Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLQ20 AUG 20
39.47
N/A
-0.63 | -157%
39.60
39.70
39.07
4:11am
CLU20 SEP 20
39.70
N/A
-0.62 | -154%
39.84
39.93
39.31
4:11am
CLV20 OCT 20
39.91
N/A
-0.58 | -143%
40.09
40.11
39.51
4:11am
CLX20 NOV 20
40.07
N/A
-0.57 | -140%
40.20
41.19
39.71
4:10am
CLZ20 DEC 20
40.24
N/A
-0.54 | -132%
40.30
41.31
39.87
4:10am
CLF21 JAN 21
40.53
N/A
-0.40 | -98%
40.53
40.59
40.10
4:01am
CLG21 FEB 21
40.69
N/A
-0.40 | -97%
40.30
40.71
40.30
3:40am
CLH21 MAR 21
40.79
N/A
-0.46 | -112%
40.89
40.92
40.45
4:10am
CLJ21 APR 21
41.05
N/A
-0.36 | -87%
40.66
41.05
40.66
1:46am
CLK21 MAY 21
41.21
N/A
-0.36 | -87%
40.86
41.21
40.85
1:47am
CLM21 JUN 21
41.31
N/A
-0.42 | -101%
41.34
41.43
40.95
4:10am
CLN21 JUL 21
41.57
N/A
-0.29 | -69%
41.23
41.57
41.23
4:01am
CLQ21 AUG 21
41.99
41.99
-0.38 | -90%
42.31
42.31
41.95
6:18pm
CLU21 SEP 21
42.10
42.10
-0.38 | -89%
41.96
42.10
41.77
6:19pm
CLV21 OCT 21
42.21
42.21
-0.38 | -89%
42.21
42.21
42.21
6:19pm
CLX21 NOV 21
42.31
42.31
-0.39 | -91%
42.31
42.31
42.31
6:19pm
CLZ21 DEC 21
42.06
N/A
-0.34 | -80%
42.01
42.22
41.72
4:10am
CLF22 JAN 22
42.47
42.47
-0.40 | -93%
42.47
42.47
42.47
6:18pm
CLG22 FEB 22
42.53
42.53
-0.40 | -93%
42.53
42.53
42.53
6:18pm
CLH22 MAR 22
42.61
42.61
-0.40 | -93%
42.61
42.61
42.61
6:19pm
CLJ22 APR 22
42.71
42.71
-0.39 | -90%
42.71
42.71
42.71
6:19pm
CLK22 MAY 22
42.80
42.80
-0.39 | -90%
42.80
42.80
42.80
6:18pm
CLM22 JUN 22
42.69
N/A
-0.20 | -47%
42.55
42.69
42.29
3:47am
CLN22 JUL 22
42.96
42.96
-0.41 | -95%
42.96
42.96
42.96
6:18pm
CLQ22 AUG 22
43.05
43.05
-0.40 | -92%
43.05
43.05
43.05
6:18pm
CLU22 SEP 22
43.15
43.15
-0.39 | -90%
43.15
43.15
43.15
6:18pm
CLV22 OCT 22
43.27
43.27
-0.38 | -87%
43.27
43.27
43.27
6:18pm
CLX22 NOV 22
43.38
43.38
-0.40 | -91%
43.38
43.38
43.38
6:19pm
CLZ22 DEC 22
43.14
N/A
-0.37 | -85%
43.10
43.95
42.96
1:10am
CLF23 JAN 23
43.60
43.60
-0.39 | -89%
43.60
43.60
43.60
6:18pm
CLG23 FEB 23
43.67
43.67
-0.40 | -91%
43.67
43.67
43.67
6:18pm
CLH23 MAR 23
43.74
43.74
-0.40 | -91%
43.74
43.74
43.74
6:18pm
CLJ23 APR 23
43.82
43.82
-0.40 | -90%
43.82
43.82
43.82
6:19pm
CLK23 MAY 23
43.92
43.92
-0.38 | -86%
43.92
43.92
43.92
6:18pm
CLM23 JUN 23
44.35
N/A
0.33 | 75%
44.35
44.35
44.21
12:23am
CLN23 JUL 23
44.10
44.10
-0.38 | -85%
44.10
44.10
44.10
6:19pm
CLQ23 AUG 23
44.20
44.20
-0.37 | -83%
44.20
44.20
44.20
6:19pm
CLU23 SEP 23
