Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLQ18 AUG 18
68.52
68.49
2.98 | 455%
65.93
68.65
65.71
11:41am
CLU18 SEP 18
67.39
67.37
2.53 | 390%
65.14
67.49
64.99
11:41am
CLV18 OCT 18
66.46
66.43
2.27 | 354%
64.42
66.55
64.27
11:41am
CLX18 NOV 18
65.94
65.99
2.10 | 329%
64.13
66.06
63.99
11:39am
CLZ18 DEC 18
65.62
65.62
2.07 | 326%
63.77
65.70
63.62
11:40am
CLF19 JAN 19
65.10
65.10
1.88 | 297%
63.48
65.25
63.36
11:31am
CLG19 FEB 19
64.63
64.67
1.81 | 288%
63.42
64.76
63.27
11:39am
CLH19 MAR 19
64.23
64.23
1.81 | 290%
62.69
64.31
62.69
11:37am
CLJ19 APR 19
63.89
63.89
1.84 | 297%
62.50
63.89
62.48
11:04am
CLK19 MAY 19
63.45
63.45
1.74 | 282%
62.31
63.58
62.23
10:32am
CLM19 JUN 19
63.06
63.14
1.66 | 270%
61.51
63.25
61.51
11:40am
CLN19 JUL 19
61.08
61.08
-0.83 | -134%
N/A
61.08
61.08
5:04pm
CLQ19 AUG 19
61.92
61.92
1.14 | 188%
61.92
61.92
61.92
7:35am
CLU19 SEP 19
62.14
62.14
1.63 | 269%
62.14
62.14
62.14
11:21am
CLV19 OCT 19
60.29
60.29
-0.77 | -126%
N/A
60.29
60.29
5:04pm
CLX19 NOV 19
61.45
61.45
1.38 | 230%
61.00
61.46
61.00
9:39am
CLZ19 DEC 19
61.28
61.22
1.39 | 232%
60.11
61.54
59.90
11:40am
CLF20 JAN 20
59.63
59.63
-0.67 | -111%
N/A
59.63
59.63
5:04pm
CLG20 FEB 20
59.39
59.39
-0.64 | -107%
N/A
59.39
59.39
5:04pm
CLH20 MAR 20
59.17
59.17
-0.63 | -105%
N/A
59.17
59.17
5:04pm
CLJ20 APR 20
58.96
58.96
-0.62 | -104%
N/A
58.96
58.96
5:04pm
CLK20 MAY 20
58.77
58.77
-0.61 | -103%
N/A
58.77
58.77
5:04pm
CLM20 JUN 20
59.76
59.76
1.18 | 201%
59.15
60.01
59.15
11:26am
CLN20 JUL 20
58.35
58.35
-0.57 | -97%
N/A
58.35
58.35
5:04pm
CLQ20 AUG 20
58.14
58.14
-0.55 | -94%
N/A
58.14
58.14
5:04pm
CLU20 SEP 20
57.93
57.93
-0.53 | -91%
N/A
57.93
57.93
5:04pm
CLV20 OCT 20
57.75
57.75
-0.51 | -88%
N/A
57.75
57.75
5:04pm
CLX20 NOV 20
57.60
57.60
-0.48 | -83%
N/A
57.60
57.60
5:04pm
CLZ20 DEC 20
58.43
58.39
0.91 | 158%
57.61
58.88
57.40
11:34am
CLF21 JAN 21
57.34
57.34
-0.41 | -71%
N/A
57.34
57.34
5:04pm
CLG21 FEB 21
57.13
57.13
-0.38 | -66%
N/A
57.13
57.13
5:04pm
CLH21 MAR 21
56.94
56.94
-0.36 | -63%
N/A
56.94
56.94
5:04pm
CLJ21 APR 21
56.76
56.76
-0.36 | -63%
N/A
56.76
56.76
5:04pm
CLK21 MAY 21
56.63
56.63
-0.34 | -60%
N/A
56.63
56.63
