Energy Futures
WTI CRUDE OIL
Sym Last Close Change Open High Low Time (CST)
CLK17 MAY 17 47.97 47.97 0.27 | 57% 47.67 48.20 47.54 5:04pm
CLM17 JUN 17 48.51 48.51 0.25 | 52% 48.21 48.74 48.09 5:04pm
CLN17 JUL 17 48.87 48.87 0.24 | 49% 48.59 49.10 48.48 5:04pm
CLQ17 AUG 17 49.13 49.13 0.24 | 49% 48.92 49.33 48.76 5:04pm
CLU17 SEP 17 49.33 49.33 0.23 | 47% 49.16 49.56 48.97 5:04pm
CLV17 OCT 17 49.48 49.48 0.22 | 45% 49.31 49.68 49.17 5:04pm
CLX17 NOV 17 49.60 49.60 0.21 | 43% 49.40 49.76 49.30 5:04pm
CLZ17 DEC 17 49.70 49.70 0.20 | 40% 49.62 49.93 49.38 5:04pm
CLF18 JAN 18 49.77 49.77 0.19 | 38% 49.70 49.94 49.48 5:04pm
CLG18 FEB 18 49.83 49.83 0.18 | 36% 49.67 49.90 49.60 5:04pm
CLH18 MAR 18 49.87 49.87 0.17 | 34% 49.67 50.06 49.60 5:04pm
CLJ18 APR 18 49.90 49.90 0.17 | 34% 49.30 50.13 49.30 5:04pm
CLK18 MAY 18 49.92 49.92 0.16 | 32% 0.00 49.92 49.92 5:04pm
CLM18 JUN 18 49.94 49.94 0.16 | 32% 49.81 50.15 49.70 5:04pm
CLN18 JUL 18 49.93 49.93 0.16 | 32% 0.00 49.93 49.93 5:04pm
CLQ18 AUG 18 49.92 49.92 0.16 | 32% 0.00 49.92 49.92 5:04pm
CLU18 SEP 18 49.91 49.91 0.16 | 32% 0.00 49.91 49.91 5:04pm
CLV18 OCT 18 49.91 49.91 0.17 | 34% 0.00 49.91 49.91 5:04pm
CLX18 NOV 18 49.91 49.91 0.17 | 34% 0.00 49.91 49.91 5:04pm
CLZ18 DEC 18 49.93 49.93 0.17 | 34% 49.77 50.13 49.72 5:04pm
CLF19 JAN 19 49.89 49.89 0.17 | 34% 0.00 49.89 49.89 5:04pm
CLG19 FEB 19 49.86 49.86 0.17 | 34% 0.00 49.86 49.86 5:04pm
CLH19 MAR 19 49.84 49.84 0.17 | 34% 0.00 49.84 49.84 5:04pm
CLJ19 APR 19 49.83 49.83 0.18 | 36% 0.00 49.83 49.83 5:04pm
CLK19 MAY 19 49.83 49.83 0.18 | 36% 0.00 49.83 49.83 5:04pm
CLM19 JUN 19 49.86 49.86 0.18 | 36% 49.81 49.87 49.81 5:04pm
CLN19 JUL 19 49.85 49.85 0.18 | 36% 0.00 49.85 49.85 5:04pm
CLQ19 AUG 19 49.86 49.86 0.18 | 36% 0.00 49.86 49.86 5:04pm
CLU19 SEP 19 49.88 49.88 0.19 | 38% 0.00 49.88 49.88 5:04pm
CLV19 OCT 19 49.91 49.91 0.19 | 38% 0.00 49.91 49.91 5:04pm
CLX19 NOV 19 49.95 49.95 0.20 | 40% 0.00 49.95 49.95 5:04pm
CLZ19 DEC 19 50.00 50.00 0.20 | 40% 49.81 50.05 49.77 5:04pm
CLF20 JAN 20 50.00 50.00 0.20 | 40% 0.00 50.00 50.00 5:04pm
CLG20 FEB 20 50.01 50.01 0.20 | 40% 0.00 50.01 50.01 5:04pm
CLH20 MAR 20 50.03 50.03 0.20 | 40% 0.00 50.03 50.03 5:04pm
CLJ20 APR 20 50.06 50.06 0.20 | 40% 0.00 50.06 50.06 5:04pm
CLK20 MAY 20 50.09 50.09 0.20 | 40% 0.00 50.09 50.09 5:04pm
