Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLJ18 APR 18
60.96
N/A
-0.83 | -134%
61.63
61.70
60.92
2:50am
CLK18 MAY 18
60.77
N/A
-0.79 | -128%
61.38
61.48
60.72
2:50am
CLM18 JUN 18
60.46
N/A
-0.74 | -121%
61.03
61.12
60.40
2:50am
CLN18 JUL 18
60.05
N/A
-0.69 | -114%
60.64
60.64
60.03
2:50am
CLQ18 AUG 18
59.55
N/A
-0.68 | -113%
60.03
60.03
59.55
2:48am
CLU18 SEP 18
59.05
N/A
-0.65 | -109%
59.51
59.51
59.03
2:48am
CLV18 OCT 18
58.64
N/A
-0.57 | -96%
58.77
58.84
58.61
2:33am
CLX18 NOV 18
58.41
N/A
-0.34 | -58%
58.18
58.41
58.18
2:29am
CLZ18 DEC 18
57.81
N/A
-0.56 | -96%
58.27
58.31
57.74
2:50am
CLF19 JAN 19
57.43
N/A
-0.55 | -95%
57.61
57.61
57.43
2:49am
CLG19 FEB 19
57.12
N/A
-0.47 | -82%
57.25
57.27
57.02
2:41am
CLH19 MAR 19
56.71
N/A
-0.53 | -93%
56.82
56.82
56.71
2:47am
CLJ19 APR 19
56.90
56.90
0.69 | 123%
N/A
56.90
56.90
5:02pm
CLK19 MAY 19
56.58
56.58
0.68 | 122%
N/A
56.58
56.58
5:02pm
CLM19 JUN 19
55.77
N/A
-0.52 | -92%
55.77
55.77
55.77
2:50am
CLN19 JUL 19
55.40
N/A
-0.57 | -102%
55.40
55.40
55.40
2:49am
CLQ19 AUG 19
55.67
55.67
0.66 | 120%
N/A
55.94
55.67
5:02pm
CLU19 SEP 19
55.40
55.40
0.65 | 119%
N/A
55.40
55.40
5:02pm
CLV19 OCT 19
55.16
55.16
0.65 | 119%
N/A
55.16
55.16
5:02pm
CLX19 NOV 19
54.94
54.94
0.64 | 118%
N/A
54.94
54.94
5:02pm
CLZ19 DEC 19
54.35
N/A
-0.42 | -77%
54.43
54.52
54.26
2:29am
CLF20 JAN 20
54.53
54.53
0.61 | 113%
N/A
54.53
54.53
5:02pm
CLG20 FEB 20
54.30
54.30
0.61 | 114%
N/A
54.30
54.30
5:02pm
CLH20 MAR 20
54.06
54.06
0.61 | 114%
N/A
54.06
54.06
5:02pm
CLJ20 APR 20
53.83
53.83
0.62 | 117%
N/A
53.83
53.83
5:02pm
CLK20 MAY 20
53.63
53.63
0.62 | 117%
N/A
53.63
53.63
5:02pm
CLM20 JUN 20
53.46
53.46
0.60 | 114%
52.91
53.58
52.91
5:02pm
CLN20 JUL 20
53.28
53.28
0.59 | 112%
N/A
53.28
53.28
5:02pm
CLQ20 AUG 20
53.13
53.13
0.58 | 110%
N/A
53.13
53.13
5:02pm
CLU20 SEP 20
52.96
52.96
0.59 | 113%
N/A
52.96
52.96
5:02pm
CLV20 OCT 20
52.81
52.81
0.58 | 111%
N/A
52.81
52.81
5:02pm
CLX20 NOV 20
52.67
52.67
0.57 | 109%
N/A
52.67
52.67
5:02pm
CLZ20 DEC 20
52.29
N/A
-0.26 | -49%
52.28
52.29
52.20
2:44am
CLF21 JAN 21
52.41
52.41
0.59 | 114%
N/A
52.41
52.41
5:02pm
CLG21 FEB 21
52.28
52.28
0.58 | 112%
N/A
52.28
52.28
5:02pm
CLH21 MAR 21
52.16
52.16
0.57 | 110%
N/A
52.16
52.16
5:02pm
CLJ21 APR 21
52.06
52.06
0.55 | 107%
N/A
52.06
52.06
5:02pm
CLK21 MAY 21
51.96
51.96
0.56 | 109%
N/A
51.96
51.96
5:02pm
CLM21 JUN 21
51.84
51.84
0.56 | 109%
N/A
51.84
51.84
5:02pm
CLN21 JUL 21
51.71
51.71
0.56 | 109%
N/A
51.71
51.71
5:02pm
CLQ21 AUG 21
51.64
51.64
0.54 | 106%
N/A
51.64
51.64
5:02pm
CLU21 SEP 21
51.58
51.58