5:04pm
CLM21 JUN 21
56.51
56.51
-0.31 | -55%
N/A
56.51
56.51
5:04pm
CLN21 JUL 21
56.34
56.34
-0.30 | -53%
N/A
56.34
56.34
5:04pm
CLQ21 AUG 21
56.19
56.19
-0.29 | -51%
N/A
56.19
56.19
5:04pm
CLU21 SEP 21
56.05
56.05
-0.28 | -50%
N/A
56.05
56.05
5:04pm
CLV21 OCT 21
55.92
55.92
-0.28 | -50%
N/A
55.92
55.92
5:04pm
CLX21 NOV 21
55.81
55.81
-0.27 | -48%
N/A
55.81
55.81
5:04pm
CLZ21 DEC 21
56.70
56.70
1.01 | 181%
56.30
56.95
56.30
10:46am
CLF22 JAN 22
55.54
55.54
-0.25 | -45%
N/A
55.54
55.54
5:04pm
CLG22 FEB 22
55.38
55.38
-0.24 | -43%
N/A
55.38
55.38
5:04pm
CLH22 MAR 22
55.26
55.26
-0.23 | -41%
N/A
55.26
55.26
5:04pm
CLJ22 APR 22
55.10
55.10
-0.23 | -42%
N/A
55.10
55.10
5:04pm
CLK22 MAY 22
55.02
55.02
-0.21 | -38%
N/A
55.02
55.02
5:04pm
CLM22 JUN 22
54.93
54.93
-0.21 | -38%
N/A
54.93
54.93
5:04pm
CLN22 JUL 22
54.79
54.79
-0.21 | -38%
N/A
54.79
54.79
5:04pm
CLQ22 AUG 22
54.68
54.68
-0.20 | -36%
N/A
54.68
54.68
5:04pm
CLU22 SEP 22
54.57
54.57
-0.20 | -37%
N/A
54.57
54.57
5:04pm
CLV22 OCT 22
54.48
54.48
-0.20 | -37%
N/A
54.48
54.48
5:04pm
CLX22 NOV 22
54.40
54.40
-0.19 | -35%
N/A
54.40
54.40
5:04pm
CLZ22 DEC 22
55.20
55.00
0.85 | 156%
55.00
55.20
55.00
11:23am
CLF23 JAN 23
54.23
54.23
-0.19 | -35%
N/A
54.23
54.23
5:04pm
CLG23 FEB 23
54.11
54.11
-0.19 | -35%
N/A
54.11
54.11
5:04pm
CLH23 MAR 23
54.00
54.00
-0.19 | -35%
N/A
54.00
54.00
5:04pm
CLJ23 APR 23
53.90
53.90
-0.19 | -35%
N/A
53.90
53.90
5:04pm
CLK23 MAY 23
53.81
53.81
-0.19 | -35%
N/A
53.81
53.81
5:04pm
CLM23 JUN 23
53.73
53.73
-0.19 | -35%
N/A
53.73
53.73
5:04pm
CLN23 JUL 23
53.62
53.62
-0.19 | -35%
N/A
53.62
53.62
5:04pm
CLQ23 AUG 23
53.49
53.49
-0.19 | -35%
N/A
53.49
53.49
5:04pm
CLU23 SEP 23
53.44
53.44
-0.19 | -35%
N/A
53.44
53.44
5:04pm
CLV23 OCT 23
53.37
53.37
-0.19 | -35%
N/A
53.37
53.37
5:04pm
CLX23 NOV 23
53.31
53.31
-0.19 | -36%
N/A
53.31
53.31
5:04pm
CLZ23 DEC 23
53.33
53.33
-0.19 | -36%
N/A
53.33
53.33
5:04pm
CLF24 JAN 24
53.21
53.21
-0.19 | -36%
N/A
53.21
53.21
5:04pm
CLG24 FEB 24
53.13
53.13
-0.19 | -36%
N/A
53.13
53.13
5:04pm
CLH24 MAR 24
53.08
53.08
-0.19 | -36%
N/A
53.08
53.08
5:04pm
CLJ24 APR 24
52.97
52.97
-0.19 | -36%
N/A
52.97
52.97
5:04pm
CLK24 MAY 24