CLM20 JUN 20 50.15 50.15 0.20 | 40% 0.00 50.15 50.15 5:04pm
CLN20 JUL 20 50.15 50.15 0.19 | 38% 0.00 50.15 50.15 5:04pm
CLQ20 AUG 20 50.18 50.18 0.19 | 38% 0.00 50.18 50.18 5:04pm
CLU20 SEP 20 50.23 50.23 0.19 | 38% 0.00 50.23 50.23 5:04pm
CLV20 OCT 20 50.28 50.28 0.18 | 36% 0.00 50.28 50.28 5:04pm
CLX20 NOV 20 50.36 50.36 0.18 | 36% 0.00 50.36 50.36 5:04pm
CLZ20 DEC 20 50.46 50.46 0.18 | 36% 50.48 50.48 50.37 5:04pm
CLF21 JAN 21 50.50 50.50 0.18 | 36% 0.00 50.50 50.50 5:04pm
CLG21 FEB 21 50.55 50.55 0.17 | 34% 0.00 50.55 50.55 5:04pm
CLH21 MAR 21 50.61 50.61 0.17 | 34% 0.00 50.61 50.61 5:04pm
CLJ21 APR 21 50.70 50.70 0.17 | 34% 0.00 50.70 50.70 5:04pm
CLK21 MAY 21 50.81 50.81 0.17 | 34% 0.00 50.81 50.81 5:04pm
CLM21 JUN 21 50.93 50.93 0.16 | 32% 0.00 50.93 50.93 5:04pm
CLN21 JUL 21 50.95 50.95 0.15 | 30% 0.00 50.95 50.95 5:04pm
CLQ21 AUG 21 51.01 51.01 0.15 | 29% 0.00 51.01 51.01 5:04pm
CLU21 SEP 21 51.09 51.09 0.15 | 29% 0.00 51.09 51.09 5:04pm
CLV21 OCT 21 51.18 51.18 0.14 | 27% 0.00 51.18 51.18 5:04pm
CLX21 NOV 21 51.29 51.29 0.14 | 27% 0.00 51.29 51.29 5:04pm
CLZ21 DEC 21 51.43 51.43 0.14 | 27% 0.00 51.43 51.43 5:04pm
CLF22 JAN 22 51.49 51.49 0.14 | 27% 0.00 51.49 51.49 5:04pm
CLG22 FEB 22 51.55 51.55 0.14 | 27% 0.00 51.55 51.55 5:04pm
CLH22 MAR 22 51.62 51.62 0.14 | 27% 0.00 51.62 51.62 5:04pm
CLJ22 APR 22 51.70 51.70 0.14 | 27% 0.00 51.70 51.70 5:04pm
CLK22 MAY 22 51.80 51.80 0.14 | 27% 0.00 51.80 51.80 5:04pm
CLM22 JUN 22 51.92 51.92 0.14 | 27% 0.00 51.92 51.92 5:04pm
CLN22 JUL 22 51.95 51.95 0.14 | 27% 0.00 51.95 51.95 5:04pm
CLQ22 AUG 22 52.00 52.00 0.14 | 27% 0.00 52.00 52.00 5:04pm
CLU22 SEP 22 52.08 52.08 0.14 | 27% 0.00 52.08 52.08 5:04pm
CLV22 OCT 22 52.18 52.18 0.14 | 27% 0.00 52.18 52.18 5:04pm
CLX22 NOV 22 52.29 52.29 0.14 | 27% 0.00 52.29 52.29 5:04pm
CLZ22 DEC 22 52.43 52.43 0.14 | 27% 0.00 52.43 52.43 5:04pm
CLM23 JUN 23 52.87 52.87 0.14 | 27% 0.00 52.87 52.87 5:04pm
CLZ23 DEC 23 53.31 53.31 0.14 | 26% 53.30 53.31 53.30 5:04pm
CLM24 JUN 24 53.68 53.68 0.14 | 26% 0.00 53.68 53.68 5:04pm
CLZ24 DEC 24 54.06 54.06 0.14 | 26% 0.00 54.06 54.06 5:04pm
CLM25 JUN 25 54.28 54.28 0.14 | 26% 0.00 54.28 54.28 5:04pm
CLZ25 DEC 25 54.51 54.51 0.14 | 26% 0.00 54.51 54.51 5:04pm
All quotes are delayed snapshots
Energy Futures