44.30
44.30
-0.36 | -81%
44.30
44.30
44.30
6:18pm
CLV23 OCT 23
44.40
44.40
-0.36 | -80%
44.40
44.40
44.40
6:19pm
CLX23 NOV 23
44.50
44.50
-0.36 | -80%
44.50
44.50
44.50
6:18pm
CLZ23 DEC 23
44.97
N/A
0.38 | 85%
44.97
44.97
44.97
3:32am
CLF24 JAN 24
44.65
44.65
-0.38 | -84%
44.65
44.65
44.65
6:19pm
CLG24 FEB 24
44.73
44.73
-0.38 | -84%
44.73
44.73
44.73
6:18pm
CLH24 MAR 24
44.86
44.86
-0.38 | -84%
44.86
44.86
44.86
6:19pm
CLJ24 APR 24
44.91
44.91
-0.37 | -82%
44.91
44.91
44.91
6:18pm
CLK24 MAY 24
45.03
45.03
-0.37 | -81%
45.03
45.03
45.03
6:19pm
CLM24 JUN 24
45.09
45.09
-0.37 | -81%
45.09
45.09
45.09
6:20pm
CLN24 JUL 24
45.15
45.15
-0.37 | -81%
45.15
45.15
45.15
6:19pm
CLQ24 AUG 24
45.26
45.26
-0.36 | -79%
45.26
45.26
45.26
6:18pm
CLU24 SEP 24
45.38
45.38
-0.36 | -79%
45.38
45.38
45.38
6:20pm
CLV24 OCT 24
45.43
45.43
-0.36 | -79%
45.43
45.43
45.43
6:18pm
CLX24 NOV 24
45.56
45.56
-0.35 | -76%
45.56
45.56
45.56
6:19pm
CLZ24 DEC 24
45.20
N/A
-0.46 | -101%
45.00
45.20
45.00
11:27pm
CLF25 JAN 25
45.68
45.68
-0.35 | -76%
45.68
45.68
45.68
6:18pm
CLG25 FEB 25
45.81
45.81
-0.35 | -76%
45.81
45.81
45.81
6:18pm
CLH25 MAR 25
45.86
45.86
-0.35 | -76%
45.86
45.86
45.86
6:18pm
CLJ25 APR 25
45.97
45.97
-0.34 | -73%
45.97
45.97
45.97
6:20pm
CLK25 MAY 25
46.06
46.06
-0.34 | -73%
46.06
46.06
46.06
6:18pm
CLM25 JUN 25
46.16
46.16
-0.34 | -73%
46.16
46.16
46.16
6:18pm
CLN25 JUL 25
46.24
46.24
-0.34 | -73%
46.24
46.24
46.24
6:19pm
CLQ25 AUG 25
46.35
46.35
-0.34 | -73%
46.35
46.35
46.35
6:18pm
CLU25 SEP 25
46.42
46.42
-0.34 | -73%
46.42
46.42
46.42
6:20pm
CLV25 OCT 25
46.48
46.48
-0.33 | -70%
46.48
46.48
46.48
6:19pm
CLX25 NOV 25
46.66
46.66
-0.33 | -70%
46.66
46.66
46.66
6:18pm
CLZ25 DEC 25
46.75
46.75
-0.33 | -70%
46.75
46.75
46.75
6:19pm
CLF26 JAN 26
46.84
46.84
-0.33 | -70%
46.84
46.84
46.84
6:18pm
CLG26 FEB 26
46.91
46.91
-0.34 | -72%
46.91
46.91
46.91
6:18pm
CLH26 MAR 26
46.98
46.98
-0.34 | -72%
46.98
46.98
46.98
6:19pm
CLJ26 APR 26
47.09
47.09
-0.34 | -72%
47.09
47.09
47.09
6:20pm
CLK26 MAY 26
47.21
47.21
-0.35 | -74%
47.21
47.21
47.21
6:18pm
CLM26 JUN 26
47.29
47.29
-0.35 | -73%
47.29
47.29
47.29
6:18pm
CLN26 JUL 26
47.43
47.43
-0.35 | -73%
47.43
47.43
47.43
6:19pm
CLQ26 AUG 26
47.53
47.53
-0.36 | -75%
47.53
47.53
47.53
6:19pm
CLU26 SEP 26
47.59
47.59
-0.36 | -75%
47.59
47.59
47.59
6:18pm
CLV26 OCT 26
47.71
47.71
-0.36 | -75%
47.71