52.93
52.93
-0.19 | -36%
N/A
52.93
52.93
5:04pm
CLM24 JUN 24
52.88
52.88
-0.19 | -36%
N/A
52.88
52.88
5:04pm
CLN24 JUL 24
52.82
52.82
-0.19 | -36%
N/A
52.82
52.82
5:04pm
CLQ24 AUG 24
52.76
52.76
-0.19 | -36%
N/A
52.76
52.76
5:04pm
CLU24 SEP 24
52.71
52.71
-0.19 | -36%
N/A
52.71
52.71
5:04pm
CLV24 OCT 24
52.63
52.63
-0.19 | -36%
N/A
52.63
52.63
5:04pm
CLX24 NOV 24
52.59
52.59
-0.19 | -36%
N/A
52.59
52.59
5:04pm
CLZ24 DEC 24
52.62
52.62
-0.19 | -36%
N/A
52.62
52.62
5:04pm
CLF25 JAN 25
52.54
52.54
-0.19 | -36%
N/A
52.54
52.54
5:04pm
CLG25 FEB 25
52.53
52.53
-0.19 | -36%
N/A
52.53
52.53
5:04pm
CLH25 MAR 25
52.51
52.51
-0.19 | -36%
N/A
52.51
52.51
5:04pm
CLJ25 APR 25
52.46
52.46
-0.19 | -36%
N/A
52.46
52.46
5:04pm
CLK25 MAY 25
52.45
52.45
-0.19 | -36%
N/A
52.45
52.45
5:04pm
CLM25 JUN 25
52.40
52.40
-0.19 | -36%
N/A
52.40
52.40
5:04pm
CLN25 JUL 25
52.39
52.39
-0.19 | -36%
N/A
52.39
52.39
5:04pm
CLQ25 AUG 25
52.37
52.37
-0.19 | -36%
N/A
52.37
52.37
5:04pm
CLU25 SEP 25
52.36
52.36
-0.19 | -36%
N/A
52.36
52.36
5:04pm
CLV25 OCT 25
52.33
52.33
-0.19 | -36%
N/A
52.33
52.33
5:04pm
CLX25 NOV 25
52.32
52.32
-0.19 | -36%
N/A
52.32
52.32
5:04pm
CLZ25 DEC 25
52.37
52.37
-0.19 | -36%
N/A
52.37
52.37
5:04pm
CLF26 JAN 26
52.41
52.41
-0.19 | -36%
N/A
52.41
52.41
5:04pm
CLG26 FEB 26
52.42
52.42
-0.19 | -36%
N/A
52.42
52.42
5:04pm
CLH26 MAR 26
52.41
52.41
-0.19 | -36%
N/A
52.41
52.41
5:04pm
CLJ26 APR 26
52.40
52.40
-0.19 | -36%
N/A
52.40
52.40
5:04pm
CLK26 MAY 26
52.41
52.41
-0.19 | -36%
N/A
52.41
52.41
5:04pm
CLM26 JUN 26
52.37
52.37
-0.19 | -36%
N/A
52.37
52.37
5:04pm
CLN26 JUL 26
52.40
52.40
-0.19 | -36%
N/A
52.40
52.40
5:04pm
CLQ26 AUG 26
52.44
52.44
-0.19 | -36%
N/A
52.44
52.44
5:04pm
CLU26 SEP 26
52.47
52.47
-0.19 | -36%
N/A
52.47
52.47
5:04pm
CLV26 OCT 26
52.49
52.49
-0.19 | -36%
N/A
52.49
52.49
5:04pm
CLX26 NOV 26
52.53
52.53
-0.19 | -36%
N/A
52.53
52.53
5:04pm
CLZ26 DEC 26
52.56
52.56
-0.19 | -36%
N/A
52.56
52.56
5:04pm
CLF27 JAN 27
52.59
52.59
-0.19 | -36%
N/A
52.59
52.59
5:04pm
CLG27 FEB 27
52.62
52.62
-0.19 | -36%
N/A
52.62
52.62
5:04pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGN18 JUL 18
2.93
2.93
-0.04 | -148%
2.98
2.99
