Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLF19 JAN 19
51.17
51.18
-0.48 | -93%
51.95
52.88
50.94
3:21pm
CLG19 FEB 19
51.38
51.39
-0.46 | -89%
52.14
53.06
51.16
3:21pm
CLH19 MAR 19
51.62
51.64
-0.39 | -75%
52.31
53.23
51.40
3:20pm
CLJ19 APR 19
51.86
51.86
-0.35 | -67%
52.58
53.38
51.69
3:06pm
CLK19 MAY 19
52.18
52.18
-0.24 | -46%
52.82
53.59
51.95
3:19pm
CLM19 JUN 19
52.43
52.38
-0.20 | -38%
52.95
53.80
52.20
3:20pm
CLN19 JUL 19
52.64
52.64
-0.14 | -27%
53.30
53.88
52.43
1:52pm
CLQ19 AUG 19
52.70
52.70
-0.19 | -36%
53.23
54.01
52.57
2:26pm
CLU19 SEP 19
52.80
52.80
-0.16 | -30%
53.52
54.05
52.79
2:55pm
CLV19 OCT 19
52.91
52.91
-0.07 | -13%
53.92
54.06
52.88
2:08pm
CLX19 NOV 19
52.90
52.90
-0.09 | -17%
53.77
53.99
52.90
2:25pm
CLZ19 DEC 19
53.08
53.05
0.09 | 17%
53.34
54.10
52.86
3:20pm
CLF20 JAN 20
53.25
53.25
0.29 | 55%
53.25
53.25
53.00
1:28pm
CLG20 FEB 20
53.05
53.62
0.13 | 25%
53.62
53.62
53.05
3:13pm
CLH20 MAR 20
52.98
52.98
0.07 | 13%
N/A
52.98
52.98
3:00pm
CLJ20 APR 20
52.96
52.96
0.08 | 15%
N/A
53.20
52.96
1:58pm
CLK20 MAY 20
52.97
52.97
0.10 | 19%
N/A
52.97
52.97
1:35pm
CLM20 JUN 20
53.04
53.04
0.17 | 32%
53.30
53.92
52.91
2:45pm
CLN20 JUL 20
52.93
52.93
0.11 | 21%
N/A
52.93
52.93
1:35pm
CLQ20 AUG 20
52.89
52.89
0.11 | 21%
N/A
52.89
52.89
1:35pm
CLU20 SEP 20
52.86
52.86
0.11 | 21%
N/A
52.86
52.86
1:37pm
CLV20 OCT 20
52.85
52.85
0.12 | 23%
N/A
52.85
52.85
1:35pm
CLX20 NOV 20
52.83
52.83
0.12 | 23%
N/A
52.83
52.83
1:35pm
CLZ20 DEC 20
53.04
52.90
0.33 | 63%
53.17
53.72
52.74
3:17pm
CLF21 JAN 21
52.77
52.77
0.12 | 23%
N/A
53.20
52.77
1:35pm
CLG21 FEB 21
52.71
52.71
0.12 | 23%
N/A
52.71
52.71
1:35pm
CLH21 MAR 21
52.65
52.65
0.12 | 23%
N/A
52.65
52.65
1:35pm
CLJ21 APR 21
52.60
52.60
0.13 | 25%
N/A
52.60
52.60
1:35pm
CLK21 MAY 21
52.54
52.54
0.14 | 27%
N/A
52.54
52.54
1:35pm
CLM21 JUN 21
52.82
52.82
0.47 | 90%
52.80
52.82
52.51
2:44pm
CLN21 JUL 21
52.44
52.44
0.18 | 34%
N/A
52.44
52.44
1:35pm
CLQ21 AUG 21
52.41
52.41
0.19 | 36%
N/A
52.41
52.41
1:35pm
CLU21 SEP 21
52.37
52.37
0.19 | 36%
N/A
52.37
52.37
1:35pm
CLV21 OCT 21
52.34
52.34
0.20 | 38%
N/A
52.34
52.34
1:35pm
CLX21 NOV 21
52.31
52.31
0.21 | 40%
N/A
52.31
52.31
1:35pm
CLZ21 DEC 21
52.56
52.34
0.48 | 92%
52.50
53.00
52.23
3:18pm
CLF22 JAN 22
52.23
52.23
0.24 | 46%
N/A
52.23
52.23
1:35pm