0.54 | 106%
N/A
51.58
51.58
5:02pm
CLV21 OCT 21
51.42
51.42
0.54 | 106%
N/A
51.42
51.42
5:02pm
CLX21 NOV 21
51.42
51.42
0.54 | 106%
N/A
51.42
51.42
5:02pm
CLZ21 DEC 21
51.42
51.42
0.55 | 108%
51.18
51.50
51.12
5:02pm
CLF22 JAN 22
51.32
51.32
0.55 | 108%
N/A
51.32
51.32
5:02pm
CLG22 FEB 22
51.24
51.24
0.55 | 109%
N/A
51.24
51.24
5:02pm
CLH22 MAR 22
51.23
51.23
0.55 | 109%
N/A
51.23
51.23
5:02pm
CLJ22 APR 22
51.21
51.21
0.55 | 109%
N/A
51.21
51.21
5:02pm
CLK22 MAY 22
51.16
51.16
0.55 | 109%
N/A
51.16
51.16
5:02pm
CLM22 JUN 22
51.15
51.15
0.55 | 109%
N/A
51.15
51.15
5:02pm
CLN22 JUL 22
51.04
51.04
0.55 | 109%
N/A
51.04
51.04
5:02pm
CLQ22 AUG 22
51.08
51.08
0.55 | 109%
N/A
51.08
51.08
5:02pm
CLU22 SEP 22
51.19
51.19
0.55 | 109%
N/A
51.19
51.19
5:02pm
CLV22 OCT 22
51.11
51.11
0.55 | 109%
N/A
51.11
51.11
5:02pm
CLX22 NOV 22
51.16
51.16
0.55 | 109%
N/A
51.16
51.16
5:02pm
CLZ22 DEC 22
51.13
51.13
0.51 | 101%
51.23
51.25
51.11
5:02pm
CLF23 JAN 23
51.13
51.13
0.51 | 101%
N/A
51.13
51.13
5:02pm
CLG23 FEB 23
51.09
51.09
0.51 | 101%
N/A
51.09
51.09
5:02pm
CLH23 MAR 23
51.11
51.11
0.51 | 101%
N/A
51.11
51.11
5:02pm
CLJ23 APR 23
51.06
51.06
0.51 | 101%
N/A
51.06
51.06
5:02pm
CLK23 MAY 23
51.02
51.02
0.51 | 101%
N/A
51.02
51.02
5:02pm
CLM23 JUN 23
51.11
51.11
0.51 | 101%
N/A
51.11
51.11
5:02pm
CLN23 JUL 23
51.06
51.06
0.51 | 101%
N/A
51.06
51.06
5:02pm
CLQ23 AUG 23
51.01
51.01
0.51 | 101%
N/A
51.01
51.01
5:02pm
CLU23 SEP 23
51.10
51.10
0.51 | 101%
N/A
51.10
51.10
5:02pm
CLV23 OCT 23
51.09
51.09
0.51 | 101%
N/A
51.09
51.09
5:02pm
CLX23 NOV 23
51.09
51.09
0.51 | 101%
N/A
51.09
51.09
5:02pm
CLZ23 DEC 23
51.18
51.18
0.60 | 119%
N/A
51.18
51.18
5:02pm
CLF24 JAN 24
51.23
51.23
0.60 | 119%
N/A
51.23
51.23
5:02pm
CLG24 FEB 24
51.26
51.26
0.60 | 118%
N/A
51.26
51.26
5:02pm
CLH24 MAR 24
51.30
51.30
0.60 | 118%
N/A
51.30
51.30
5:02pm
CLJ24 APR 24
51.32
51.32
0.60 | 118%
N/A
51.32
51.32
5:02pm
CLK24 MAY 24
51.36
51.36
0.60 | 118%
N/A
51.36
51.36
5:02pm
CLM24 JUN 24
51.38
51.38
0.60 | 118%
N/A
51.38
51.38
5:02pm
CLN24 JUL 24
51.43
51.43
0.60 | 118%
N/A
51.43
51.43
5:02pm
CLQ24 AUG 24
51.46
51.46
0.60 | 118%
N/A
51.46
51.46
5:02pm
CLU24 SEP 24
51.50
51.50
0.60 | 118%
N/A
51.50
51.50
5:02pm
CLV24 OCT 24
51.52
51.52
0.60 | 118%
N/A
51.52
51.52
5:02pm
CLX24 NOV 24
51.56
51.56
0.60 | 118%
N/A
51.56
51.56
5:02pm
CLZ24 DEC 24
51.59
51.59
0.60 | 118%
N/A
51.59
51.59
5:02pm
CLF25 JAN 25
51.62
51.62
0.60 | 118%
N/A
51.62
51.62
5:02pm
CLG25 FEB 25
51.66
51.66
0.60 | 118%
N/A
51.66
51.66
5:02pm
CLH25 MAR 25
51.69
51.69
0.60 | 117%
N/A
51.69
51.69
5:02pm
CLJ25 APR 25