47.71
47.71
6:18pm
CLX26 NOV 26
47.81
47.81
-0.37 | -77%
47.81
47.81
47.81
6:18pm
CLZ26 DEC 26
47.88
47.88
-0.37 | -77%
47.88
47.88
47.88
6:18pm
CLF27 JAN 27
48.01
48.01
-0.37 | -76%
N/A
48.01
48.01
6:19pm
CLG27 FEB 27
48.13
48.13
-0.37 | -76%
N/A
48.13
48.13
6:19pm
CLH27 MAR 27
48.27
48.27
-0.37 | -76%
N/A
48.27
48.27
6:19pm
CLJ27 APR 27
48.39
48.39
-0.37 | -76%
N/A
48.39
48.39
6:19pm
CLK27 MAY 27
48.53
48.53
-0.37 | -76%
N/A
48.53
48.53
6:18pm
CLM27 JUN 27
48.53
48.53
-0.37 | -76%
N/A
48.53
48.53
6:19pm
CLN27 JUL 27
48.80
48.80
-0.37 | -75%
N/A
48.80
48.80
6:19pm
CLQ27 AUG 27
48.88
48.88
-0.37 | -75%
N/A
48.88
48.88
6:18pm
CLU27 SEP 27
49.00
49.00
-0.37 | -75%
N/A
49.00
49.00
6:20pm
CLV27 OCT 27
49.12
49.12
-0.37 | -75%
N/A
49.12
49.12
6:18pm
CLX27 NOV 27
49.25
49.25
-0.37 | -75%
N/A
49.25
49.25
6:18pm
CLZ27 DEC 27
49.18
49.18
-0.37 | -75%
49.18
49.18
49.18
6:18pm
CLF28 JAN 28
49.48
49.48
-0.37 | -74%
49.48
49.48
49.48
6:20pm
CLG28 FEB 28
49.57
49.57
-0.37 | -74%
49.57
49.57
49.57
6:19pm
CLH28 MAR 28
49.69
49.69
-0.37 | -74%
N/A
49.69
49.69
6:20pm
CLJ28 APR 28
49.80
49.80
-0.37 | -74%
N/A
49.80
49.80
6:19pm
CLK28 MAY 28
49.92
49.92
-0.37 | -74%
N/A
49.92
49.92
6:20pm
CLM28 JUN 28
49.83
49.83
-0.37 | -74%
N/A
49.83
49.83
6:19pm
CLN28 JUL 28
50.10
50.10
-0.37 | -73%
N/A
50.10
50.10
6:18pm
CLQ28 AUG 28
50.23
50.23
-0.37 | -73%
N/A
50.23
50.23
6:19pm
CLU28 SEP 28
50.32
50.32
-0.37 | -73%
N/A
50.32
50.32
6:19pm
CLV28 OCT 28
50.42
50.42
-0.37 | -73%
N/A
50.42
50.42
6:20pm
CLX28 NOV 28
50.53
50.53
-0.37 | -73%
N/A
50.53
50.53
6:20pm
CLZ28 DEC 28
50.48
50.48
-0.37 | -73%
50.48
50.48
50.48
6:18pm
CLF29 JAN 29
50.73
50.73
-0.37 | -72%
N/A
50.73
50.73
6:19pm
CLG29 FEB 29
50.84
50.84
-0.37 | -72%
N/A
50.84
50.84
6:20pm
CLH29 MAR 29
50.96
50.96
-0.37 | -72%
N/A
50.96
50.96
6:19pm
CLJ29 APR 29
51.08
51.08
-0.37 | -72%
N/A
51.08
51.08
6:19pm
CLK29 MAY 29
51.17
51.17
-0.37 | -72%
N/A
51.17
51.17
6:19pm
CLM29 JUN 29
51.13
51.13
-0.37 | -72%
N/A
51.13
51.13
6:20pm
CLN29 JUL 29
51.27
51.27
-0.37 | -72%
N/A
51.27
51.27
6:20pm
CLQ29 AUG 29
51.39
51.39
-0.37 | -71%
N/A
51.39
51.39
6:19pm
CLU29 SEP 29
51.49
51.49
-0.37 | -71%
N/A
51.49
51.49
6:20pm
CLV29 OCT 29
51.58
51.58
-0.37 | -71%
N/A
51.58
51.58
6:19pm
CLX29 NOV 29
51.68
51.68
-0.37 | -71%
N/A
51.68
51.68
6:18pm
CLZ29 DEC 29
51.78
51.78
-0.37 | -71%
51.78
51.78
51.78
6:18pm
CLF30 JAN 30
51.91