NATURAL GAS
Sym Last Close Change Open High Low Time (CST)
NGJ17 APR 17 3.08 3.08 0.03 | 82% 3.05 3.09 3.02 5:01pm
NGK17 MAY 17 3.15 3.15 0.02 | 70% 3.13 3.16 3.10 5:01pm
NGM17 JUN 17 3.23 3.23 0.02 | 69% 3.20 3.24 3.17 5:01pm
NGN17 JUL 17 3.30 3.30 0.03 | 76% 3.26 3.30 3.24 5:01pm
NGQ17 AUG 17 3.32 3.32 0.03 | 76% 3.29 3.33 3.26 5:01pm
NGU17 SEP 17 3.31 3.31 0.03 | 79% 3.27 3.31 3.24 5:01pm
NGV17 OCT 17 3.32 3.32 0.03 | 82% 3.28 3.32 3.25 5:01pm
NGX17 NOV 17 3.36 3.36 0.03 | 78% 3.33 3.37 3.30 5:01pm
NGZ17 DEC 17 3.47 3.47 0.02 | 70% 3.44 3.48 3.41 5:01pm
NGF18 JAN 18 3.55 3.55 0.02 | 62% 3.52 3.56 3.49 5:01pm
NGG18 FEB 18 3.51 3.51 0.02 | 54% 3.48 3.52 3.46 5:01pm
NGH18 MAR 18 3.42 3.42 0.02 | 56% 3.39 3.43 3.37 5:01pm
NGJ18 APR 18 2.91 2.91 0.01 | 35% 2.88 2.91 2.88 5:01pm
NGK18 MAY 18 2.85 2.85 0.01 | 28% 2.84 2.85 2.83 5:01pm
NGM18 JUN 18 2.87 2.87 0.01 | 24% 2.85 2.87 2.85 5:01pm
NGN18 JUL 18 2.89 2.89 0.01 | 28% 2.88 2.89 2.87 5:01pm
NGQ18 AUG 18 2.89 2.89 0.01 | 28% 2.88 2.89 2.87 5:01pm
NGU18 SEP 18 2.87 2.87 0.01 | 28% 0.00 2.87 2.85 5:01pm
NGV18 OCT 18 2.89 2.89 0.01 | 28% 2.87 2.89 2.87 5:01pm
NGX18 NOV 18 2.93 2.93 0.01 | 24% 2.93 2.93 2.93 5:01pm
NGZ18 DEC 18 3.07 3.07 0.01 | 20% 3.06 3.07 3.06 5:01pm
NGF19 JAN 19 3.17 3.17 0.01 | 16% 3.17 3.17 3.17 5:01pm
NGG19 FEB 19 3.16 3.16 0.01 | 16% 0.00 3.16 3.16 5:01pm
NGH19 MAR 19 3.10 3.10 0.00 | 13% 0.00 3.10 3.10 5:01pm
NGJ19 APR 19 2.72 2.72 0.00 | 15% 2.72 2.72 2.72 5:01pm
NGK19 MAY 19 2.69 2.69 0.00 | 11% 0.00 2.69 2.69 5:01pm
NGM19 JUN 19 2.72 2.72 0.00 | 11% 0.00 2.72 2.72 5:01pm
NGN19 JUL 19 2.75 2.75 0.00 | 11% 0.00 2.75 2.75 5:01pm
NGQ19 AUG 19 2.76 2.76 0.00 | 11% 0.00 2.76 2.76 5:01pm
NGU19 SEP 19 2.76 2.76 0.00 | 4% 0.00 2.76 2.76 5:01pm
NGV19 OCT 19 2.79 2.79 0.00 | 0% 0.00 2.79 2.79 5:01pm
NGX19 NOV 19 2.85 2.85 0.00 | 0% 0.00 2.85 2.85 5:01pm
NGZ19 DEC 19 2.98 2.98 0.00 | 0% 0.00 2.98 2.98 5:01pm
NGF20 JAN 20 3.10 3.10 -0.00 | -3% 3.10 3.10 3.10 5:01pm
NGG20 FEB 20 3.06 3.06 -0.00 | -10% 0.00 3.06 3.06 5:01pm
NGH20 MAR 20 3.00 3.00 -0.00 | -10% 0.00 3.00 3.00 5:01pm
NGJ20 APR 20 2.68 2.68 -0.01 | -48% 0.00 2.68 2.68 5:01pm
NGK20 MAY 20 2.67 2.67 -0.02 | -56% 0.00 2.67 2.67 5:01pm
NGM20 JUN 20 2.70 2.70 -0.02 | -55% 0.00 2.70 2.70 5:01pm
NGN20 JUL 20 2.74 2.74 -0.02 | -54% 0.00 2.74 2.74 5:01pm