51.72
51.72
0.60 | 117%
N/A
51.72
51.72
5:02pm
CLK25 MAY 25
51.76
51.76
0.60 | 117%
N/A
51.76
51.76
5:02pm
CLM25 JUN 25
51.79
51.79
0.60 | 117%
N/A
51.79
51.79
5:02pm
CLN25 JUL 25
51.83
51.83
0.60 | 117%
N/A
51.83
51.83
5:02pm
CLQ25 AUG 25
51.86
51.86
0.60 | 117%
N/A
51.86
51.86
5:02pm
CLU25 SEP 25
51.90
51.90
0.60 | 117%
N/A
51.90
51.90
5:02pm
CLV25 OCT 25
51.93
51.93
0.60 | 117%
N/A
51.93
51.93
5:02pm
CLX25 NOV 25
51.97
51.97
0.60 | 117%
N/A
51.97
51.97
5:02pm
CLZ25 DEC 25
51.95
51.95
0.60 | 117%
N/A
51.95
51.95
5:02pm
CLF26 JAN 26
52.03
52.03
0.60 | 117%
N/A
52.03
52.03
5:02pm
CLG26 FEB 26
52.07
52.07
0.60 | 117%
N/A
52.07
52.07
5:02pm
CLH26 MAR 26
52.10
52.10
0.60 | 117%
N/A
52.10
52.10
5:02pm
CLJ26 APR 26
52.13
52.13
0.60 | 116%
N/A
52.13
52.13
5:02pm
CLK26 MAY 26
52.17
52.17
0.60 | 116%
N/A
52.17
52.17
5:02pm
CLM26 JUN 26
52.20
52.20
0.60 | 116%
N/A
52.20
52.20
5:02pm
CLN26 JUL 26
52.23
52.23
0.60 | 116%
N/A
52.23
52.23
5:02pm
CLQ26 AUG 26
52.27
52.27
0.60 | 116%
N/A
52.27
52.27
5:02pm
CLU26 SEP 26
52.30
52.30
0.60 | 116%
N/A
52.30
52.30
5:02pm
CLV26 OCT 26
52.33
52.33
0.60 | 116%
N/A
52.33
52.33
5:02pm
CLX26 NOV 26
52.37
52.37
0.60 | 116%
N/A
52.37
52.37
5:02pm
CLZ26 DEC 26
52.40
52.40
0.60 | 116%
N/A
52.40
52.40
5:02pm
CLF27 JAN 27
52.43
52.43
0.60 | 116%
N/A
52.43
52.43
5:02pm
CLG27 FEB 27
52.46
52.46
0.60 | 116%
N/A
52.46
52.46
5:02pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGH18 MAR 18
2.59
N/A
-0.03 | -99%
2.64
2.64
2.59
2:50am
NGJ18 APR 18
2.62
N/A
-0.03 | -109%
2.67
2.67
2.62
2:50am
NGK18 MAY 18
2.65
N/A
-0.03 | -116%
2.69
2.70
2.65
2:47am
NGM18 JUN 18
2.69
N/A
-0.03 | -99%
2.73
2.73
2.68
2:40am
NGN18 JUL 18
2.73
N/A
-0.03 | -102%
2.77
2.77
2.73
2:35am
NGQ18 AUG 18
2.74
N/A
-0.03 | -94%
2.78
2.78
2.74
2:34am
NGU18 SEP 18
2.73
N/A
-0.02 | -87%
2.77
2.77
2.73
2:22am
NGV18 OCT 18
2.75
N/A
-0.03 | -105%
2.78
2.78
2.75
2:34am
NGX18 NOV 18
2.81
N/A
-0.02 | -60%
2.82
2.82
2.81
2:22am
NGZ18 DEC 18
2.92
N/A
-0.03 | -85%
2.94
2.94
2.92
2:34am
NGF19 JAN 19
3.00
N/A
-0.03 | -99%
3.02
3.02
3.00
2:34am
NGG19 FEB 19
2.97
N/A
-0.03 | -103%
2.99
2.99
2.97
2:34am
NGH19 MAR 19
2.89
N/A
-0.02 | -82%
2.89
2.89
2.89
2:34am
NGJ19 APR 19
2.62
N/A
-0.02 | -64%
2.64
2.64
2.62
2:34am
NGK19 MAY 19
2.60
N/A
-0.02 | -57%
2.62
2.62
2.60
2:34am
NGM19 JUN 19
2.64
N/A
-0.01 | -23%
2.64
2.64
2.64
2:22am
NGN19 JUL 19
2.66
N/A
-0.02 | -67%
2.68
2.68
2.66
2:34am
NGQ19 AUG 19
2.69
2.69
0.01 | 19%
2.70
2.72
2.69
5:01pm
NGU19 SEP 19
2.68
2.68
0.00 | 15%
2.69
2.70
2.68
5:01pm
NGV19 OCT 19
2.70
2.70
0.00 | 7%
2.71
2.74
2.70
5:01pm
