Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLJ19 APR 19
58.91
58.91
-0.12 | -20%
59.02
59.02
58.83
10:29pm
CLK19 MAY 19
59.15
59.15
-0.14 | -24%
59.29
59.32
59.06
10:35pm
CLM19 JUN 19
59.45
59.44
-0.13 | -22%
59.57
59.57
59.36
10:35pm
CLN19 JUL 19
59.75
59.75
-0.13 | -22%
59.85
59.86
59.65
10:28pm
CLQ19 AUG 19
60.02
60.02
-0.11 | -18%
60.04
60.04
59.92
10:18pm
CLU19 SEP 19
60.13
60.13
-0.16 | -27%
60.14
60.24
60.09
9:31pm
CLV19 OCT 19
60.13
60.13
-0.20 | -33%
60.18
60.18
60.13
10:15pm
CLX19 NOV 19
60.09
60.09
-0.20 | -33%
60.15
60.15
60.09
10:27pm
CLZ19 DEC 19
60.07
60.07
-0.12 | -20%
60.10
60.10
59.96
10:19pm
CLF20 JAN 20
60.02
60.02
0.05 | 8%
60.15
60.31
59.75
5:46pm
CLG20 FEB 20
59.85
59.85
0.07 | 12%
59.97
60.11
59.51
5:46pm
CLH20 MAR 20
59.52
59.52
-0.13 | -22%
59.52
59.52
59.52
9:52pm
CLJ20 APR 20
59.45
59.45
0.10 | 17%
N/A
59.48
59.33
5:45pm
CLK20 MAY 20
59.25
59.25
0.11 | 19%
59.20
59.39
59.00
5:45pm
CLM20 JUN 20
58.95
58.95
-0.13 | -22%
59.02
59.02
58.95
9:52pm
CLN20 JUL 20
58.87
58.87
0.12 | 20%
58.67
58.88
58.67
5:46pm
CLQ20 AUG 20
58.68
58.68
0.12 | 20%
N/A
58.68
58.68
5:45pm
CLU20 SEP 20
58.50
58.50
0.12 | 21%
N/A
58.53
58.34
5:46pm
CLV20 OCT 20
58.32
58.32
0.12 | 21%
N/A
58.32
58.32
5:47pm
CLX20 NOV 20
58.18
58.18
0.11 | 19%
N/A
58.18
58.18
5:45pm
CLZ20 DEC 20
57.90
57.90
-0.15 | -26%
58.00
58.00
57.81
5:45pm
CLF21 JAN 21
57.85
57.85
0.09 | 16%
N/A
57.85
57.85
5:46pm
CLG21 FEB 21
57.65
57.65
0.09 | 16%
N/A
57.65
57.65
5:47pm
CLH21 MAR 21
57.46
57.46
0.09 | 16%
N/A
57.46
57.46
5:45pm
CLJ21 APR 21
57.30
57.30
0.09 | 16%
N/A
57.30
57.30
5:45pm
CLK21 MAY 21
57.13
57.13
0.08 | 14%
N/A
57.13
57.13
5:46pm
CLM21 JUN 21
56.99
56.99
0.07 | 12%
56.96
57.03
56.80
5:46pm
CLN21 JUL 21
56.82
56.82
0.07 | 12%
N/A
56.82
56.82
5:47pm
CLQ21 AUG 21
56.68
56.68
0.07 | 12%
N/A
56.68
56.68
5:46pm
CLU21 SEP 21
56.53
56.53
0.06 | 11%
N/A
56.53
56.53
5:45pm
CLV21 OCT 21
56.44
56.44
0.08 | 14%
N/A
56.44
56.44
5:46pm
CLX21 NOV 21
56.35
56.35
0.08 | 14%
N/A
56.35
56.35
5:46pm
CLZ21 DEC 21
56.01
56.01
-0.22 | -39%
56.01
56.01
56.01
5:47pm
CLF22 JAN 22
56.05
56.05
0.04 | 7%
N/A
56.05
56.05
5:45pm
CLG22 FEB 22
55.93
55.93
0.07 | 13%