2.93
11:41am
NGQ18 AUG 18
2.93
2.93
-0.04 | -145%
2.98
2.99
2.93
11:41am
NGU18 SEP 18
2.90
2.90
-0.04 | -149%
2.95
2.96
2.90
11:40am
NGV18 OCT 18
2.91
2.91
-0.04 | -146%
2.96
2.96
2.91
11:40am
NGX18 NOV 18
2.95
2.95
-0.04 | -137%
2.99
3.00
2.94
11:40am
NGZ18 DEC 18
3.06
3.06
-0.04 | -135%
3.10
3.11
3.05
11:38am
NGF19 JAN 19
3.14
3.14
-0.04 | -138%
3.19
3.19
3.14
11:35am
NGG19 FEB 19
3.11
3.11
-0.05 | -143%
3.15
3.15
3.10
11:16am
NGH19 MAR 19
3.01
3.01
-0.05 | -147%
3.05
3.05
3.00
11:40am
NGJ19 APR 19
2.65
2.65
-0.03 | -101%
2.68
2.68
2.65
11:40am
NGK19 MAY 19
2.61
2.61
-0.03 | -106%
2.64
2.64
2.61
11:32am
NGM19 JUN 19
2.64
2.64
-0.02 | -86%
2.66
2.66
2.64
11:07am
NGN19 JUL 19
2.67
2.67
-0.03 | -96%
2.68
2.69
2.67
11:36am
NGQ19 AUG 19
2.68
2.68
-0.03 | -100%
2.69
2.70
2.68
11:32am
NGU19 SEP 19
2.67
2.67
-0.02 | -86%
2.68
2.68
2.66
11:07am
NGV19 OCT 19
2.68
2.68
-0.03 | -100%
2.70
2.70
2.68
11:32am
NGX19 NOV 19
2.74
2.74
-0.03 | -91%
2.75
2.75
2.74
10:56am
NGZ19 DEC 19
2.86
2.86
-0.03 | -90%
2.87
2.88
2.86
10:56am
NGF20 JAN 20
2.97
2.97
-0.02 | -57%
2.97
2.98
2.97
10:56am
NGG20 FEB 20
2.94
2.94
-0.01 | -41%
2.95
2.95
2.94
10:38am
NGH20 MAR 20
2.85
2.85
-0.01 | -38%
2.85
2.85
2.85
10:32am
NGJ20 APR 20
2.54
2.54
-0.00 | -20%
2.54
2.54
2.54
10:25am
NGK20 MAY 20
2.52
2.52
0.00 | 16%
2.50
2.52
2.50
9:37am
NGM20 JUN 20
2.55
2.55
0.01 | 39%
2.55
2.55
2.55
9:37am
NGN20 JUL 20
2.60
2.60
0.02 | 89%
2.60
2.60
2.60
9:38am
NGQ20 AUG 20
2.58
2.58
-0.00 | -4%
N/A
2.58
2.58
5:01pm
NGU20 SEP 20
2.57
2.57
-0.00 | -4%
N/A
2.57
2.57
5:01pm
NGV20 OCT 20
2.58
2.58
-0.01 | -54%
2.58
2.59
2.58
11:36am
NGX20 NOV 20
2.65
2.65
0.00 | 4%
N/A
2.65
2.65
5:01pm
NGZ20 DEC 20
2.77
2.77
-0.01 | -29%
2.77
2.77
2.77
9:28am
NGF21 JAN 21
2.88
2.88
0.00 | 10%
N/A
2.88
2.88
5:01pm
NGG21 FEB 21
2.84
2.84
-0.00 | -7%
2.84
2.84
2.84
8:50am
NGH21 MAR 21
2.75
2.75
0.00 | 11%
N/A
2.75
2.75
5:01pm
NGJ21 APR 21
2.50
2.50
0.01 | 24%
N/A
2.50
2.50
5:01pm
NGK21 MAY 21
2.48
2.48
0.01 | 24%
N/A
2.48
2.48
5:01pm
NGM21 JUN 21
2.50
2.50
0.01 | 24%
N/A
2.50
2.50
5:01pm
NGN21 JUL 21
2.53
2.53
0.01 | 24%
N/A
2.53
2.53
5:01pm
NGQ21 AUG 21
2.54
2.54
0.01 | 24%
N/A
2.54
2.54
5:01pm