51.91
-0.37 | -71%
51.91
51.91
51.91
6:51pm
CLG30 FEB 30
52.01
52.01
-0.37 | -71%
52.01
52.01
52.01
6:51pm
CLH30 MAR 30
52.11
52.11
-0.37 | -71%
52.11
52.11
52.11
6:51pm
CLJ30 APR 30
52.19
52.19
-0.37 | -70%
52.19
52.19
52.19
6:51pm
CLK30 MAY 30
52.30
52.30
-0.37 | -70%
52.30
52.30
52.30
6:51pm
CLM30 JUN 30
52.40
52.40
-0.37 | -70%
52.40
52.40
52.40
6:51pm
CLN30 JUL 30
52.51
52.51
-0.37 | -70%
N/A
52.51
52.51
6:19pm
CLQ30 AUG 30
39.64
N/A
-12.99 | -2468%
39.60
39.69
39.07
4:04am
CLU30 SEP 30
39.87
N/A
-12.88 | -2442%
39.84
39.92
39.31
4:04am
CLV30 OCT 30
39.99
N/A
-12.86 | -2433%
40.09
40.10
39.51
4:02am
CLX30 NOV 30
40.21
N/A
-12.75 | -2407%
40.20
40.23
39.71
3:54am
CLZ30 DEC 30
40.41
N/A
-12.67 | -2387%
40.30
40.41
39.87
4:04am
CLF31 JAN 31
40.53
N/A
-12.70 | -2386%
40.53
40.59
40.10
4:01am
CLG31 FEB 31
40.69
N/A
-12.69 | -2377%
40.30
40.71
40.30
3:40am
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGQ20 AUG 20
1.72
N/A
-0.02 | -109%
1.73
1.82
1.71
4:10am
NGU20 SEP 20
1.78
N/A
-0.02 | -100%
1.79
1.85
1.77
4:06am
NGV20 OCT 20
1.89
N/A
-0.01 | -68%
1.89
1.95
1.87
3:59am
NGX20 NOV 20
2.33
N/A
-0.01 | -60%
2.33
2.33
2.32
2:40am
NGZ20 DEC 20
2.74
N/A
-0.00 | -4%
2.73
2.74
2.73
4:01am
NGF21 JAN 21
2.86
N/A
-0.01 | -21%
2.86
2.87
2.86
2:41am
NGG21 FEB 21
2.83
N/A
-0.00 | -14%
2.83
2.84
2.83
11:47pm
NGH21 MAR 21
2.74
N/A
0.00 | 11%
2.73
2.74
2.73
2:12am
NGJ21 APR 21
2.47
N/A
0.00 | 12%
2.47
2.47
2.46
3:21am
NGK21 MAY 21
2.43
N/A
0.00 | 12%
2.43
2.44
2.43
4:05am
NGM21 JUN 21
2.48
N/A
0.01 | 45%
2.47
2.48
2.47
12:33am
NGN21 JUL 21
2.53
N/A
0.02 | 64%
2.53
2.53
2.53
3:41am
NGQ21 AUG 21
2.53
N/A
0.01 | 24%
2.53
2.53
2.53
11:33pm
NGU21 SEP 21
2.52
N/A
0.01 | 32%
2.52
2.52
2.52
9:50pm
NGV21 OCT 21
2.54
N/A
0.01 | 36%
2.54
2.54
2.54
1:44am
NGX21 NOV 21
2.58
N/A
0.01 | 27%
2.58
2.58
2.58
11:33pm
NGZ21 DEC 21
2.71
N/A
0.01 | 30%
2.71
2.71
2.71
1:07am
NGF22 JAN 22
2.81
N/A
0.01 | 32%
2.81
2.81
2.81
10:04pm
NGG22 FEB 22
2.77
2.77
-0.02 | -58%
2.78
2.78
2.77
6:19pm
NGH22 MAR 22
2.62
2.62
-0.02 | -65%
2.63
2.64
2.62
6:18pm
NGJ22 APR 22
2.26
2.26
-0.02 | -70%
2.28
2.28
2.25
6:18pm
NGK22 MAY 22
2.22
2.22
-0.02 | -72%
2.23
2.24
2.22
6:19pm
NGM22 JUN 22
2.27
N/A
0.00 | 13%
2.27
2.27
2.26
1:22am
NGN22 JUL 22
2.30
2.30
-0.02 | -69%
2.30
2.30
2.30
6:18pm
NGQ22 AUG 22
2.32
2.32
-0.01 | -56%
2.32
2.32
2.32
6:19pm
NGU22 SEP 22
2.30
2.30
-0.01 | -56%