NGQ20 AUG 20 2.77 2.77 -0.02 | -54% 0.00 2.77 2.77 5:01pm
NGU20 SEP 20 2.77 2.77 -0.02 | -54% 0.00 2.77 2.77 5:01pm
NGV20 OCT 20 2.80 2.80 -0.02 | -53% 0.00 2.80 2.80 5:01pm
NGX20 NOV 20 2.86 2.86 -0.02 | -52% 0.00 2.86 2.86 5:01pm
NGZ20 DEC 20 3.00 3.00 -0.02 | -50% 0.00 3.00 3.00 5:01pm
NGF21 JAN 21 3.12 3.12 -0.02 | -48% 0.00 3.12 3.12 5:01pm
NGG21 FEB 21 3.09 3.09 -0.02 | -55% 0.00 3.09 3.09 5:01pm
NGH21 MAR 21 3.02 3.02 -0.02 | -56% 0.00 3.02 3.02 5:01pm
NGJ21 APR 21 2.69 2.69 -0.02 | -81% 0.00 2.69 2.69 5:01pm
NGK21 MAY 21 2.68 2.68 -0.02 | -82% 0.00 2.68 2.68 5:01pm
NGM21 JUN 21 2.70 2.70 -0.02 | -81% 0.00 2.70 2.70 5:01pm
NGN21 JUL 21 2.73 2.73 -0.02 | -80% 0.00 2.73 2.73 5:01pm
NGQ21 AUG 21 2.76 2.76 -0.02 | -79% 0.00 2.76 2.76 5:01pm
NGU21 SEP 21 2.76 2.76 -0.02 | -79% 0.00 2.76 2.76 5:01pm
NGV21 OCT 21 2.79 2.79 -0.02 | -78% 0.00 2.79 2.79 5:01pm
NGX21 NOV 21 2.86 2.86 -0.02 | -76% 0.00 2.86 2.86 5:01pm
NGZ21 DEC 21 3.00 3.00 -0.02 | -73% 0.00 3.00 3.00 5:01pm
NGF22 JAN 22 3.13 3.13 -0.02 | -70% 0.00 3.13 3.13 5:01pm
NGG22 FEB 22 3.09 3.09 -0.02 | -77% 0.00 3.09 3.09 5:01pm
NGH22 MAR 22 3.02 3.02 -0.03 | -82% 0.00 3.02 3.02 5:01pm
NGJ22 APR 22 2.69 2.69 -0.03 | -96% 0.00 2.69 2.69 5:01pm
NGK22 MAY 22 2.68 2.68 -0.03 | -96% 0.00 2.68 2.68 5:01pm
NGM22 JUN 22 2.70 2.70 -0.03 | -95% 0.00 2.70 2.70 5:01pm
NGN22 JUL 22 2.74 2.74 -0.03 | -94% 0.00 2.74 2.74 5:01pm
NGQ22 AUG 22 2.76 2.76 -0.03 | -93% 0.00 2.76 2.76 5:01pm
NGU22 SEP 22 2.77 2.77 -0.03 | -93% 0.00 2.77 2.77 5:01pm
NGV22 OCT 22 2.80 2.80 -0.03 | -92% 0.00 2.80 2.80 5:01pm
NGX22 NOV 22 2.87 2.87 -0.03 | -90% 0.00 2.87 2.87 5:01pm
NGZ22 DEC 22 3.02 3.02 -0.03 | -85% 0.00 3.02 3.02 5:01pm
NGF23 JAN 23 3.16 3.16 -0.03 | -88% 0.00 3.16 3.16 5:01pm
NGG23 FEB 23 3.12 3.12 -0.03 | -95% 0.00 3.12 3.12 5:01pm
NGH23 MAR 23 3.05 3.05 -0.03 | -97% 0.00 3.05 3.05 5:01pm
NGJ23 APR 23 2.72 2.72 -0.03 | -116% 0.00 2.72 2.72 5:01pm
NGK23 MAY 23 2.71 2.71 -0.03 | -117% 0.00 2.71 2.71 5:01pm
NGM23 JUN 23 2.74 2.74 -0.03 | -115% 0.00 2.74 2.74 5:01pm
NGN23 JUL 23 2.77 2.77 -0.03 | -114% 0.00 2.77 2.77 5:01pm
NGQ23 AUG 23 2.80 2.80 -0.03 | -113% 0.00 2.80 2.80 5:01pm
NGU23 SEP 23 2.80 2.80 -0.03 | -113% 0.00 2.80 2.80 5:01pm
NGV23 OCT 23 2.84 2.84 -0.03 | -112% 0.00 2.84 2.84 5:01pm