NGU21 SEP 21
2.54
2.54
0.01 | 24%
N/A
2.54
2.54
5:01pm
NGV21 OCT 21
2.57
2.57
-0.00 | -12%
2.57
2.57
2.57
7:26am
NGX21 NOV 21
2.63
2.63
0.01 | 23%
N/A
2.63
2.63
5:01pm
NGZ21 DEC 21
2.77
2.77
0.01 | 22%
N/A
2.77
2.77
5:01pm
NGF22 JAN 22
2.88
2.88
0.01 | 21%
2.88
2.88
2.88
5:01pm
NGG22 FEB 22
2.86
2.86
0.01 | 35%
2.86
2.86
2.86
7:59am
NGH22 MAR 22
2.78
2.78
0.00 | 14%
N/A
2.78
2.78
5:01pm
NGJ22 APR 22
2.54
2.54
0.00 | 0%
N/A
2.54
2.54
5:01pm
NGK22 MAY 22
2.52
2.52
0.00 | 0%
N/A
2.52
2.52
5:01pm
NGM22 JUN 22
2.55
2.55
0.00 | 0%
N/A
2.55
2.55
5:01pm
NGN22 JUL 22
2.57
2.57
0.00 | 0%
N/A
2.57
2.57
5:01pm
NGQ22 AUG 22
2.59
2.59
0.00 | 0%
N/A
2.59
2.59
5:01pm
NGU22 SEP 22
2.59
2.59
0.00 | 0%
N/A
2.59
2.59
5:01pm
NGV22 OCT 22
2.62
2.62
0.00 | 0%
N/A
2.62
2.62
5:01pm
NGX22 NOV 22
2.68
2.68
0.00 | 0%
N/A
2.68
2.68
5:01pm
NGZ22 DEC 22
2.82
2.82
0.00 | 0%
N/A
2.82
2.82
5:01pm
NGF23 JAN 23
2.94
2.94
-0.00 | -3%
N/A
2.94
2.94
5:01pm
NGG23 FEB 23
2.91
2.91
-0.00 | -7%
N/A
2.91
2.91
5:01pm
NGH23 MAR 23
2.85
2.85
-0.00 | -7%
N/A
2.85
2.85
5:01pm
NGJ23 APR 23
2.62
2.62
-0.01 | -30%
N/A
2.62
2.62
5:01pm
NGK23 MAY 23
2.60
2.60
-0.01 | -31%
N/A
2.60
2.60
5:01pm
NGM23 JUN 23
2.62
2.62
-0.01 | -30%
N/A
2.62
2.62
5:01pm
NGN23 JUL 23
2.65
2.65
-0.01 | -30%
N/A
2.65
2.65
5:01pm
NGQ23 AUG 23
2.67
2.67
-0.01 | -30%
N/A
2.67
2.67
5:01pm
NGU23 SEP 23
2.67
2.67
-0.01 | -30%
N/A
2.67
2.67
5:01pm
NGV23 OCT 23
2.70
2.70
-0.01 | -30%
N/A
2.70
2.70
5:01pm
NGX23 NOV 23
2.76
2.76
-0.01 | -29%
N/A
2.76
2.76
5:01pm
NGZ23 DEC 23
2.90
2.90
-0.01 | -27%
N/A
2.90
2.90
5:01pm
NGF24 JAN 24
3.02
3.02
-0.01 | -26%
N/A
3.02
3.02
5:01pm
NGG24 FEB 24
2.99
2.99
-0.01 | -30%
N/A
2.99
2.99
5:01pm
NGH24 MAR 24
2.93
2.93
-0.01 | -31%
N/A
2.93
2.93
5:01pm
NGJ24 APR 24
2.69
2.69
-0.01 | -41%
N/A
2.69
2.69
5:01pm
NGK24 MAY 24
2.67
2.67
-0.01 | -41%
N/A
2.67
2.67
5:01pm
NGM24 JUN 24
2.69
2.69
-0.01 | -41%
N/A
2.69
2.69
5:01pm
NGN24 JUL 24
2.72
2.72
-0.01 | -40%
2.74
2.74
2.72
5:01pm
NGQ24 AUG 24
2.74
2.74
-0.01 | -40%
N/A
2.74
2.74
5:01pm
NGU24 SEP 24
2.74
2.74
-0.01 | -40%
N/A
2.74
2.74
5:01pm
NGV24 OCT 24
2.77
2.77
-0.01 | -40%
N/A
2.77
2.77
5:01pm
NGX24 NOV 24
2.83
2.83
-0.01 | -42%