2.30
2.30
2.30
6:19pm
NGV22 OCT 22
2.33
2.33
-0.01 | -43%
2.32
2.33
2.32
6:19pm
NGX22 NOV 22
2.39
2.39
-0.01 | -33%
2.39
2.39
2.39
6:19pm
NGZ22 DEC 22
2.57
2.57
-0.01 | -23%
2.58
2.58
2.56
6:18pm
NGF23 JAN 23
2.71
N/A
0.02 | 56%
2.71
2.71
2.71
1:27am
NGG23 FEB 23
2.67
N/A
0.02 | 56%
2.67
2.67
2.67
1:27am
NGH23 MAR 23
2.52
2.52
-0.00 | -16%
2.53
2.53
2.52
6:19pm
NGJ23 APR 23
2.25
2.25
-0.00 | -18%
2.26
2.26
2.25
6:18pm
NGK23 MAY 23
2.22
2.22
-0.00 | -18%
2.23
2.23
2.22
6:18pm
NGM23 JUN 23
2.27
N/A
0.01 | 62%
2.27
2.27
2.27
1:27am
NGN23 JUL 23
2.30
2.30
-0.00 | -17%
2.31
2.31
2.30
6:18pm
NGQ23 AUG 23
2.33
N/A
0.01 | 61%
2.33
2.33
2.33
1:27am
NGU23 SEP 23
2.32
N/A
0.01 | 61%
2.32
2.32
2.32
1:27am
NGV23 OCT 23
2.34
N/A
0.01 | 60%
2.34
2.34
2.34
1:27am
NGX23 NOV 23
2.42
N/A
0.01 | 58%
2.42
2.42
2.42
1:27am
NGZ23 DEC 23
2.58
2.58
-0.00 | -15%
2.59
2.59
2.58
6:19pm
NGF24 JAN 24
2.71
2.71
-0.00 | -15%
2.71
2.71
2.71
6:19pm
NGG24 FEB 24
2.67
2.67
-0.00 | -15%
2.67
2.67
2.67
6:19pm
NGH24 MAR 24
2.55
2.55
-0.00 | -16%
2.55
2.55
2.55
6:18pm
NGJ24 APR 24
2.28
2.28
-0.00 | -18%
2.28
2.28
2.28
6:18pm
NGK24 MAY 24
2.26
2.26
-0.00 | -18%
2.26
2.26
2.26
6:18pm
NGM24 JUN 24
2.29
2.29
-0.00 | -17%
2.29
2.29
2.29
6:18pm
NGN24 JUL 24
2.32
2.32
-0.00 | -17%
2.32
2.32
2.32
6:18pm
NGQ24 AUG 24
2.33
2.33
-0.00 | -17%
2.33
2.33
2.33
6:18pm
NGU24 SEP 24
2.32
2.32
-0.00 | -17%
2.32
2.32
2.32
6:18pm
NGV24 OCT 24
2.35
2.35
-0.00 | -17%
2.35
2.35
2.35
6:18pm
NGX24 NOV 24
2.41
2.41
-0.00 | -17%
2.41
2.41
2.41
6:18pm
NGZ24 DEC 24
2.58
2.58
-0.00 | -15%
2.58
2.58
2.58
6:18pm
NGF25 JAN 25
2.70
2.70
-0.00 | -15%
2.70
2.70
2.70
6:18pm
NGG25 FEB 25
2.67
2.67
-0.00 | -15%
2.67
2.67
2.67
6:18pm
NGH25 MAR 25
2.55
2.55
-0.00 | -16%
2.55
2.55
2.55
6:18pm
NGJ25 APR 25
2.29
2.29
-0.00 | -17%
2.29
2.29
2.29
6:18pm
NGK25 MAY 25
2.27
2.27
-0.00 | -18%
2.27
2.27
2.27
6:18pm
NGM25 JUN 25
2.30
2.30
-0.00 | -17%
2.30
2.30
2.30
6:18pm
NGN25 JUL 25
2.34
2.34
-0.00 | -17%
2.34
2.34
2.34
6:18pm
NGQ25 AUG 25
2.34
2.34
-0.00 | -17%
2.34
2.34
2.34
6:18pm
NGU25 SEP 25
2.34
2.34
-0.00 | -17%
2.34
2.34
2.34
6:18pm
NGV25 OCT 25
2.37
2.37
-0.00 | -17%
2.37
2.37
2.37
6:18pm
NGX25 NOV 25
2.44
2.44
-0.00 | -16%
2.44
2.44
2.44
6:18pm
NGZ25 DEC 25
2.61
2.61
-0.00 | -15%
2.61
2.61
2.61
6:18pm
NGF26 JAN 26
2.73
2.73
-0.00 | -15%
2.73
2.73
2.73
6:18pm
NGG26 FEB 26
2.70
2.70
-0.00 | -15%
2.70