CLG22 FEB 22
52.16
52.16
0.21 | 40%
N/A
52.16
52.16
1:35pm
CLH22 MAR 22
52.11
52.11
0.21 | 40%
N/A
52.11
52.11
1:35pm
CLJ22 APR 22
52.07
52.07
0.21 | 40%
N/A
52.07
52.07
1:35pm
CLK22 MAY 22
52.03
52.03
0.21 | 41%
N/A
52.03
52.03
1:35pm
CLM22 JUN 22
52.01
52.01
0.21 | 41%
N/A
52.01
51.85
1:35pm
CLN22 JUL 22
51.99
51.99
0.21 | 41%
N/A
51.99
51.99
1:35pm
CLQ22 AUG 22
51.97
51.97
0.21 | 41%
N/A
51.97
51.97
1:35pm
CLU22 SEP 22
51.97
51.97
0.21 | 41%
N/A
51.97
51.97
1:35pm
CLV22 OCT 22
51.98
51.98
0.21 | 41%
N/A
51.98
51.98
1:35pm
CLX22 NOV 22
51.99
51.99
0.21 | 41%
N/A
51.99
51.99
1:35pm
CLZ22 DEC 22
52.13
52.13
0.34 | 66%
51.98
52.47
51.98
1:27pm
CLF23 JAN 23
51.94
51.94
0.19 | 37%
N/A
51.94
51.94
1:35pm
CLG23 FEB 23
51.90
51.90
0.18 | 35%
N/A
51.90
51.90
1:35pm
CLH23 MAR 23
51.87
51.87
0.17 | 33%
N/A
51.87
51.87
1:35pm
CLJ23 APR 23
51.85
51.85
0.16 | 31%
N/A
51.85
51.85
1:35pm
CLK23 MAY 23
51.84
51.84
0.15 | 29%
N/A
51.84
51.84
1:35pm
CLM23 JUN 23
51.84
51.84
0.15 | 29%
N/A
52.16
51.84
2:27pm
CLN23 JUL 23
51.82
51.82
0.15 | 29%
N/A
51.82
51.82
1:35pm
CLQ23 AUG 23
51.81
51.81
0.15 | 29%
N/A
51.81
51.81
1:35pm
CLU23 SEP 23
51.81
51.81
0.15 | 29%
N/A
51.81
51.81
1:35pm
CLV23 OCT 23
51.82
51.82
0.15 | 29%
N/A
51.82
51.82
1:35pm
CLX23 NOV 23
51.84
51.84
0.15 | 29%
N/A
51.84
51.84
1:35pm
CLZ23 DEC 23
51.86
51.86
0.15 | 29%
N/A
51.89
51.86
2:27pm
CLF24 JAN 24
51.82
51.82
0.15 | 29%
N/A
51.82
51.82
1:35pm
CLG24 FEB 24
51.81
51.81
0.15 | 29%
N/A
51.81
51.81
1:35pm
CLH24 MAR 24
51.75
51.75
0.15 | 29%
N/A
51.75
51.75
1:35pm
CLJ24 APR 24
51.72
51.72
0.15 | 29%
N/A
51.72
51.72
1:35pm
CLK24 MAY 24
51.71
51.71
0.15 | 29%
N/A
51.71
51.71
1:35pm
CLM24 JUN 24
51.70
51.70
0.15 | 29%
N/A
51.70
51.70
1:35pm
CLN24 JUL 24
51.71
51.71
0.15 | 29%
N/A
51.71
51.71
1:35pm
CLQ24 AUG 24
51.70
51.70
0.15 | 29%
N/A
51.70
51.70
1:35pm
CLU24 SEP 24
51.68
51.68
0.15 | 29%
N/A
51.68
51.68
1:35pm
CLV24 OCT 24
51.68
51.68
0.15 | 29%
N/A
51.68
51.68
1:35pm
CLX24 NOV 24
51.74
51.74
0.15 | 29%
N/A
51.74
51.74
1:35pm
CLZ24 DEC 24
51.77
51.77
0.15 | 29%
N/A
51.77
51.77
1:35pm
CLF25 JAN 25
51.69
51.69
0.15 | 29%
N/A
51.69
51.69
1:35pm
CLG25 FEB 25
51.71
51.71
0.15 | 29%
N/A
51.71
51.71
1:35pm
CLH25 MAR 25
51.69
51.69
0.15 | 29%
N/A
51.69
51.69
1:35pm
CLJ25 APR 25
51.70
51.70
0.15 | 29%
N/A
51.70
51.70