N/A
2.83
2.83
5:01pm
NGZ24 DEC 24
2.98
2.98
-0.01 | -43%
N/A
2.98
2.98
5:01pm
NGF25 JAN 25
3.09
3.09
-0.01 | -45%
N/A
3.09
3.09
5:01pm
NGG25 FEB 25
3.07
3.07
-0.02 | -49%
N/A
3.07
3.07
5:01pm
NGH25 MAR 25
3.00
3.00
-0.02 | -50%
N/A
3.00
3.00
5:01pm
NGJ25 APR 25
2.76
2.76
-0.02 | -72%
N/A
2.76
2.76
5:01pm
NGK25 MAY 25
2.74
2.74
-0.02 | -72%
N/A
2.74
2.74
5:01pm
NGM25 JUN 25
2.77
2.77
-0.02 | -72%
N/A
2.77
2.77
5:01pm
NGN25 JUL 25
2.79
2.79
-0.02 | -71%
N/A
2.79
2.79
5:01pm
NGQ25 AUG 25
2.81
2.81
-0.02 | -71%
N/A
2.81
2.81
5:01pm
NGU25 SEP 25
2.82
2.82
-0.02 | -71%
N/A
2.82
2.82
5:01pm
NGV25 OCT 25
2.85
2.85
-0.02 | -70%
N/A
2.85
2.85
5:01pm
NGX25 NOV 25
2.91
2.91
-0.02 | -72%
N/A
2.91
2.91
5:01pm
NGZ25 DEC 25
3.06
3.06
-0.02 | -71%
N/A
3.06
3.06
5:01pm
NGF26 JAN 26
3.17
3.17
-0.02 | -72%
N/A
3.17
3.17
5:01pm
NGG26 FEB 26
3.15
3.15
-0.02 | -73%
N/A
3.15
3.15
5:01pm
NGH26 MAR 26
3.08
3.08
-0.02 | -74%
N/A
3.08
3.08
5:01pm
NGJ26 APR 26
2.83
2.83
-0.02 | -81%
N/A
2.83
2.83
5:01pm
NGK26 MAY 26
2.81
2.81
-0.02 | -81%
N/A
2.81
2.81
5:01pm
NGM26 JUN 26
2.84
2.84
-0.02 | -80%
N/A
2.84
2.84
5:01pm
NGN26 JUL 26
2.86
2.86
-0.02 | -80%
N/A
2.86
2.86
5:01pm
NGQ26 AUG 26
2.89
2.89
-0.02 | -79%
N/A
2.89
2.89
5:01pm
NGU26 SEP 26
2.89
2.89
-0.02 | -79%
N/A
2.89
2.89
5:01pm
NGV26 OCT 26
2.92
2.92
-0.02 | -78%
N/A
2.92
2.92
5:01pm
NGX26 NOV 26
2.99
2.99
-0.02 | -76%
N/A
2.99
2.99
5:01pm
NGZ26 DEC 26
3.14
3.14
-0.02 | -73%
N/A
3.14
3.14
5:01pm
NGF27 JAN 27
3.26
3.26
-0.02 | -70%
N/A
3.26
3.26
5:01pm
NGG27 FEB 27
3.24
3.24
-0.02 | -71%
N/A
3.24
3.24
5:01pm
NGH27 MAR 27
3.17
3.17
-0.02 | -72%
N/A
3.17
3.17
5:01pm
NGJ27 APR 27
2.90
2.90
-0.02 | -79%
N/A
2.90
2.90
5:01pm
NGK27 MAY 27
2.87
2.87
-0.02 | -79%
N/A
2.87
2.87
5:01pm
NGM27 JUN 27
2.90
2.90
-0.02 | -79%
N/A
2.90
2.90
5:01pm
NGN27 JUL 27
2.93
2.93
-0.02 | -78%
N/A
2.93
2.93
5:01pm
NGQ27 AUG 27
2.95
2.95
-0.02 | -77%
N/A
2.95
2.95
5:01pm
NGU27 SEP 27
2.96
2.96
-0.02 | -77%
N/A
2.96
2.96
5:01pm
NGV27 OCT 27
3.00
3.00
-0.02 | -76%
N/A
3.00
3.00
5:01pm
NGX27 NOV 27
3.07
3.07
-0.02 | -74%
N/A
3.07
3.07
5:01pm
NGZ27 DEC 27
3.22
3.22
-0.02 | -71%
N/A
3.22
3.22
5:01pm
NGF28 JAN 28
3.34
3.34