N/A
55.93
55.93
5:46pm
CLH22 MAR 22
55.78
55.78
0.05 | 9%
N/A
55.78
55.78
5:46pm
CLJ22 APR 22
55.65
55.65
0.04 | 7%
N/A
55.65
55.65
5:46pm
CLK22 MAY 22
55.53
55.53
0.03 | 5%
N/A
55.53
55.53
5:46pm
CLM22 JUN 22
55.45
55.45
0.03 | 5%
N/A
55.45
55.45
5:45pm
CLN22 JUL 22
55.32
55.32
0.01 | 2%
N/A
55.32
55.32
5:47pm
CLQ22 AUG 22
55.25
55.25
0.02 | 4%
N/A
55.25
55.25
5:46pm
CLU22 SEP 22
55.17
55.17
0.03 | 5%
N/A
55.17
55.17
5:46pm
CLV22 OCT 22
55.12
55.12
0.03 | 5%
N/A
55.12
55.12
5:46pm
CLX22 NOV 22
55.04
55.04
0.01 | 2%
N/A
55.04
55.04
5:45pm
CLZ22 DEC 22
55.00
55.00
0.01 | 2%
N/A
55.19
54.81
5:45pm
CLF23 JAN 23
54.91
54.91
0.01 | 2%
N/A
54.91
54.91
5:46pm
CLG23 FEB 23
54.87
54.87
0.01 | 2%
N/A
54.87
54.87
5:47pm
CLH23 MAR 23
54.82
54.82
0.01 | 2%
N/A
54.82
54.82
5:46pm
CLJ23 APR 23
54.76
54.76
0.00 | 0%
N/A
54.76
54.76
5:46pm
CLK23 MAY 23
54.73
54.73
0.00 | 0%
N/A
54.73
54.73
5:45pm
CLM23 JUN 23
54.71
54.71
0.00 | 0%
N/A
54.71
54.71
5:46pm
CLN23 JUL 23
54.68
54.68
0.00 | 0%
N/A
54.68
54.68
5:47pm
CLQ23 AUG 23
54.66
54.66
0.00 | 0%
N/A
54.66
54.66
5:46pm
CLU23 SEP 23
54.64
54.64
-0.01 | -2%
N/A
54.64
54.64
5:46pm
CLV23 OCT 23
54.64
54.64
-0.01 | -2%
N/A
54.64
54.64
5:47pm
CLX23 NOV 23
54.65
54.65
-0.01 | -2%
N/A
54.65
54.65
5:46pm
CLZ23 DEC 23
54.65
54.65
-0.01 | -2%
N/A
54.65
54.65
5:46pm
CLF24 JAN 24
54.62
54.62
-0.01 | -2%
N/A
54.62
54.62
5:45pm
CLG24 FEB 24
54.59
54.59
-0.02 | -4%
N/A
54.59
54.59
5:46pm
CLH24 MAR 24
54.52
54.52
-0.02 | -4%
N/A
54.52
54.52
5:46pm
CLJ24 APR 24
54.54
54.54
-0.03 | -5%
N/A
54.54
54.54
5:45pm
CLK24 MAY 24
54.49
54.49
-0.03 | -6%
N/A
54.49
54.49
5:46pm
CLM24 JUN 24
54.51
54.51
-0.04 | -7%
N/A
54.51
54.51
5:46pm
CLN24 JUL 24
54.52
54.52
-0.04 | -7%
N/A
54.52
54.52
5:46pm
CLQ24 AUG 24
54.50
54.50
-0.04 | -7%
N/A
54.50
54.50
5:45pm
CLU24 SEP 24
54.49
54.49
-0.05 | -9%
N/A
54.49
54.49
5:47pm
CLV24 OCT 24
54.52
54.52
-0.05 | -9%
N/A
54.52
54.52
5:45pm
CLX24 NOV 24
54.56
54.56
-0.06 | -11%
N/A
54.56
54.56
5:47pm
CLZ24 DEC 24
54.59
54.59
-0.06 | -11%
N/A
54.59
54.59
5:47pm
CLF25 JAN 25
54.51
54.51
-0.06 | -11%
N/A
54.51
54.51
5:45pm
CLG25 FEB 25
54.53
54.53
-0.06 | -11%
N/A
54.53
54.53
5:45pm
CLH25 MAR 25