1:35pm
CLK25 MAY 25
51.68
51.68
0.15 | 29%
N/A
51.68
51.68
1:35pm
CLM25 JUN 25
51.66
51.66
0.15 | 29%
N/A
51.66
51.66
1:35pm
CLN25 JUL 25
51.69
51.69
0.15 | 29%
N/A
51.69
51.69
1:35pm
CLQ25 AUG 25
51.68
51.68
0.15 | 29%
N/A
51.68
51.68
1:35pm
CLU25 SEP 25
51.68
51.68
0.15 | 29%
N/A
51.68
51.68
1:35pm
CLV25 OCT 25
51.69
51.69
0.15 | 29%
N/A
51.69
51.69
1:35pm
CLX25 NOV 25
51.73
51.73
0.15 | 29%
N/A
51.73
51.73
1:35pm
CLZ25 DEC 25
51.71
51.71
0.15 | 29%
N/A
51.71
51.71
1:35pm
CLF26 JAN 26
51.63
51.63
0.15 | 29%
N/A
51.63
51.63
1:35pm
CLG26 FEB 26
51.64
51.64
0.15 | 29%
N/A
51.64
51.64
1:35pm
CLH26 MAR 26
51.60
51.60
0.15 | 29%
N/A
51.60
51.60
1:35pm
CLJ26 APR 26
51.60
51.60
0.15 | 29%
N/A
51.60
51.60
1:35pm
CLK26 MAY 26
51.58
51.58
0.15 | 29%
N/A
51.58
51.58
1:35pm
CLM26 JUN 26
51.55
51.55
0.15 | 29%
N/A
51.55
51.55
1:35pm
CLN26 JUL 26
51.57
51.57
0.15 | 29%
N/A
51.57
51.57
1:35pm
CLQ26 AUG 26
51.55
51.55
0.15 | 29%
N/A
51.55
51.55
1:35pm
CLU26 SEP 26
51.53
51.53
0.15 | 29%
N/A
51.53
51.53
1:35pm
CLV26 OCT 26
51.53
51.53
0.15 | 29%
N/A
51.53
51.53
1:35pm
CLX26 NOV 26
51.55
51.55
0.15 | 29%
N/A
51.55
51.55
1:35pm
CLZ26 DEC 26
51.51
51.51
0.15 | 29%
N/A
51.51
51.51
1:35pm
CLF27 JAN 27
51.46
51.46
0.15 | 29%
N/A
51.46
51.46
1:35pm
CLG27 FEB 27
51.47
51.47
0.15 | 29%
N/A
51.47
51.47
1:35pm
CLH27 MAR 27
51.44
51.44
0.15 | 29%
N/A
51.44
51.44
1:35pm
CLJ27 APR 27
51.44
51.44
0.15 | 29%
N/A
51.44
51.44
1:35pm
CLK27 MAY 27
51.42
51.42
0.15 | 29%
N/A
51.42
51.42
1:35pm
CLM27 JUN 27
51.39
51.39
0.15 | 29%
N/A
51.39
51.39
1:35pm
CLN27 JUL 27
51.42
51.42
0.15 | 29%
N/A
51.42
51.42
1:35pm
CLQ27 AUG 27
51.41
51.41
0.15 | 29%
N/A
51.41
51.41
1:35pm
CLU27 SEP 27
51.39
51.39
0.15 | 29%
N/A
51.39
51.39
1:35pm
CLV27 OCT 27
51.39
51.39
0.15 | 29%
N/A
51.39
51.39
1:35pm
CLX27 NOV 27
51.42
51.42
0.15 | 29%
N/A
51.42
51.42
1:35pm
CLZ27 DEC 27
51.41
51.41
0.15 | 29%
N/A
51.41
51.41
1:35pm
CLF28 JAN 28
51.33
51.33
0.15 | 29%
N/A
51.33
51.33
1:46pm
CLG28 FEB 28
51.34
51.34
0.15 | 29%
N/A
51.34
51.34
1:46pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGF19 JAN 19
4.09
4.11
-0.32 | -731%
4.36
4.41
4.08
3:21pm
NGG19 FEB 19
3.99
4.01
-0.27 | -632%
4.23
4.28
3.99
3:21pm
NGH19 MAR 19
3.81
3.83
-0.23 | -579%
4.01
4.04
3.79
3:21pm
NGJ19 APR 19
2.91
2.92
-0.09 | -310%
3.00
3.00
2.91