NGX23 NOV 23 2.91 2.91 -0.03 | -109% 0.00 2.91 2.91 5:01pm
NGZ23 DEC 23 3.06 3.06 -0.03 | -104% 0.00 3.06 3.06 5:01pm
NGF24 JAN 24 3.20 3.20 -0.03 | -99% 0.00 3.20 3.20 5:01pm
NGG24 FEB 24 3.16 3.16 -0.03 | -100% 0.00 3.16 3.16 5:01pm
NGH24 MAR 24 3.09 3.09 -0.03 | -99% 0.00 3.09 3.09 5:01pm
NGJ24 APR 24 2.76 2.76 -0.03 | -111% 0.00 2.76 2.76 5:01pm
NGK24 MAY 24 2.75 2.75 -0.03 | -111% 0.00 2.75 2.75 5:01pm
NGM24 JUN 24 2.79 2.79 -0.03 | -110% 0.00 2.79 2.79 5:01pm
NGN24 JUL 24 2.83 2.83 -0.03 | -108% 0.00 2.83 2.83 5:01pm
NGQ24 AUG 24 2.87 2.87 -0.03 | -107% 0.00 2.87 2.87 5:01pm
NGU24 SEP 24 2.88 2.88 -0.03 | -107% 0.00 2.88 2.88 5:01pm
NGV24 OCT 24 2.92 2.92 -0.03 | -105% 0.00 2.92 2.92 5:01pm
NGX24 NOV 24 3.00 3.00 -0.03 | -102% 0.00 3.00 3.00 5:01pm
NGZ24 DEC 24 3.15 3.15 -0.03 | -98% 0.00 3.15 3.15 5:01pm
NGF25 JAN 25 3.29 3.29 -0.03 | -96% 0.00 3.29 3.29 5:01pm
NGG25 FEB 25 3.25 3.25 -0.03 | -98% 0.00 3.25 3.25 5:01pm
NGH25 MAR 25 3.18 3.18 -0.03 | -100% 0.00 3.18 3.18 5:01pm
NGJ25 APR 25 2.82 2.82 -0.03 | -112% 0.00 2.82 2.82 5:01pm
NGK25 MAY 25 2.81 2.81 -0.03 | -113% 0.00 2.81 2.81 5:01pm
NGM25 JUN 25 2.84 2.84 -0.03 | -111% 0.00 2.84 2.84 5:01pm
NGN25 JUL 25 2.88 2.88 -0.03 | -110% 0.00 2.88 2.88 5:01pm
NGQ25 AUG 25 2.92 2.92 -0.03 | -108% 0.00 2.92 2.92 5:01pm
NGU25 SEP 25 2.93 2.93 -0.03 | -108% 0.00 2.93 2.93 5:01pm
NGV25 OCT 25 2.98 2.98 -0.03 | -106% 0.00 2.98 2.98 5:01pm
NGX25 NOV 25 3.06 3.06 -0.03 | -103% 0.00 3.06 3.06 5:01pm
NGZ25 DEC 25 3.22 3.22 -0.03 | -99% 0.00 3.22 3.22 5:01pm
NGF26 JAN 26 3.36 3.36 -0.03 | -94% 0.00 3.36 3.36 5:01pm
NGG26 FEB 26 3.32 3.32 -0.03 | -96% 0.00 3.32 3.32 5:01pm
NGH26 MAR 26 3.24 3.24 -0.03 | -98% 0.00 3.24 3.24 5:01pm
NGJ26 APR 26 2.88 2.88 -0.03 | -110% 0.00 2.88 2.88 5:01pm
NGK26 MAY 26 2.86 2.86 -0.03 | -111% 0.00 2.86 2.86 5:01pm
NGM26 JUN 26 2.90 2.90 -0.03 | -109% 0.00 2.90 2.90 5:01pm
NGN26 JUL 26 2.94 2.94 -0.03 | -108% 0.00 2.94 2.94 5:01pm
NGQ26 AUG 26 2.98 2.98 -0.03 | -106% 0.00 2.98 2.98 5:01pm
NGU26 SEP 26 3.00 3.00 -0.03 | -106% 0.00 3.00 3.00 5:01pm
NGV26 OCT 26 3.05 3.05 -0.03 | -104% 0.00 3.05 3.05 5:01pm
NGX26 NOV 26 3.14 3.14 -0.03 | -101% 0.00 3.14 3.14 5:01pm
NGZ26 DEC 26 3.29 3.29 -0.03 | -96% 0.00 3.29 3.29 5:01pm
NGF27 JAN 27 3.44 3.44 -0.03 | -92% 0.00 3.44 3.44 6:46pm