NGX19 NOV 19
2.76
2.76
0.00 | 7%
2.76
2.76
2.76
5:01pm
NGZ19 DEC 19
2.89
2.89
0.00 | 10%
2.91
2.91
2.89
5:01pm
NGF20 JAN 20
3.01
3.01
0.00 | 13%
3.01
3.02
3.01
5:01pm
NGG20 FEB 20
2.99
2.99
0.00 | 7%
3.00
3.01
2.99
5:01pm
NGH20 MAR 20
2.91
2.91
0.00 | 7%
2.91
2.92
2.91
5:01pm
NGJ20 APR 20
2.64
2.64
-0.00 | -11%
N/A
2.64
2.64
5:01pm
NGK20 MAY 20
2.62
2.62
-0.00 | -11%
N/A
2.62
2.62
5:01pm
NGM20 JUN 20
2.65
2.65
-0.00 | -11%
N/A
2.65
2.65
5:01pm
NGN20 JUL 20
2.68
2.68
-0.00 | -11%
N/A
2.68
2.68
5:01pm
NGQ20 AUG 20
2.68
2.68
-0.00 | -11%
N/A
2.68
2.68
5:01pm
NGU20 SEP 20
2.67
2.67
-0.00 | -11%
N/A
2.67
2.67
5:01pm
NGV20 OCT 20
2.70
2.70
-0.00 | -11%
2.72
2.72
2.70
5:01pm
NGX20 NOV 20
2.76
2.76
-0.00 | -11%
N/A
2.76
2.76
5:01pm
NGZ20 DEC 20
2.90
2.90
-0.00 | -10%
N/A
2.90
2.90
5:01pm
NGF21 JAN 21
3.02
3.02
-0.00 | -10%
3.03
3.03
3.02
5:01pm
NGG21 FEB 21
3.00
3.00
-0.00 | -10%
3.02
3.02
3.00
5:01pm
NGH21 MAR 21
2.94
2.94
-0.00 | -7%
N/A
2.94
2.94
5:01pm
NGJ21 APR 21
2.69
2.69
-0.00 | -4%
N/A
2.69
2.69
5:01pm
NGK21 MAY 21
2.67
2.67
-0.00 | -4%
2.66
2.67
2.66
5:01pm
NGM21 JUN 21
2.70
2.70
-0.00 | -4%
N/A
2.70
2.70
5:01pm
NGN21 JUL 21
2.72
2.72
-0.00 | -4%
N/A
2.72
2.72
5:01pm
NGQ21 AUG 21
2.73
2.73
-0.00 | -4%
N/A
2.73
2.73
5:01pm
NGU21 SEP 21
2.73
2.73
-0.00 | -4%
N/A
2.73
2.73
5:01pm
NGV21 OCT 21
2.75
2.75
-0.00 | -4%
N/A
2.75
2.75
5:01pm
NGX21 NOV 21
2.81
2.81
-0.00 | -11%
2.81
2.81
2.81
5:01pm
NGZ21 DEC 21
2.95
2.95
-0.00 | -10%
N/A
2.95
2.95
5:01pm
NGF22 JAN 22
3.06
3.06
-0.00 | -10%
N/A
3.06
3.06
5:01pm
NGG22 FEB 22
3.04
3.04
-0.00 | -3%
N/A
3.04
3.04
5:01pm
NGH22 MAR 22
2.98
2.98
0.00 | 3%
N/A
2.98
2.98
5:01pm
NGJ22 APR 22
2.72
2.72
0.00 | 15%
N/A
2.72
2.72
5:01pm
NGK22 MAY 22
2.70
2.70
0.00 | 15%
2.70
2.70
2.70
5:01pm
NGM22 JUN 22
2.73
2.73
0.00 | 15%
N/A
2.73
2.73
5:01pm
NGN22 JUL 22
2.76
2.76
0.00 | 15%
N/A
2.76
2.76
5:01pm
NGQ22 AUG 22
2.77
2.77
0.00 | 14%
N/A
2.77
2.77
5:01pm
NGU22 SEP 22
2.77
2.77
0.00 | 14%
N/A
2.77
2.77
5:01pm
NGV22 OCT 22
2.80
2.80
0.00 | 14%
N/A
2.80
2.80
5:01pm
NGX22 NOV 22
2.87
2.87
0.00 | 14%
N/A
2.87
2.87
5:01pm
NGZ22 DEC 22
3.01
3.01
0.00 | 13%
N/A
3.01
3.01
5:01pm
NGF23 JAN 23
3.12
3.12
0.00 | 13%
N/A
3.12
3.12
5:01pm
NGG23 FEB 23
3.10
3.10
0.00 | 13%
N/A
3.10
3.10
5:01pm
NGH23 MAR 23
3.04
3.04
0.00 | 13%
N/A
3.04
3.04
5:01pm
NGJ23 APR 23
2.76
2.76
0.00 | 11%
N/A
2.76
2.76
5:01pm
NGK23 MAY 23
2.74
2.74
0.00 | 11%
N/A
2.74
2.74
5:01pm
NGM23 JUN 23
2.77
2.77
0.00 | 11%
N/A
2.77
2.77
5:01pm
NGN23 JUL 23
2.79
2.79
0.00 | 11%
N/A
2.79
2.79
5:01pm
NGQ23 AUG 23
2.82
2.82
0.00 | 11%
N/A
2.82
2.82