54.53
54.53
-0.06 | -11%
N/A
54.53
54.53
5:45pm
CLJ25 APR 25
54.55
54.55
-0.06 | -11%
N/A
54.55
54.55
5:47pm
CLK25 MAY 25
54.54
54.54
-0.06 | -11%
N/A
54.54
54.54
5:46pm
CLM25 JUN 25
54.53
54.53
-0.06 | -11%
N/A
54.53
54.53
5:46pm
CLN25 JUL 25
54.56
54.56
-0.06 | -11%
N/A
54.56
54.56
5:47pm
CLQ25 AUG 25
54.59
54.59
-0.06 | -11%
N/A
54.59
54.59
5:45pm
CLU25 SEP 25
54.59
54.59
-0.06 | -11%
N/A
54.59
54.59
5:47pm
CLV25 OCT 25
54.58
54.58
-0.06 | -11%
N/A
54.58
54.58
5:45pm
CLX25 NOV 25
54.67
54.67
-0.06 | -11%
N/A
54.67
54.67
5:46pm
CLZ25 DEC 25
54.66
54.66
-0.06 | -11%
N/A
54.66
54.66
5:47pm
CLF26 JAN 26
54.59
54.59
-0.06 | -11%
N/A
54.59
54.59
5:46pm
CLG26 FEB 26
54.63
54.63
-0.06 | -11%
N/A
54.63
54.63
5:46pm
CLH26 MAR 26
54.59
54.59
-0.06 | -11%
N/A
54.59
54.59
5:47pm
CLJ26 APR 26
54.62
54.62
-0.06 | -11%
N/A
54.62
54.62
5:46pm
CLK26 MAY 26
54.61
54.61
-0.06 | -11%
N/A
54.61
54.61
5:45pm
CLM26 JUN 26
54.59
54.59
-0.06 | -11%
N/A
54.59
54.59
5:46pm
CLN26 JUL 26
54.63
54.63
-0.06 | -11%
N/A
54.63
54.63
5:46pm
CLQ26 AUG 26
54.62
54.62
-0.06 | -11%
N/A
54.62
54.62
5:47pm
CLU26 SEP 26
54.62
54.62
-0.06 | -11%
N/A
54.62
54.62
5:46pm
CLV26 OCT 26
54.63
54.63
-0.06 | -11%
N/A
54.63
54.63
5:46pm
CLX26 NOV 26
54.68
54.68
-0.06 | -11%
N/A
54.68
54.68
5:46pm
CLZ26 DEC 26
54.65
54.65
-0.06 | -11%
N/A
54.65
54.65
5:46pm
CLF27 JAN 27
54.60
54.60
-0.06 | -11%
N/A
54.60
54.60
5:47pm
CLG27 FEB 27
54.61
54.61
-0.06 | -11%
N/A
54.61
54.61
5:45pm
CLH27 MAR 27
54.58
54.58
-0.06 | -11%
N/A
54.58
54.58
5:46pm
CLJ27 APR 27
54.58
54.58
-0.06 | -11%
N/A
54.58
54.58
5:47pm
CLK27 MAY 27
54.56
54.56
-0.06 | -11%
N/A
54.56
54.56
5:45pm
CLM27 JUN 27
54.53
54.53
-0.06 | -11%
N/A
54.53
54.53
5:46pm
CLN27 JUL 27
54.56
54.56
-0.06 | -11%
N/A
54.56
54.56
5:47pm
CLQ27 AUG 27
54.55
54.55
-0.06 | -11%
N/A
54.55
54.55
5:45pm
CLU27 SEP 27
54.53
54.53
-0.06 | -11%
N/A
54.53
54.53
5:47pm
CLV27 OCT 27
54.53
54.53
-0.06 | -11%
N/A
54.53
54.53
5:46pm
CLX27 NOV 27
54.56
54.56
-0.06 | -11%
N/A
54.56
54.56
5:46pm
CLZ27 DEC 27
54.55
54.55
-0.06 | -11%
N/A
54.55
54.55
5:46pm
CLF28 JAN 28
54.47
54.47
-0.06 | -11%
N/A
54.47
54.47
5:47pm
CLG28 FEB 28
54.48
54.48
-0.06 | -11%
N/A