2.70
2.70
6:18pm
NGH26 MAR 26
2.57
2.57
-0.00 | -16%
2.57
2.57
2.57
6:18pm
NGJ26 APR 26
2.30
2.30
-0.00 | -17%
2.30
2.30
2.30
6:18pm
NGK26 MAY 26
2.28
2.28
-0.00 | -18%
2.28
2.28
2.28
6:18pm
NGM26 JUN 26
2.31
2.31
-0.00 | -17%
2.31
2.31
2.31
6:18pm
NGN26 JUL 26
2.34
2.34
-0.00 | -17%
2.34
2.34
2.34
6:18pm
NGQ26 AUG 26
2.35
2.35
-0.00 | -17%
2.35
2.35
2.35
6:18pm
NGU26 SEP 26
2.34
2.34
-0.00 | -17%
2.34
2.34
2.34
6:18pm
NGV26 OCT 26
2.36
2.36
-0.00 | -17%
2.36
2.36
2.36
6:18pm
NGX26 NOV 26
2.43
2.43
-0.00 | -16%
2.43
2.43
2.43
6:18pm
NGZ26 DEC 26
2.60
2.60
-0.00 | -15%
2.60
2.60
2.60
6:18pm
NGF27 JAN 27
2.73
2.73
-0.00 | -15%
2.73
2.73
2.73
6:18pm
NGG27 FEB 27
2.69
2.69
-0.00 | -15%
2.69
2.69
2.69
6:18pm
NGH27 MAR 27
2.56
2.56
-0.00 | -16%
2.56
2.56
2.56
6:18pm
NGJ27 APR 27
2.31
2.31
-0.00 | -17%
2.31
2.31
2.31
6:18pm
NGK27 MAY 27
2.29
2.29
-0.00 | -17%
2.29
2.29
2.29
6:18pm
NGM27 JUN 27
2.32
2.32
-0.00 | -17%
2.32
2.32
2.32
6:18pm
NGN27 JUL 27
2.36
2.36
-0.00 | -17%
2.36
2.36
2.36
6:18pm
NGQ27 AUG 27
2.36
2.36
-0.00 | -17%
2.36
2.36
2.36
6:18pm
NGU27 SEP 27
2.36
2.36
-0.00 | -17%
2.36
2.36
2.36
6:18pm
NGV27 OCT 27
2.39
2.39
-0.00 | -17%
2.39
2.39
2.39
6:18pm
NGX27 NOV 27
2.46
2.46
-0.00 | -16%
2.46
2.46
2.46
6:18pm
NGZ27 DEC 27
2.63
2.63
-0.00 | -15%
2.63
2.63
2.63
6:18pm
NGF28 JAN 28
2.75
2.75
-0.00 | -15%
2.75
2.75
2.75
6:18pm
NGG28 FEB 28
2.71
2.71
-0.00 | -15%
2.71
2.71
2.71
6:18pm
NGH28 MAR 28
2.59
2.59
-0.00 | -15%
2.59
2.59
2.59
6:18pm
NGJ28 APR 28
2.34
2.34
-0.00 | -17%
2.34
2.34
2.34
6:18pm
NGK28 MAY 28
2.33
2.33
-0.00 | -17%
2.33
2.33
2.33
6:18pm
NGM28 JUN 28
2.37
2.37
-0.00 | -17%
2.37
2.37
2.37
6:18pm
NGN28 JUL 28
2.41
2.41
-0.00 | -17%
2.41
2.41
2.41
6:18pm
NGQ28 AUG 28
2.42
2.42
-0.00 | -16%
2.42
2.42
2.42
6:18pm
NGU28 SEP 28
2.43
2.43
-0.00 | -16%
2.43
2.43
2.43
6:18pm
NGV28 OCT 28
2.47
2.47
-0.00 | -16%
N/A
2.47
2.47
6:18pm
NGX28 NOV 28
2.54
2.54
-0.00 | -16%
N/A
2.54
2.54
6:18pm
NGZ28 DEC 28
2.71
2.71
-0.00 | -15%
N/A
2.71
2.71
6:18pm
NGF29 JAN 29
2.84
2.84
-0.00 | -14%
N/A
2.84
2.84
6:19pm
NGG29 FEB 29
2.81
2.81
-0.00 | -14%
N/A
2.81
2.81
6:19pm
NGH29 MAR 29
2.70
2.70
-0.00 | -15%
2.70
2.70
2.70
6:19pm
NGJ29 APR 29
2.43
2.43
-0.00 | -16%
2.43
2.43
2.43
6:19pm
NGK29 MAY 29
2.41
2.41
-0.00 | -17%
N/A
2.41
2.41
6:19pm
NGM29 JUN 29
2.45
2.45
-0.00 | -16%
N/A
2.45
2.45
6:19pm
NGN29 JUL 29
2.49
2.49
-0.00 | -16%