-0.02 | -68%
N/A
3.34
3.34
6:51pm
NGG28 FEB 28
3.32
3.32
-0.02 | -66%
N/A
3.32
3.32
6:51pm
NGH28 MAR 28
3.25
3.25
-0.02 | -67%
N/A
3.25
3.25
6:51pm
NGJ28 APR 28
2.94
2.94
-0.02 | -74%
N/A
2.94
2.94
6:51pm
NGK28 MAY 28
2.92
2.92
-0.02 | -75%
N/A
2.92
2.92
6:51pm
NGM28 JUN 28
2.95
2.95
-0.02 | -74%
N/A
N/A
N/A
5:01pm
NGN28 JUL 28
2.99
2.93
-0.02 | -73%
N/A
N/A
N/A
5:01pm
NGQ28 AUG 28
3.03
2.93
-0.02 | -72%
N/A
N/A
N/A
5:01pm
NGU28 SEP 28
3.04
2.90
-0.02 | -72%
N/A
N/A
N/A
5:01pm
NGV28 OCT 28
3.09
2.91
-0.02 | -71%
N/A
N/A
N/A
5:01pm
NGX28 NOV 28
3.17
2.95
-0.02 | -69%
N/A
N/A
N/A
5:01pm
NGZ28 DEC 28
3.32
3.06
-0.02 | -66%
N/A
N/A
N/A
5:01pm
NGF29 JAN 29
3.44
3.14
-0.02 | -64%
N/A
N/A
N/A
5:01pm
NGG29 FEB 29
3.41
3.11
-0.02 | -55%
N/A
N/A
N/A
5:01pm
NGH29 MAR 29
3.35
3.01
-0.02 | -56%
N/A
N/A
N/A
5:01pm
NGJ29 APR 29
3.01
2.65
-0.02 | -63%
N/A
N/A
N/A
5:01pm
NGK29 MAY 29
2.99
2.61
-0.02 | -63%
N/A
N/A
N/A
5:01pm
NGM29 JUN 29
3.02
2.64
-0.02 | -63%
N/A
N/A
N/A
5:01pm
NGN29 JUL 29
3.06
2.67
-0.02 | -62%
N/A
N/A
N/A
5:01pm
NGQ29 AUG 29
3.10
2.68
-0.02 | -61%
N/A
N/A
N/A
5:01pm
NGU29 SEP 29
3.11
2.67
-0.02 | -61%
N/A
N/A
N/A
5:01pm
NGV29 OCT 29
3.16
2.68
-0.02 | -60%
N/A
N/A
N/A
5:01pm
NGX29 NOV 29
3.24
2.74
-0.02 | -58%
N/A
N/A
N/A
5:01pm
NGZ29 DEC 29
3.39
2.86
-0.02 | -56%
N/A
N/A
N/A
5:01pm
NGF30 JAN 30
3.52
2.97
-0.02 | -59%
N/A
N/A
N/A
5:01pm
NGG30 FEB 30
3.49
2.94
-0.02 | -46%
N/A
N/A
N/A
5:01pm
NGH30 MAR 30
3.42
2.85
-0.02 | -47%
N/A
N/A
N/A
5:01pm
NGJ30 APR 30
3.07
2.54
-0.02 | -52%
N/A
N/A
N/A
5:01pm
NGK30 MAY 30
3.05
2.52
-0.02 | -52%
N/A
N/A
N/A
5:01pm
NGM30 JUN 30
3.09
2.55
-0.02 | -52%
N/A
N/A
N/A
5:01pm
NGN30 JUL 30
3.13
2.60
-0.02 | -51%
N/A
N/A
N/A
5:01pm
NGQ30 AUG 30
3.17
3.17
-0.02 | -50%
N/A
N/A
N/A
5:01pm
NGU30 SEP 30
3.19
3.19
-0.02 | -50%
N/A
N/A
N/A
5:01pm
NGV30 OCT 30
3.24
2.58
-0.02 | -49%
N/A
N/A
N/A
5:01pm
NGX30 NOV 30
3.32
3.32
-0.02 | -48%
N/A
N/A
N/A
5:01pm
NGZ30 DEC 30
3.48
2.77
-0.02 | -46%
N/A
N/A
N/A
5:01pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKN18 JUL 18
1.42
1.42
-0.00 | -14%
1.42
1.42
1.42
11:30am
ZKQ18 AUG 18
1.43
1.43
-0.01 | -35%
1.43
1.44
1.43
11:36am
ZKU18 SEP 18
1.44
1.44