54.48
54.48
5:46pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGJ19 APR 19
2.86
2.86
-0.01 | -38%
2.86
2.87
2.85
10:35pm
NGK19 MAY 19
2.86
2.86
-0.01 | -35%
2.86
2.87
2.86
10:35pm
NGM19 JUN 19
2.91
2.91
-0.01 | -31%
2.90
2.91
2.90
9:12pm
NGN19 JUL 19
2.96
2.96
-0.01 | -27%
2.95
2.96
2.95
8:50pm
NGQ19 AUG 19
2.98
2.98
-0.00 | -13%
2.97
2.98
2.96
7:59pm
NGU19 SEP 19
2.96
2.96
-0.00 | -13%
2.95
2.96
2.95
7:59pm
NGV19 OCT 19
2.97
2.97
-0.01 | -40%
2.97
2.97
2.97
5:54pm
NGX19 NOV 19
3.02
3.02
-0.00 | -10%
3.02
3.02
3.02
7:59pm
NGZ19 DEC 19
3.15
3.15
0.01 | 19%
3.13
3.16
3.13
5:47pm
NGF20 JAN 20
3.22
3.22
-0.00 | -9%
3.22
3.22
3.22
7:59pm
NGG20 FEB 20
3.15
3.15
0.01 | 16%
3.15
3.17
3.14
5:47pm
NGH20 MAR 20
3.01
3.01
0.01 | 20%
3.00
3.03
3.00
5:47pm
NGJ20 APR 20
2.65
2.65
-0.01 | -23%
2.66
2.67
2.65
5:47pm
NGK20 MAY 20
2.60
2.60
-0.00 | -12%
2.61
2.61
2.60
5:47pm
NGM20 JUN 20
2.63
2.63
-0.00 | -11%
2.64
2.64
2.62
5:47pm
NGN20 JUL 20
2.65
2.65
-0.00 | -11%
2.65
2.66
2.65
5:47pm
NGQ20 AUG 20
2.65
2.65
-0.00 | -8%
2.65
2.66
2.65
5:47pm
NGU20 SEP 20
2.63
2.63
-0.00 | -8%
2.63
2.64
2.63
5:47pm
NGV20 OCT 20
2.65
2.65
-0.00 | -8%
2.66
2.66
2.65
5:47pm
NGX20 NOV 20
2.70
2.70
-0.00 | -7%
2.70
2.70
2.69
5:47pm
NGZ20 DEC 20
2.85
2.85
-0.00 | -7%
2.85
2.85
2.84
5:47pm
NGF21 JAN 21
2.96
2.96
-0.00 | -7%
2.96
2.96
2.96
5:47pm
NGG21 FEB 21
2.91
2.91
0.00 | 7%
2.91
2.91
2.91
5:47pm
NGH21 MAR 21
2.78
2.78
-0.00 | -4%
2.79
2.79
2.78
5:47pm
NGJ21 APR 21
2.52
2.52
0.00 | 12%
2.52
2.52
2.52
5:47pm
NGK21 MAY 21
2.49
2.49
0.00 | 12%
N/A
2.49
2.49
5:47pm
NGM21 JUN 21
2.52
2.52
0.00 | 12%
2.52
2.52
2.52
5:47pm
NGN21 JUL 21
2.56
2.56
0.00 | 12%
N/A
2.56
2.56
5:47pm
NGQ21 AUG 21
2.57
2.57
0.00 | 12%
N/A
2.57
2.57
5:47pm
NGU21 SEP 21
2.57
2.57
0.00 | 12%
N/A
2.57
2.57
5:47pm
NGV21 OCT 21
2.59
2.59
0.00 | 12%
N/A
2.59
2.59
5:47pm
NGX21 NOV 21
2.65
2.65
0.00 | 8%
N/A
2.65
2.65
5:47pm
NGZ21 DEC 21
2.84
2.84
0.00 | 7%
N/A
2.84
2.84
5:47pm
NGF22 JAN 22
2.96
2.96
0.00 | 7%
N/A
2.96
2.96
5:46pm
NGG22 FEB 22
2.91
2.91
0.00 | 7%
N/A
2.91
2.91
5:45pm
NGH22 MAR 22
2.78
2.78
-0.00 | -4%
N/A
2.78
2.78
5:45pm
NGJ22 APR 22
2.53
2.53
0.00 | 4%
N/A
2.53
2.53
5:45pm
NGK22 MAY 22