5:01pm
NGU23 SEP 23
2.82
2.82
0.00 | 11%
N/A
2.82
2.82
5:01pm
NGV23 OCT 23
2.84
2.84
0.00 | 11%
N/A
2.84
2.84
5:01pm
NGX23 NOV 23
2.91
2.91
0.00 | 10%
N/A
2.91
2.91
5:01pm
NGZ23 DEC 23
3.05
3.05
0.00 | 10%
N/A
3.05
3.05
5:01pm
NGF24 JAN 24
3.17
3.17
0.00 | 9%
N/A
3.17
3.17
5:01pm
NGG24 FEB 24
3.14
3.14
0.00 | 10%
N/A
3.14
3.14
5:01pm
NGH24 MAR 24
3.08
3.08
0.00 | 10%
N/A
3.08
3.08
5:01pm
NGJ24 APR 24
2.80
2.80
0.00 | 0%
N/A
2.80
2.80
5:01pm
NGK24 MAY 24
2.78
2.78
0.00 | 0%
N/A
2.78
2.78
5:01pm
NGM24 JUN 24
2.81
2.81
0.00 | 0%
N/A
2.81
2.81
5:01pm
NGN24 JUL 24
2.83
2.83
0.00 | 0%
N/A
2.83
2.83
5:01pm
NGQ24 AUG 24
2.86
2.86
0.00 | 0%
N/A
2.86
2.86
5:01pm
NGU24 SEP 24
2.86
2.86
0.00 | 0%
N/A
2.86
2.86
5:01pm
NGV24 OCT 24
2.89
2.89
0.00 | 0%
N/A
2.89
2.89
5:01pm
NGX24 NOV 24
2.96
2.96
0.00 | 0%
N/A
2.96
2.96
5:01pm
NGZ24 DEC 24
3.11
3.11
0.00 | 0%
N/A
3.11
3.11
5:01pm
NGF25 JAN 25
3.22
3.22
0.00 | 0%
N/A
3.22
3.22
5:01pm
NGG25 FEB 25
3.19
3.19
0.00 | 0%
N/A
3.19
3.19
5:01pm
NGH25 MAR 25
3.13
3.13
0.00 | 0%
N/A
3.13
3.13
5:01pm
NGJ25 APR 25
2.85
2.85
0.00 | 0%
N/A
2.85
2.85
5:01pm
NGK25 MAY 25
2.83
2.83
0.00 | 0%
N/A
2.83
2.83
5:01pm
NGM25 JUN 25
2.85
2.85
0.00 | 0%
N/A
2.85
2.85
5:01pm
NGN25 JUL 25
2.88
2.88
0.00 | 0%
N/A
2.88
2.88
5:01pm
NGQ25 AUG 25
2.91
2.91
0.00 | 0%
N/A
2.91
2.91
5:01pm
NGU25 SEP 25
2.91
2.91
0.00 | 0%
N/A
2.91
2.91
5:01pm
NGV25 OCT 25
2.94
2.94
0.00 | 0%
N/A
2.94
2.94
5:01pm
NGX25 NOV 25
3.01
3.01
0.00 | 0%
N/A
3.01
3.01
5:01pm
NGZ25 DEC 25
3.16
3.16
0.00 | 0%
N/A
3.16
3.16
5:01pm
NGF26 JAN 26
3.27
3.27
0.00 | 0%
N/A
3.27
3.27
5:01pm
NGG26 FEB 26
3.24
3.24
0.00 | 0%
N/A
3.24
3.24
5:01pm
NGH26 MAR 26
3.18
3.18
0.00 | 0%
N/A
3.18
3.18
5:01pm
NGJ26 APR 26
2.90
2.90
0.00 | 0%
N/A
2.90
2.90
5:01pm
NGK26 MAY 26
2.87
2.87
0.00 | 0%
N/A
2.87
2.87
5:01pm
NGM26 JUN 26
2.90
2.90
0.00 | 0%
N/A
2.90
2.90
5:01pm
NGN26 JUL 26
2.93
2.93
0.00 | 0%
N/A
2.93
2.93
5:01pm
NGQ26 AUG 26
2.96
2.96
0.00 | 0%
N/A
2.96
2.96
5:01pm
NGU26 SEP 26
2.97
2.97
0.00 | 0%
N/A
2.97
2.97
5:01pm
NGV26 OCT 26
3.01
3.01
0.00 | 0%
N/A
3.01
3.01
5:01pm
NGX26 NOV 26
3.08
3.08
0.00 | 0%
N/A
3.08
3.08
5:01pm
NGZ26 DEC 26
3.23
3.23
0.00 | 0%
N/A
3.23
3.23
5:01pm
NGF27 JAN 27
3.35
3.35
0.00 | 0%
N/A
3.35
3.35
5:01pm
NGG27 FEB 27
3.31
3.31
0.00 | 0%
N/A
3.31
3.31
5:01pm
NGH27 MAR 27
3.25
3.25
0.00 | 0%
N/A
3.25
3.25
5:01pm
NGJ27 APR 27
2.94
2.94
0.00 | 0%
N/A
2.94
2.94
5:01pm
NGK27 MAY 27
2.92
2.92
0.00 | 0%
N/A
2.92
2.92
5:01pm
NGM27 JUN 27
2.95
2.95
0.00 | 0%
N/A
2.95
2.95
5:01pm
NGN27 JUL 27
2.97
2.97
0.00 | 0%
N/A
2.97
2.97
5:01pm
NGQ27 AUG 27