N/A
2.49
2.49
6:19pm
NGQ29 AUG 29
2.50
2.50
-0.00 | -16%
N/A
2.50
2.50
6:19pm
NGU29 SEP 29
2.51
2.51
-0.00 | -16%
N/A
2.51
2.51
6:19pm
NGV29 OCT 29
2.55
2.55
-0.00 | -16%
N/A
2.55
2.55
6:19pm
NGX29 NOV 29
2.62
2.62
-0.00 | -15%
N/A
2.62
2.62
6:19pm
NGZ29 DEC 29
2.78
2.78
-0.00 | -14%
N/A
2.78
2.78
6:19pm
NGF30 JAN 30
2.91
2.91
-0.00 | -14%
2.91
2.91
2.91
6:52pm
NGG30 FEB 30
2.87
2.87
-0.00 | -14%
2.87
2.87
2.87
6:52pm
NGH30 MAR 30
2.78
2.78
-0.00 | -14%
N/A
2.78
2.78
6:19pm
NGJ30 APR 30
2.50
2.50
-0.00 | -16%
N/A
2.50
2.50
6:20pm
NGK30 MAY 30
2.48
2.48
-0.00 | -16%
N/A
2.48
2.48
6:20pm
NGM30 JUN 30
2.51
2.51
-0.00 | -16%
N/A
2.51
2.51
6:20pm
NGN30 JUL 30
2.55
2.55
-0.00 | -16%
N/A
2.55
2.55
6:20pm
NGQ30 AUG 30
1.72
N/A
-0.87 | -3365%
1.73
1.73
1.71
4:04am
NGU30 SEP 30
1.78
N/A
-0.83 | -3181%
1.79
1.85
1.77
4:04am
NGV30 OCT 30
1.89
N/A
-0.77 | -2896%
1.89
1.89
1.87
3:59am
NGX30 NOV 30
2.33
N/A
-0.40 | -1470%
2.33
2.33
2.32
3:04am
NGZ30 DEC 30
2.74
N/A
-0.14 | -500%
2.73
2.74
2.73
4:01am
NGF31 JAN 31
2.86
N/A
-0.15 | -505%
2.86
2.87
2.86
3:04am
NGG31 FEB 31
2.83
N/A
-0.15 | -497%
2.83
2.84
2.83
12:24am
NGH31 MAR 31
2.74
N/A
-0.18 | -601%
2.73
2.74
2.73
2:29am
NGJ31 APR 31
2.47
N/A
-0.15 | -581%
2.47
2.47
2.46
3:21am
NGK31 MAY 31
2.43
N/A
-0.16 | -628%
2.43
2.44
2.43
3:48am
NGM31 JUN 31
2.48
N/A
-0.16 | -589%
2.47
2.48
2.47
1:24am
NGN31 JUL 31
2.53
N/A
-0.14 | -539%
2.53
2.53
2.53
1:24am
NGQ31 AUG 31
2.53
N/A
-0.18 | -668%
2.53
2.53
2.53
12:22am
NGU31 SEP 31
2.73
2.52
-0.00 | -15%
N/A
2.73
2.73
6:18pm
NGV31 OCT 31
2.54
N/A
-0.23 | -834%
2.54
2.54
2.54
2:28am
NGX31 NOV 31
2.58
N/A
-0.26 | -911%
2.58
2.58
2.58
12:18am
NGZ31 DEC 31
2.71
N/A
-0.29 | -961%
2.71
2.71
2.71
12:08am
NGF32 JAN 32
3.12
2.81
-0.00 | -13%
N/A
3.12
3.12
6:18pm
NGG32 FEB 32
3.09
3.09
-0.00 | -13%
N/A
3.09
3.09
6:18pm
NGH32 MAR 32
3.02
3.02
-0.00 | -13%
N/A
3.02
3.02
6:18pm
NGJ32 APR 32
2.72
2.72
-0.00 | -15%
N/A
2.72
2.72
6:18pm
NGK32 MAY 32
2.70
2.70
-0.00 | -15%
N/A
2.70
2.70
6:18pm
NGM32 JUN 32
2.27
N/A
-0.47 | -1718%
2.27
2.27
2.26
1:22am
NGN32 JUL 32
2.78
2.78
-0.00 | -14%
N/A
2.78
2.78
6:18pm
NGQ32 AUG 32
2.82
2.82
-0.00 | -14%
N/A
2.82
2.82
6:18pm
NGU32 SEP 32
2.83
2.83
-0.00 | -14%
N/A
2.83
2.83
6:18pm
NGV32 OCT 32
2.88
2.88
-0.00 | -14%
N/A
2.88
2.88
6:18pm
NGX32 NOV 32
2.95
2.95
-0.00 | -14%
N/A
2.95
2.95
6:18pm
NGZ32 DEC 32
3.10
3.10
-0.00 | -13%