2.51
2.51
0.00 | 4%
N/A
2.51
2.51
5:45pm
NGM22 JUN 22
2.54
2.54
0.00 | 4%
N/A
2.54
2.54
5:47pm
NGN22 JUL 22
2.57
2.57
0.00 | 4%
N/A
2.57
2.57
5:46pm
NGQ22 AUG 22
2.59
2.59
0.00 | 4%
N/A
2.59
2.59
5:46pm
NGU22 SEP 22
2.58
2.58
0.00 | 4%
N/A
2.58
2.58
5:46pm
NGV22 OCT 22
2.61
2.61
0.00 | 4%
N/A
2.61
2.61
5:46pm
NGX22 NOV 22
2.67
2.67
0.00 | 4%
N/A
2.67
2.67
5:46pm
NGZ22 DEC 22
2.85
2.85
0.00 | 4%
N/A
2.85
2.85
5:46pm
NGF23 JAN 23
2.98
2.98
0.00 | 3%
N/A
2.98
2.98
5:47pm
NGG23 FEB 23
2.93
2.93
0.00 | 3%
N/A
2.93
2.93
5:46pm
NGH23 MAR 23
2.83
2.83
0.00 | 4%
N/A
2.83
2.83
5:46pm
NGJ23 APR 23
2.61
2.61
0.00 | 4%
N/A
2.61
2.61
5:45pm
NGK23 MAY 23
2.60
2.60
0.00 | 4%
N/A
2.60
2.60
5:46pm
NGM23 JUN 23
2.64
2.64
0.00 | 4%
N/A
2.64
2.64
5:47pm
NGN23 JUL 23
2.68
2.68
0.00 | 4%
N/A
2.68
2.68
5:46pm
NGQ23 AUG 23
2.70
2.70
0.00 | 4%
N/A
2.70
2.70
5:46pm
NGU23 SEP 23
2.70
2.70
0.00 | 4%
N/A
2.70
2.70
5:47pm
NGV23 OCT 23
2.73
2.73
0.00 | 4%
N/A
2.73
2.73
5:46pm
NGX23 NOV 23
2.80
2.80
0.00 | 4%
N/A
2.80
2.80
5:47pm
NGZ23 DEC 23
2.98
2.98
0.00 | 3%
N/A
2.98
2.98
5:45pm
NGF24 JAN 24
3.11
3.11
0.00 | 3%
N/A
3.11
3.11
5:46pm
NGG24 FEB 24
3.07
3.07
0.00 | 3%
N/A
3.07
3.07
5:46pm
NGH24 MAR 24
2.98
2.98
0.00 | 3%
N/A
2.98
2.98
5:46pm
NGJ24 APR 24
2.74
2.74
0.00 | 4%
N/A
2.74
2.74
5:46pm
NGK24 MAY 24
2.73
2.73
0.00 | 4%
N/A
2.73
2.73
5:46pm
NGM24 JUN 24
2.76
2.76
0.00 | 4%
N/A
2.76
2.76
5:46pm
NGN24 JUL 24
2.79
2.79
0.00 | 4%
N/A
2.79
2.79
5:46pm
NGQ24 AUG 24
2.80
2.80
0.00 | 4%
N/A
2.80
2.80
5:46pm
NGU24 SEP 24
2.80
2.80
0.00 | 4%
N/A
2.80
2.80
5:46pm
NGV24 OCT 24
2.82
2.82
0.00 | 4%
N/A
2.82
2.82
5:46pm
NGX24 NOV 24
2.88
2.88
0.00 | 3%
N/A
2.88
2.88
5:46pm
NGZ24 DEC 24
3.04
3.04
0.00 | 3%
N/A
3.04
3.04
5:46pm
NGF25 JAN 25
3.16
3.16
0.00 | 3%
N/A
3.16
3.16
5:46pm
NGG25 FEB 25
3.12
3.12
0.00 | 3%
N/A
3.12
3.12
5:46pm
NGH25 MAR 25
3.06
3.06
0.00 | 3%
N/A
3.06
3.06
5:46pm
NGJ25 APR 25
2.85
2.85
0.00 | 4%
N/A
2.85
2.85
5:46pm
NGK25 MAY 25
2.83
2.83
0.00 | 4%
N/A
2.83
2.83
5:46pm
NGM25 JUN 25
2.86
2.86
0.00 | 3%
N/A
2.86
2.86
5:46pm
NGN25 JUL 25
2.89
2.89
0.00 | 3%
N/A
2.89
2.89
5:46pm
NGQ25 AUG 25
2.91
2.91
0.00 | 3%
N/A
2.91
2.91
5:46pm
NGU25 SEP 25