NGG27 FEB 27 3.39 3.39 -0.03 | -93% 0.00 3.39 3.39 6:46pm
NGH27 MAR 27 3.32 3.32 -0.03 | -101% 0.00 3.32 3.32 6:46pm
NGJ27 APR 27 2.94 2.94 -0.03 | -114% 0.00 2.94 2.94 5:01pm
NGK27 MAY 27 2.93 2.93 -0.03 | -115% 0.00 2.93 2.93 5:01pm
NGM27 JUN 27 2.96 2.96 -0.03 | -113% 0.00 2.96 2.96 5:01pm
NGN27 JUL 27 3.01 3.01 -0.03 | -112% 0.00 3.01 3.01 5:01pm
NGQ27 AUG 27 3.05 3.05 -0.03 | -110% 0.00 3.05 3.05 5:01pm
NGU27 SEP 27 3.06 3.06 -0.03 | -110% 0.00 3.06 3.06 5:01pm
NGV27 OCT 27 3.12 3.12 -0.03 | -108% 0.00 3.12 3.12 5:01pm
NGX27 NOV 27 3.21 3.21 -0.03 | -105% 0.00 3.21 3.21 5:01pm
NGZ27 DEC 27 3.37 3.37 -0.03 | -100% 0.00 3.37 3.37 5:01pm
NGF28 JAN 28 3.51 3.51 -0.03 | -96% 0.00 3.51 3.51 5:01pm
NGG28 FEB 28 3.47 3.47 -0.03 | -97% 0.00 3.47 3.47 5:01pm
NGH28 MAR 28 3.39 3.39 -0.04 | -105% 0.00 3.39 3.39 5:01pm
NGJ28 APR 28 3.02 3.02 -0.04 | -118% 0.00 3.02 3.02 5:01pm
NGK28 MAY 28 3.00 3.00 -0.04 | -118% 0.00 3.00 3.00 5:01pm
NGM28 JUN 28 3.04 3.04 -0.04 | -117% 0.00 3.04 3.04 5:01pm
NGN28 JUL 28 3.08 3.08 -0.04 | -115% 0.00 3.08 3.08 5:01pm
NGQ28 AUG 28 3.12 3.12 -0.04 | -114% 0.00 3.12 3.12 5:01pm
NGU28 SEP 28 3.14 3.14 -0.04 | -113% 0.00 3.14 3.14 5:01pm
NGV28 OCT 28 3.19 3.19 -0.04 | -111% 0.00 3.19 3.19 5:01pm
NGX28 NOV 28 3.28 3.28 -0.04 | -108% 0.00 3.28 3.28 5:01pm
NGZ28 DEC 28 3.45 3.45 -0.04 | -103% 0.00 3.45 3.45 5:01pm
NGF29 JAN 29 3.60 3.60 -0.04 | -99% 0.00 3.60 3.60 5:01pm
NGG29 FEB 29 3.56 3.56 -0.04 | -100% 0.00 3.56 3.56 5:01pm
NGH29 MAR 29 3.48 3.48 -0.04 | -108% 0.00 3.48 3.48 5:01pm
NGJ29 APR 29 3.11 3.11 -0.04 | -121% 0.00 3.11 3.11 5:01pm
NGK29 MAY 29 3.09 3.09 -0.04 | -121% 0.00 3.09 3.09 5:01pm
NGM29 JUN 29 3.13 3.13 -0.04 | -120% 0.00 3.13 3.13 5:01pm
NGN29 JUL 29 3.17 3.17 -0.04 | -118% 0.00 3.17 3.17 5:01pm
NGQ29 AUG 29 3.21 3.21 -0.04 | -117% 0.00 3.21 3.21 5:01pm
NGU29 SEP 29 3.23 3.23 -0.04 | -116% 0.00 3.23 3.23 5:01pm
NGV29 OCT 29 3.28 3.28 -0.04 | -114% 0.00 3.28 3.28 5:01pm
NGX29 NOV 29 3.38 3.38 -0.04 | -111% 0.00 3.38 3.38 5:01pm
NGZ29 DEC 29 3.55 3.55 -0.04 | -106% 0.00 3.55 3.55 5:01pm
All quotes are delayed snapshots
Energy Futures
WTI CRUDE OIL
Sym Last Close Change Open High Low Time (CST)
CLK17 MAY 17 47.97 47.97 0.27 | 57% 47.67 48.20 47.54 5:04pm
CLM17 JUN 17 48.51 48.51 0.25 | 52% 48.21 48.74 48.09 5:04pm