N/A
3.10
3.10
6:18pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKQ20 AUG 20
1.33
1.33
0.00 | 0%
1.33
1.34
1.32
3:08am
ZKU20 SEP 20
1.30
1.30
-0.01 | -38%
1.30
1.30
1.30
6:19pm
ZKV20 OCT 20
1.30
1.30
-0.01 | -38%
N/A
1.30
1.30
6:18pm
ZKX20 NOV 20
1.30
1.30
-0.01 | -38%
1.30
1.30
1.30
6:18pm
ZKZ20 DEC 20
1.33
1.33
-0.01 | -37%
1.33
1.33
1.33
6:18pm
ZKF21 JAN 21
1.33
1.33
-0.01 | -38%
N/A
1.33
1.33
6:20pm
ZKG21 FEB 21
1.33
1.33
-0.01 | -38%
N/A
1.33
1.33
6:18pm
ZKH21 MAR 21
1.33
1.33
-0.01 | -38%
N/A
1.33
1.33
6:19pm
ZKJ21 APR 21
1.37
1.37
-0.00 | -36%
N/A
1.37
1.37
6:19pm
ZKK21 MAY 21
1.39
1.39
-0.01 | -36%
N/A
1.39
1.39
6:18pm
ZKM21 JUN 21
1.41
1.41
-0.00 | -35%
N/A
1.41
1.41
6:18pm
ZKN21 JUL 21
1.41
1.41
-0.00 | -35%
N/A
1.41
1.41
6:18pm
ZKQ21 AUG 21
1.41
1.41
-0.00 | -35%
N/A
1.41
1.41
6:18pm
ZKU21 SEP 21
1.41
1.41
-0.00 | -35%
N/A
1.41
1.41
6:20pm
ZKV21 OCT 21
1.41
1.41
-0.00 | -35%
N/A
1.41
1.41
6:19pm
ZKX21 NOV 21
1.41
1.41
-0.00 | -35%
N/A
1.41
1.41
6:19pm
ZKZ21 DEC 21
1.41
1.41
-0.00 | -35%
N/A
1.41
1.41
6:18pm
ZKF22 JAN 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:19pm
ZKG22 FEB 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:19pm
ZKH22 MAR 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:20pm
ZKJ22 APR 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:20pm
ZKK22 MAY 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:18pm
ZKM22 JUN 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:19pm
ZKN22 JUL 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:18pm
ZKQ22 AUG 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:20pm
ZKU22 SEP 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:19pm
ZKV22 OCT 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:18pm
ZKX22 NOV 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:20pm
ZKZ22 DEC 22
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:19pm
ZKF23 JAN 23
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:20pm
ZKG23 FEB 23
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:19pm
ZKH23 MAR 23
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:18pm
ZKJ23 APR 23
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:18pm
ZKK23 MAY 23
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:18pm
ZKM23 JUN 23
1.34
1.34
-0.01 | -37%
N/A
1.34
1.34
6:19pm

STAY CONNECTED

5,545FansLike
3,289FollowersFollow
169SubscribersSubscribe