3:21pm
NGK19 MAY 19
2.81
2.82
-0.08 | -270%
2.89
2.89
2.81
3:20pm
NGM19 JUN 19
2.83
2.83
-0.07 | -251%
2.90
2.91
2.83
3:20pm
NGN19 JUL 19
2.86
2.86
-0.07 | -249%
2.92
2.93
2.86
3:20pm
NGQ19 AUG 19
2.86
2.86
-0.07 | -239%
2.92
2.93
2.86
3:20pm
NGU19 SEP 19
2.83
2.83
-0.07 | -238%
2.89
2.90
2.83
3:18pm
NGV19 OCT 19
2.85
2.86
-0.07 | -226%
2.92
2.92
2.85
3:18pm
NGX19 NOV 19
2.90
2.90
-0.06 | -216%
2.96
2.96
2.90
3:11pm
NGZ19 DEC 19
3.05
3.05
-0.06 | -196%
3.11
3.12
3.05
3:13pm
NGF20 JAN 20
3.17
3.17
-0.06 | -186%
3.22
3.23
3.16
3:13pm
NGG20 FEB 20
3.11
3.11
-0.06 | -180%
3.15
3.16
3.11
3:13pm
NGH20 MAR 20
2.92
2.92
-0.02 | -75%
2.92
2.94
2.91
3:18pm
NGJ20 APR 20
2.54
2.54
0.00 | 16%
2.54
2.55
2.52
3:07pm
NGK20 MAY 20
2.50
2.50
0.01 | 52%
2.49
2.50
2.49
1:31pm
NGM20 JUN 20
2.53
2.53
0.01 | 40%
2.53
2.53
2.53
1:14pm
NGN20 JUL 20
2.58
2.58
0.01 | 35%
2.58
2.58
2.58
1:14pm
NGQ20 AUG 20
2.58
2.58
0.00 | 4%
2.59
2.59
2.58
8:43am
NGU20 SEP 20
2.56
2.56
0.01 | 43%
2.56
2.56
2.56
8:14am
NGV20 OCT 20
2.57
2.57
0.00 | 16%
2.57
2.57
2.55
3:05pm
NGX20 NOV 20
2.63
2.63
0.01 | 30%
2.63
2.63
2.63
3:13pm
NGZ20 DEC 20
2.81
2.82
0.01 | 21%
2.81
2.82
2.81
3:14pm
NGF21 JAN 21
2.93
2.94
0.01 | 20%
2.92
2.94
2.92
3:13pm
NGG21 FEB 21
2.87
2.87
0.00 | 17%
2.87
2.87
2.87
3:13pm
NGH21 MAR 21
2.71
2.71
0.00 | 0%
N/A
2.73
2.71
2:01pm
NGJ21 APR 21
2.46
2.46
0.00 | 0%
N/A
2.49
2.46
2:01pm
NGK21 MAY 21
2.44
2.44
0.00 | 0%
N/A
2.46
2.44
2:01pm
NGM21 JUN 21
2.48
2.48
0.00 | 8%
N/A
2.48
2.48
2:01pm
NGN21 JUL 21
2.52
2.52
0.00 | 16%
N/A
2.52
2.52
2:01pm
NGQ21 AUG 21
2.53
2.53
0.00 | 16%
N/A
2.55
2.53
2:01pm
NGU21 SEP 21
2.53
2.53
0.01 | 20%
N/A
2.53
2.53
2:01pm
NGV21 OCT 21
2.55
2.55
0.01 | 27%
N/A
2.57
2.55
2:01pm
NGX21 NOV 21
2.62
2.62
0.01 | 31%
N/A
2.63
2.62
2:01pm
NGZ21 DEC 21
2.79
2.79
0.01 | 32%
N/A
2.81
2.79
2:01pm
NGF22 JAN 22
2.91
2.91
0.01 | 17%
2.91
2.92
2.91
9:46am
NGG22 FEB 22
2.87
2.87
0.01 | 46%
N/A
2.88
2.87
2:01pm
NGH22 MAR 22
2.77
2.77
0.02 | 54%
N/A
2.78
2.77
2:01pm
NGJ22 APR 22
2.53
2.53
0.00 | 0%
N/A
2.55
2.53
2:01pm
NGK22 MAY 22
2.49
2.49
-0.01 | -60%
2.49
2.51
2.49
11:12am
NGM22 JUN 22
2.54
2.54
0.00 | 8%
N/A
2.55
2.54
2:01pm
NGN22 JUL 22
2.57
2.57
0.00 | 12%
N/A
2.58
2.57
2:01pm
NGQ22 AUG 22
2.58
2.58
0.00 | 12%
N/A
2.59
2.58
2:01pm
NGU22 SEP 22
2.57
2.57
0.00 | 12%