2.91
2.91
0.00 | 3%
N/A
2.91
2.91
5:46pm
NGV25 OCT 25
2.94
2.94
0.00 | 3%
N/A
2.94
2.94
5:46pm
NGX25 NOV 25
3.01
3.01
0.00 | 3%
N/A
3.01
3.01
5:46pm
NGZ25 DEC 25
3.16
3.16
0.00 | 3%
N/A
3.16
3.16
5:46pm
NGF26 JAN 26
3.28
3.28
0.00 | 3%
N/A
3.28
3.28
5:46pm
NGG26 FEB 26
3.24
3.24
0.00 | 3%
N/A
3.24
3.24
5:46pm
NGH26 MAR 26
3.18
3.18
0.00 | 3%
N/A
3.18
3.18
5:46pm
NGJ26 APR 26
2.95
2.95
0.00 | 3%
N/A
2.95
2.95
5:46pm
NGK26 MAY 26
2.93
2.93
0.00 | 3%
N/A
2.93
2.93
5:46pm
NGM26 JUN 26
2.96
2.96
0.00 | 3%
N/A
2.96
2.96
5:46pm
NGN26 JUL 26
2.99
2.99
0.00 | 3%
N/A
2.99
2.99
5:46pm
NGQ26 AUG 26
3.00
3.00
0.00 | 3%
N/A
3.00
3.00
5:46pm
NGU26 SEP 26
3.01
3.01
0.00 | 3%
N/A
3.01
3.01
5:46pm
NGV26 OCT 26
3.04
3.04
0.00 | 3%
N/A
3.04
3.04
5:46pm
NGX26 NOV 26
3.10
3.10
0.00 | 3%
N/A
3.10
3.10
5:46pm
NGZ26 DEC 26
3.25
3.25
0.00 | 3%
N/A
3.25
3.25
5:46pm
NGF27 JAN 27
3.38
3.38
0.00 | 3%
N/A
3.38
3.38
5:46pm
NGG27 FEB 27
3.34
3.34
0.00 | 3%
N/A
3.34
3.34
5:46pm
NGH27 MAR 27
3.28
3.28
0.00 | 3%
N/A
3.28
3.28
5:46pm
NGJ27 APR 27
3.05
3.05
0.00 | 3%
N/A
3.05
3.05
5:46pm
NGK27 MAY 27
3.03
3.03
0.00 | 3%
N/A
3.03
3.03
5:46pm
NGM27 JUN 27
3.06
3.06
0.00 | 3%
N/A
3.06
3.06
5:46pm
NGN27 JUL 27
3.09
3.09
0.00 | 3%
N/A
3.09
3.09
5:46pm
NGQ27 AUG 27
3.11
3.11
0.00 | 3%
N/A
3.11
3.11
5:46pm
NGU27 SEP 27
3.11
3.11
0.00 | 3%
N/A
3.11
3.11
5:46pm
NGV27 OCT 27
3.14
3.14
0.00 | 3%
N/A
3.14
3.14
5:46pm
NGX27 NOV 27
3.21
3.21
0.00 | 3%
N/A
3.21
3.21
5:46pm
NGZ27 DEC 27
3.36
3.36
0.00 | 3%
N/A
3.36
3.36
5:46pm
NGF28 JAN 28
3.48
3.48
0.00 | 3%
N/A
3.48
3.48
5:46pm
NGG28 FEB 28
3.44
3.44
0.00 | 3%
N/A
3.44
3.44
5:46pm
NGH28 MAR 28
3.38
3.38
0.00 | 3%
N/A
3.38
3.38
5:46pm
NGJ28 APR 28
3.12
3.12
0.00 | 3%
N/A
3.12
3.12
5:46pm
NGK28 MAY 28
3.10
3.10
0.00 | 3%
N/A
3.10
3.10
5:46pm
NGM28 JUN 28
3.13
3.13
0.00 | 3%
N/A
3.13
3.13
5:46pm
NGN28 JUL 28
3.17
3.17
0.00 | 3%
N/A
3.17
3.17
5:46pm
NGQ28 AUG 28
3.21
3.21
0.00 | 3%
N/A
3.21
3.21
5:46pm
NGU28 SEP 28
3.23
3.23
0.00 | 3%
N/A
3.23
3.23
5:46pm
NGV28 OCT 28
3.27
3.27
0.00 | 3%
N/A
3.27
3.27
5:46pm
NGX28 NOV 28
3.34
3.34
0.00 | 3%
N/A
3.34
3.34
5:46pm
NGZ28 DEC 28
3.49
3.49
0.00 | 3%
N/A
3.49
3.49
5:46pm
NGF29 JAN 29