-0.01 | -48%
1.44
1.44
1.44
10:19am
ZKV18 OCT 18
1.44
1.44
-0.01 | -49%
1.44
1.44
1.44
10:19am
ZKX18 NOV 18
1.44
1.44
0.01 | 49%
N/A
1.44
1.44
4:48pm
ZKZ18 DEC 18
1.43
1.43
0.01 | 35%
1.43
1.43
1.43
4:48pm
ZKF19 JAN 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKG19 FEB 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKH19 MAR 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKJ19 APR 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKK19 MAY 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKM19 JUN 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKN19 JUL 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKQ19 AUG 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKU19 SEP 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKV19 OCT 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKX19 NOV 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKZ19 DEC 19
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKF20 JAN 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKG20 FEB 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKH20 MAR 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKJ20 APR 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKK20 MAY 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKM20 JUN 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKN20 JUL 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKQ20 AUG 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKU20 SEP 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKV20 OCT 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKX20 NOV 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKZ20 DEC 20
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKF21 JAN 21
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKG21 FEB 21
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKH21 MAR 21
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKJ21 APR 21
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKK21 MAY 21
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm
ZKM21 JUN 21
1.42
1.42
0.01 | 35%
N/A
1.42
1.42
4:48pm

STAY CONNECTED

4,235FansLike
3,289FollowersFollow
85SubscribersSubscribe