3.00
3.00
0.00 | 0%
N/A
3.00
3.00
5:01pm
NGU27 SEP 27
3.01
3.01
0.00 | 0%
N/A
3.01
3.01
5:01pm
NGV27 OCT 27
3.05
3.05
0.00 | 0%
N/A
3.05
3.05
5:01pm
NGX27 NOV 27
3.13
3.13
0.00 | 0%
N/A
3.13
3.13
5:01pm
NGZ27 DEC 27
3.28
3.28
0.00 | 6%
N/A
3.28
3.28
5:01pm
NGF28 JAN 28
3.40
3.40
0.00 | 6%
N/A
3.40
3.40
6:52pm
NGG28 FEB 28
3.37
3.37
0.00 | 6%
N/A
N/A
N/A
5:01pm
NGH28 MAR 28
3.31
2.59
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGJ28 APR 28
2.99
2.62
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGK28 MAY 28
2.96
2.65
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGM28 JUN 28
2.99
2.69
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGN28 JUL 28
3.03
2.73
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGQ28 AUG 28
3.07
2.74
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGU28 SEP 28
3.09
2.73
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGV28 OCT 28
3.14
2.75
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGX28 NOV 28
3.21
2.81
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGZ28 DEC 28
3.37
2.92
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGF29 JAN 29
3.49
3.00
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGG29 FEB 29
3.46
2.97
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGH29 MAR 29
3.39
2.89
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGJ29 APR 29
3.05
2.62
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGK29 MAY 29
3.03
2.60
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGM29 JUN 29
3.06
2.64
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGN29 JUL 29
3.10
2.66
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGQ29 AUG 29
3.14
3.14
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGU29 SEP 29
3.16
3.16
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGV29 OCT 29
3.21
3.21
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGX29 NOV 29
3.28
3.28
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGZ29 DEC 29
3.43
3.43
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGF30 JAN 30
3.57
3.57
0.00 | 8%
N/A
N/A
N/A
5:01pm
NGG30 FEB 30
3.53
3.53
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGH30 MAR 30
3.47
3.47
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGJ30 APR 30
3.12
3.12
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGK30 MAY 30
3.10
3.10
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGM30 JUN 30
3.14
3.14
0.00 | 10%
N/A
N/A
N/A
5:01pm
NGN30 JUL 30
3.18
3.18
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGQ30 AUG 30
3.22
3.22
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGU30 SEP 30