3.61
3.61
0.00 | 3%
N/A
3.61
3.61
6:47pm
NGG29 FEB 29
3.57
3.57
0.00 | 3%
N/A
3.57
3.57
6:47pm
NGH29 MAR 29
3.51
3.51
0.00 | 3%
N/A
3.51
3.51
5:45pm
NGJ29 APR 29
3.21
2.86
0.00 | 3%
N/A
3.21
3.21
5:45pm
NGK29 MAY 29
3.19
2.86
0.00 | 3%
N/A
3.19
3.19
5:45pm
NGM29 JUN 29
3.22
2.91
0.00 | 3%
N/A
3.22
3.22
5:45pm
NGN29 JUL 29
3.26
2.96
0.00 | 3%
N/A
3.26
3.26
5:45pm
NGQ29 AUG 29
3.30
2.98
0.00 | 3%
N/A
3.30
3.30
5:45pm
NGU29 SEP 29
3.32
2.96
0.00 | 3%
N/A
3.32
3.32
5:45pm
NGV29 OCT 29
3.36
2.97
0.00 | 3%
N/A
3.36
3.36
5:45pm
NGX29 NOV 29
3.44
3.02
0.00 | 3%
N/A
3.44
3.44
5:45pm
NGZ29 DEC 29
3.59
3.59
0.00 | 3%
N/A
3.59
3.59
5:45pm
NGF30 JAN 30
3.72
3.22
0.00 | 3%
N/A
3.72
3.72
5:45pm
NGG30 FEB 30
3.68
3.68
0.00 | 3%
N/A
3.68
3.68
5:46pm
NGH30 MAR 30
3.62
3.62
0.00 | 3%
N/A
3.62
3.62
5:46pm
NGJ30 APR 30
3.31
3.31
0.00 | 3%
N/A
3.31
3.31
5:46pm
NGK30 MAY 30
3.29
3.29
0.00 | 3%
N/A
3.29
3.29
5:47pm
NGM30 JUN 30
3.32
3.32
0.00 | 3%
N/A
3.32
3.32
5:47pm
NGN30 JUL 30
3.36
3.36
0.00 | 3%
N/A
3.36
3.36
5:47pm
NGQ30 AUG 30
3.40
3.40
0.00 | 3%
N/A
3.40
3.40
5:47pm
NGU30 SEP 30
3.42
3.42
0.00 | 3%
N/A
3.42
3.42
5:46pm
NGV30 OCT 30
3.46
3.46
0.00 | 3%
N/A
3.46
3.46
5:45pm
NGX30 NOV 30
3.54
3.54
0.00 | 3%
N/A
3.54
3.54
5:45pm
NGZ30 DEC 30
3.69
3.69
0.00 | 3%
N/A
3.69
3.69
5:45pm
NGF31 JAN 31
3.82
3.82
0.00 | 3%
N/A
3.82
3.82
5:46pm
NGG31 FEB 31
3.79
3.79
0.00 | 3%
N/A
3.79
3.79
5:46pm
NGH31 MAR 31
3.72
3.72
0.00 | 3%
N/A
3.72
3.72
5:46pm
NGJ31 APR 31
3.41
3.41
0.00 | 3%
N/A
3.41
3.41
5:46pm
NGK31 MAY 31
3.39
3.39
0.00 | 3%
N/A
3.39
3.39
5:46pm
NGM31 JUN 31
3.42
3.42
0.00 | 3%
N/A
3.42
3.42
5:46pm
NGN31 JUL 31
3.46
3.46
0.00 | 3%
N/A
3.46
3.46
5:46pm
NGQ31 AUG 31
3.50
3.50
0.00 | 3%
N/A
3.50
3.50
5:46pm
NGU31 SEP 31
3.52
3.52
0.00 | 3%
N/A
3.52
3.52
5:45pm
NGV31 OCT 31
3.57
3.57
0.00 | 3%
N/A
3.57
3.57
5:47pm
NGX31 NOV 31
3.64
3.64
0.00 | 3%
N/A
3.64
3.64
5:45pm
NGZ31 DEC 31
3.79
3.79
0.00 | 3%
N/A
3.79
3.79
5:45pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKJ19 APR 19
1.41
1.41
-0.02 | -105%
1.43
1.43
1.40
5:46pm
ZKK19 MAY 19
1.40
1.40
-0.02 | -106%
1.41
1.42
1.39
5:45pm
ZKM19 JUN 19
1.39
1.39
-0.02 | -156%
1.41
1.41
1.39
5:45pm
ZKN19 JUL 19