CLN17 JUL 17 48.87 48.87 0.24 | 49% 48.59 49.10 48.48 5:04pm
CLQ17 AUG 17 49.13 49.13 0.24 | 49% 48.92 49.33 48.76 5:04pm
CLU17 SEP 17 49.33 49.33 0.23 | 47% 49.16 49.56 48.97 5:04pm
CLV17 OCT 17 49.48 49.48 0.22 | 45% 49.31 49.68 49.17 5:04pm
CLX17 NOV 17 49.60 49.60 0.21 | 43% 49.40 49.76 49.30 5:04pm
CLZ17 DEC 17 49.70 49.70 0.20 | 40% 49.62 49.93 49.38 5:04pm
CLF18 JAN 18 49.77 49.77 0.19 | 38% 49.70 49.94 49.48 5:04pm
CLG18 FEB 18 49.83 49.83 0.18 | 36% 49.67 49.90 49.60 5:04pm
CLH18 MAR 18 49.87 49.87 0.17 | 34% 49.67 50.06 49.60 5:04pm
CLJ18 APR 18 49.90 49.90 0.17 | 34% 49.30 50.13 49.30 5:04pm
CLK18 MAY 18 49.92 49.92 0.16 | 32% 0.00 49.92 49.92 5:04pm
CLM18 JUN 18 49.94 49.94 0.16 | 32% 49.81 50.15 49.70 5:04pm
CLN18 JUL 18 49.93 49.93 0.16 | 32% 0.00 49.93 49.93 5:04pm
CLQ18 AUG 18 49.92 49.92 0.16 | 32% 0.00 49.92 49.92 5:04pm
CLU18 SEP 18 49.91 49.91 0.16 | 32% 0.00 49.91 49.91 5:04pm
CLV18 OCT 18 49.91 49.91 0.17 | 34% 0.00 49.91 49.91 5:04pm
CLX18 NOV 18 49.91 49.91 0.17 | 34% 0.00 49.91 49.91 5:04pm
CLZ18 DEC 18 49.93 49.93 0.17 | 34% 49.77 50.13 49.72 5:04pm
CLF19 JAN 19 49.89 49.89 0.17 | 34% 0.00 49.89 49.89 5:04pm
CLG19 FEB 19 49.86 49.86 0.17 | 34% 0.00 49.86 49.86 5:04pm
CLH19 MAR 19 49.84 49.84 0.17 | 34% 0.00 49.84 49.84 5:04pm
CLJ19 APR 19 49.83 49.83 0.18 | 36% 0.00 49.83 49.83 5:04pm
CLK19 MAY 19 49.83 49.83 0.18 | 36% 0.00 49.83 49.83 5:04pm
CLM19 JUN 19 49.86 49.86 0.18 | 36% 49.81 49.87 49.81 5:04pm
CLN19 JUL 19 49.85 49.85 0.18 | 36% 0.00 49.85 49.85 5:04pm
CLQ19 AUG 19 49.86 49.86 0.18 | 36% 0.00 49.86 49.86 5:04pm
CLU19 SEP 19 49.88 49.88 0.19 | 38% 0.00 49.88 49.88 5:04pm
CLV19 OCT 19 49.91 49.91 0.19 | 38% 0.00 49.91 49.91 5:04pm
CLX19 NOV 19 49.95 49.95 0.20 | 40% 0.00 49.95 49.95 5:04pm
CLZ19 DEC 19 50.00 50.00 0.20 | 40% 49.81 50.05 49.77 5:04pm
CLF20 JAN 20 50.00 50.00 0.20 | 40% 0.00 50.00 50.00 5:04pm
CLG20 FEB 20 50.01 50.01 0.20 | 40% 0.00 50.01 50.01 5:04pm
CLH20 MAR 20 50.03 50.03 0.20 | 40% 0.00 50.03 50.03 5:04pm
CLJ20 APR 20 50.06 50.06 0.20 | 40% 0.00 50.06 50.06 5:04pm
CLK20 MAY 20 50.09 50.09 0.20 | 40% 0.00 50.09 50.09 5:04pm
CLM20 JUN 20 50.15 50.15 0.20 | 40% 0.00 50.15 50.15 5:04pm
CLN20 JUL 20 50.15 50.15 0.19 | 38% 0.00 50.15 50.15 5:04pm
CLQ20 AUG 20 50.18 50.18 0.19 | 38% 0.00 50.18 50.18 5:04pm
