35
0.01 | 36%
N/A
3.35
3.35
6:25pm
NGJ28 APR 28
3.10
3.10
0.01 | 39%
N/A
3.10
3.10
6:25pm
NGK28 MAY 28
3.08
3.08
0.01 | 39%
N/A
3.08
3.08
6:25pm
NGM28 JUN 28
3.11
3.11
0.01 | 39%
N/A
3.11
3.11
6:25pm
NGN28 JUL 28
3.15
3.15
0.01 | 38%
N/A
3.15
3.15
6:25pm
NGQ28 AUG 28
3.19
3.19
0.01 | 38%
N/A
3.19
3.19
6:26pm
NGU28 SEP 28
3.20
3.20
0.01 | 38%
N/A
3.20
3.20
6:26pm
NGV28 OCT 28
3.25
3.25
0.01 | 37%
N/A
3.25
3.25
6:25pm
NGX28 NOV 28
3.31
3.31
0.01 | 36%
N/A
3.31
3.31
6:25pm
NGZ28 DEC 28
3.46
3.46
0.01 | 35%
N/A
3.46
3.46
6:25pm
NGF29 JAN 29
3.59
3.59
0.01 | 34%
N/A
3.59
3.59
6:49pm
NGG29 FEB 29
3.55
3.55
0.01 | 34%
N/A
3.55
3.55
6:49pm
NGH29 MAR 29
3.49
3.49
0.01 | 35%
N/A
3.49
3.49
6:49pm
NGJ29 APR 29
3.20
3.20
0.01 | 38%
N/A
3.20
3.20
6:49pm
NGK29 MAY 29
3.18
3.18
0.01 | 38%
N/A
N/A
N/A
6:25pm
NGM29 JUN 29
3.21
2.57
0.01 | 38%
N/A
N/A
N/A
6:25pm
NGN29 JUL 29
3.25
2.58
0.01 | 37%
N/A
N/A
N/A
6:25pm
NGQ29 AUG 29
3.29
2.59
0.01 | 37%
N/A
N/A
N/A
6:25pm
NGU29 SEP 29
3.30
2.59
0.01 | 36%
N/A
N/A
N/A
6:25pm
NGV29 OCT 29
3.35
2.62
0.01 | 36%
N/A
N/A
N/A
6:25pm
NGX29 NOV 29
3.42
2.69
0.01 | 35%
N/A
N/A
N/A
6:25pm
NGZ29 DEC 29
3.57
2.86
0.01 | 34%
N/A
N/A
N/A
6:25pm
NGF30 JAN 30
3.70
2.95
0.01 | 33%
N/A
N/A
N/A
6:25pm
NGG30 FEB 30
3.67
2.91
0.01 | 33%
N/A
N/A
N/A
6:25pm
NGH30 MAR 30
3.60
2.79
0.01 | 33%
N/A
N/A
N/A
6:25pm
NGJ30 APR 30
3.30
2.55
0.01 | 36%
N/A
N/A
N/A
6:26pm
NGK30 MAY 30
3.28
2.52
0.01 | 37%
N/A
N/A
N/A
6:26pm
NGM30 JUN 30
3.31
2.56
0.01 | 36%
N/A
N/A
N/A
6:26pm
NGN30 JUL 30
3.35
2.59
0.01 | 36%
N/A
N/A
N/A
6:26pm
NGQ30 AUG 30
3.39
2.60
0.01 | 35%
N/A
N/A
N/A
6:26pm
NGU30 SEP 30
3.41
2.59
0.01 | 35%
N/A
N/A
N/A
6:26pm
NGV30 OCT 30
3.46
2.61
0.01 | 35%
N/A
N/A
N/A
6:25pm
NGX30 NOV 30
3.53
2.67
0.01 | 34%
N/A
N/A
N/A
6:25pm
NGZ30 DEC 30
3.68
2.82
0.01 | 33%
N/A
N/A
N/A
6:25pm
NGF31 JAN 31
3.81
2.92
0.01 | 32%
N/A
N/A
N/A
6:25pm
NGG31 FEB 31
3.78
2.89
0.01 | 32%
N/A
N/A
N/A
6:25pm
NGH31 MAR 31
3.71
2.77
0.01 | 32%
N/A
N/A
N/A
6:25pm
NGJ31 APR 31
3.41
2.54
0.01 | 35%
N/A
N/A
N/A
6:25pm
NGK31 MAY 31
3.39
2.51
0.01 | 36%
N/A
N/A
N/A
6:25pm
NGM31 JUN 31
3.42
3.42
0.01 | 35%
N/A
N/A
N/A
6:25pm
NGN31 JUL 31
3.46
3.46
0.01 | 35%
N/A
N/A
N/A
6:25pm
NGQ31 AUG 31
3.50
3.50
0.01 | 34%
N/A
N/A
N/A
6:26pm
NGU31 SEP 31
3.52
3.52
0.01 | 34%
N/A
N/A
N/A
6:24pm
NGV31 OCT 31
3.56
2.59
0.01 | 34%
N/A
N/A
N/A
6:26pm
NGX31 NOV 31
3.64
2.64
0.01 | 33%
N/A
N/A
N/A
6:24pm
NGZ31 DEC 31
3.79
2.82
0.01 | 32%
N/A
N/A
N/A
6:25pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKM19 JUN 19
1.37
1.38
0.02 | 178%
1.37
1.38
1.37
10:13am
ZKN19 JUL 19
1.38
1.38
0.02 | 169%
1.38
1.38
1.37
10:13am
ZKQ19 AUG 19
1.37
1.37
-0.02 | -137%
1.38
1.39
1.36
6:26pm
ZKU19 SEP 19
1.37
1.37
-0.02 | -137%
N/A
1.37
1.37
6:26pm
ZKV19 OCT 19
1.37
1.37
-0.02 | -137%
N/A
1.37
1.37
6:25pm
ZKX19 NOV 19
1.37
1.37
-0.02 | -137%
N/A
1.37
1.37
6:25pm
ZKZ19 DEC 19
1.39
1.39
-0.02 | -134%
N/A
1.39
1.39
6:25pm
ZKF20 JAN 20
1.39
1.39
-0.02 | -134%
N/A
1.39
1.39
6:26pm
ZKG20 FEB 20
1.39
1.39
-0.02 | -134%
N/A
1.39
1.39
6:24pm
ZKH20 MAR 20
1.39
1.39
-0.02 | -134%
N/A
1.39
1.39
6:25pm
ZKJ20 APR 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:25pm
ZKK20 MAY 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:25pm
ZKM20 JUN 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:26pm
ZKN20 JUL 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:25pm
ZKQ20 AUG 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:26pm
ZKU20 SEP 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:25pm
ZKV20 OCT 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:25pm
ZKX20 NOV 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:25pm
ZKZ20 DEC 20
1.41
1.41
-0.02 | -133%
N/A
1.41
1.41
6:25pm
ZKF21 JAN 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKG21 FEB 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:25pm
ZKH21 MAR 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:24pm
ZKJ21 APR 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKK21 MAY 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKM21 JUN 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:25pm
ZKN21 JUL 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:25pm
ZKQ21 AUG 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:25pm
ZKU21 SEP 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKV21 OCT 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKX21 NOV 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:25pm
ZKZ21 DEC 21
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKF22 JAN 22
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKG22 FEB 22
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:25pm
ZKH22 MAR 22
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKJ22 APR 22
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm
ZKK22 MAY 22
1.40
1.40
-0.02 | -134%
N/A
1.40
1.40
6:26pm

STAY CONNECTED

4,951FansLike
3,289FollowersFollow
138SubscribersSubscribe