1.38
1.38
-0.03 | -200%
1.40
1.40
1.38
5:46pm
ZKQ19 AUG 19
1.38
1.38
-0.03 | -178%
1.39
1.39
1.38
5:47pm
ZKU19 SEP 19
1.37
1.37
-0.03 | -179%
N/A
1.37
1.37
5:47pm
ZKV19 OCT 19
1.35
1.35
-0.02 | -182%
N/A
1.35
1.35
5:46pm
ZKX19 NOV 19
1.35
1.35
-0.02 | -182%
N/A
1.35
1.35
5:45pm
ZKZ19 DEC 19
1.38
1.38
-0.02 | -178%
N/A
1.38
1.38
5:45pm
ZKF20 JAN 20
1.38
1.38
-0.02 | -178%
N/A
1.38
1.38
5:47pm
ZKG20 FEB 20
1.38
1.38
-0.02 | -178%
N/A
1.38
1.38
5:45pm
ZKH20 MAR 20
1.38
1.38
-0.02 | -178%
N/A
1.38
1.38
5:46pm
ZKJ20 APR 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKK20 MAY 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:45pm
ZKM20 JUN 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKN20 JUL 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKQ20 AUG 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:47pm
ZKU20 SEP 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKV20 OCT 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:45pm
ZKX20 NOV 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKZ20 DEC 20
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKF21 JAN 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKG21 FEB 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKH21 MAR 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:45pm
ZKJ21 APR 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:47pm
ZKK21 MAY 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:47pm
ZKM21 JUN 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:45pm
ZKN21 JUL 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKQ21 AUG 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKU21 SEP 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:47pm
ZKV21 OCT 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:47pm
ZKX21 NOV 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKZ21 DEC 21
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKF22 JAN 22
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:47pm
ZKG22 FEB 22
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:46pm
ZKH22 MAR 22
1.39
1.39
-0.03 | -177%
N/A
1.39
1.39
5:47pm

STAY CONNECTED

4,708FansLike
3,289FollowersFollow
127SubscribersSubscribe