CLU20 SEP 20 50.23 50.23 0.19 | 38% 0.00 50.23 50.23 5:04pm
CLV20 OCT 20 50.28 50.28 0.18 | 36% 0.00 50.28 50.28 5:04pm
CLX20 NOV 20 50.36 50.36 0.18 | 36% 0.00 50.36 50.36 5:04pm
CLZ20 DEC 20 50.46 50.46 0.18 | 36% 50.48 50.48 50.37 5:04pm
CLF21 JAN 21 50.50 50.50 0.18 | 36% 0.00 50.50 50.50 5:04pm
CLG21 FEB 21 50.55 50.55 0.17 | 34% 0.00 50.55 50.55 5:04pm
CLH21 MAR 21 50.61 50.61 0.17 | 34% 0.00 50.61 50.61 5:04pm
CLJ21 APR 21 50.70 50.70 0.17 | 34% 0.00 50.70 50.70 5:04pm
CLK21 MAY 21 50.81 50.81 0.17 | 34% 0.00 50.81 50.81 5:04pm
CLM21 JUN 21 50.93 50.93 0.16 | 32% 0.00 50.93 50.93 5:04pm
CLN21 JUL 21 50.95 50.95 0.15 | 30% 0.00 50.95 50.95 5:04pm
CLQ21 AUG 21 51.01 51.01 0.15 | 29% 0.00 51.01 51.01 5:04pm
CLU21 SEP 21 51.09 51.09 0.15 | 29% 0.00 51.09 51.09 5:04pm
CLV21 OCT 21 51.18 51.18 0.14 | 27% 0.00 51.18 51.18 5:04pm
CLX21 NOV 21 51.29 51.29 0.14 | 27% 0.00 51.29 51.29 5:04pm
CLZ21 DEC 21 51.43 51.43 0.14 | 27% 0.00 51.43 51.43 5:04pm
CLF22 JAN 22 51.49 51.49 0.14 | 27% 0.00 51.49 51.49 5:04pm
CLG22 FEB 22 51.55 51.55 0.14 | 27% 0.00 51.55 51.55 5:04pm
CLH22 MAR 22 51.62 51.62 0.14 | 27% 0.00 51.62 51.62 5:04pm
CLJ22 APR 22 51.70 51.70 0.14 | 27% 0.00 51.70 51.70 5:04pm
CLK22 MAY 22 51.80 51.80 0.14 | 27% 0.00 51.80 51.80 5:04pm
CLM22 JUN 22 51.92 51.92 0.14 | 27% 0.00 51.92 51.92 5:04pm
CLN22 JUL 22 51.95 51.95 0.14 | 27% 0.00 51.95 51.95 5:04pm
CLQ22 AUG 22 52.00 52.00 0.14 | 27% 0.00 52.00 52.00 5:04pm
CLU22 SEP 22 52.08 52.08 0.14 | 27% 0.00 52.08 52.08 5:04pm
CLV22 OCT 22 52.18 52.18 0.14 | 27% 0.00 52.18 52.18 5:04pm
CLX22 NOV 22 52.29 52.29 0.14 | 27% 0.00 52.29 52.29 5:04pm
CLZ22 DEC 22 52.43 52.43 0.14 | 27% 0.00 52.43 52.43 5:04pm
CLM23 JUN 23 52.87 52.87 0.14 | 27% 0.00 52.87 52.87 5:04pm
CLZ23 DEC 23 53.31 53.31 0.14 | 26% 53.30 53.31 53.30 5:04pm
CLM24 JUN 24 53.68 53.68 0.14 | 26% 0.00 53.68 53.68 5:04pm
CLZ24 DEC 24 54.06 54.06 0.14 | 26% 0.00 54.06 54.06 5:04pm
CLM25 JUN 25 54.28 54.28 0.14 | 26% 0.00 54.28 54.28 5:04pm
CLZ25 DEC 25 54.51 54.51 0.14 | 26% 0.00 54.51 54.51 5:04pm
All quotes are delayed snapshots

News

Indianas great ag story At Indiana Ag Day festivities this week, the director of the State Department of Agriculture Ted McKinney touted the state’s growth...

STAY CONNECTED

2,467FansLike
2,900FollowersFollow
43SubscribersSubscribe