3.24
3.24
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGV30 OCT 30
3.29
3.29
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGX30 NOV 30
3.37
3.37
0.00 | 9%
N/A
N/A
N/A
5:01pm
NGZ30 DEC 30
3.53
3.53
0.00 | 9%
N/A
N/A
N/A
5:01pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKH18 MAR 18
1.48
1.48
-0.01 | -61%
1.49
1.50
1.47
4:43pm
ZKJ18 APR 18
1.48
1.48
-0.01 | -74%
1.50
1.50
1.48
4:43pm
ZKK18 MAY 18
1.49
1.49
-0.01 | -73%
1.50
1.51
1.49
4:43pm
ZKM18 JUN 18
1.49
1.49
-0.01 | -73%
1.50
1.50
1.49
4:43pm
ZKN18 JUL 18
1.49
1.49
-0.01 | -73%
1.50
1.50
1.49
4:43pm
ZKQ18 AUG 18
1.48
1.48
-0.01 | -47%
N/A
1.48
1.48
4:43pm
ZKU18 SEP 18
1.48
1.48
0.00 | 14%
1.48
1.48
1.48
4:43pm
ZKV18 OCT 18
1.47
1.47
0.00 | 14%
N/A
1.47
1.47
4:43pm
ZKX18 NOV 18
1.46
1.46
0.00 | 14%
N/A
1.46
1.46
4:43pm
ZKZ18 DEC 18
1.45
1.45
0.00 | 14%
N/A
1.45
1.45
4:43pm
ZKF19 JAN 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKG19 FEB 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKH19 MAR 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKJ19 APR 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKK19 MAY 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKM19 JUN 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKN19 JUL 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKQ19 AUG 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKU19 SEP 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKV19 OCT 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKX19 NOV 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKZ19 DEC 19
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKF20 JAN 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKG20 FEB 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKH20 MAR 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKJ20 APR 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKK20 MAY 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKM20 JUN 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKN20 JUL 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKQ20 AUG 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKU20 SEP 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKV20 OCT 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKX20 NOV 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKZ20 DEC 20
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKF21 JAN 21
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm
ZKG21 FEB 21
1.44
1.44
0.00 | 14%
N/A
1.44
1.44
4:43pm

STAY CONNECTED

4,140FansLike
3,221FollowersFollow
75SubscribersSubscribe