N/A
2.58
2.57
2:01pm
NGV22 OCT 22
2.59
2.59
0.00 | 12%
N/A
2.60
2.59
2:01pm
NGX22 NOV 22
2.65
2.65
0.00 | 11%
N/A
2.67
2.65
2:01pm
NGZ22 DEC 22
2.80
2.80
0.00 | 18%
N/A
2.82
2.80
2:01pm
NGF23 JAN 23
2.92
2.92
0.01 | 24%
N/A
2.92
2.92
2:01pm
NGG23 FEB 23
2.87
2.87
0.01 | 28%
N/A
2.87
2.87
2:01pm
NGH23 MAR 23
2.79
2.79
0.01 | 32%
N/A
2.79
2.79
2:01pm
NGJ23 APR 23
2.57
2.57
0.00 | 4%
N/A
2.57
2.57
2:01pm
NGK23 MAY 23
2.56
2.56
0.00 | 4%
N/A
2.56
2.56
2:01pm
NGM23 JUN 23
2.60
2.60
0.00 | 4%
N/A
2.60
2.60
2:01pm
NGN23 JUL 23
2.63
2.63
0.00 | 4%
N/A
2.63
2.63
2:01pm
NGQ23 AUG 23
2.65
2.65
0.00 | 4%
N/A
2.65
2.65
2:01pm
NGU23 SEP 23
2.66
2.66
0.00 | 4%
N/A
2.66
2.66
2:01pm
NGV23 OCT 23
2.69
2.69
0.00 | 4%
N/A
2.69
2.69
2:01pm
NGX23 NOV 23
2.75
2.75
0.00 | 7%
N/A
2.75
2.75
2:01pm
NGZ23 DEC 23
2.90
2.90
0.00 | 7%
N/A
2.90
2.90
2:02pm
NGF24 JAN 24
3.01
3.01
0.00 | 7%
N/A
3.01
3.01
2:01pm
NGG24 FEB 24
2.96
2.96
0.00 | 7%
N/A
2.96
2.96
2:01pm
NGH24 MAR 24
2.89
2.89
0.00 | 0%
N/A
2.89
2.89
2:01pm
NGJ24 APR 24
2.65
2.65
0.00 | 0%
N/A
2.65
2.65
2:01pm
NGK24 MAY 24
2.63
2.63
0.00 | 4%
N/A
2.63
2.63
2:01pm
NGM24 JUN 24
2.66
2.66
0.00 | 4%
N/A
2.66
2.66
2:01pm
NGN24 JUL 24
2.69
2.69
0.00 | 4%
N/A
2.69
2.69
2:01pm
NGQ24 AUG 24
2.71
2.71
0.00 | 4%
N/A
2.71
2.71
2:01pm
NGU24 SEP 24
2.72
2.72
0.00 | 4%
N/A
2.74
2.72
2:01pm
NGV24 OCT 24
2.75
2.75
0.00 | 7%
N/A
2.75
2.75
2:01pm
NGX24 NOV 24
2.81
2.81
0.00 | 7%
N/A
2.81
2.81
2:01pm
NGZ24 DEC 24
2.96
2.96
0.00 | 7%
N/A
2.96
2.96
2:01pm
NGF25 JAN 25
3.08
3.08
0.00 | 6%
N/A
3.08
3.08
2:01pm
NGG25 FEB 25
3.04
3.04
0.00 | 7%
N/A
3.04
3.04
2:01pm
NGH25 MAR 25
2.98
2.98
0.00 | 7%
N/A
2.98
2.98
2:01pm
NGJ25 APR 25
2.75
2.75
0.00 | 7%
N/A
2.75
2.75
2:01pm
NGK25 MAY 25
2.73
2.73
0.00 | 7%
N/A
2.73
2.73
2:01pm
NGM25 JUN 25
2.76
2.76
0.00 | 7%
N/A
2.76
2.76
2:01pm
NGN25 JUL 25
2.79
2.79
0.00 | 7%
N/A
2.79
2.79
2:01pm
NGQ25 AUG 25
2.81
2.81
0.00 | 7%
N/A
2.81
2.81
2:01pm
NGU25 SEP 25
2.82
2.82
0.00 | 7%
N/A
2.82
2.82
2:01pm
NGV25 OCT 25
2.85
2.85
0.00 | 7%
N/A
2.85
2.85
2:01pm
NGX25 NOV 25
2.91
2.91
0.00 | 7%
N/A
2.91
2.91
2:01pm
NGZ25 DEC 25
3.07
3.07
0.00 | 7%
N/A
3.07
3.07
2:01pm
NGF26 JAN 26
3.19
3.19
0.00 | 6%
N/A
3.19
3.19
2:01pm
NGG26 FEB 26
3.15
3.15
0.00 | 6%
N/A
3.15
3.15
2:01pm
NGH26 MAR 26
3.09
3.09
0.00 | 6%
N/A
3.09
3.09
2:01pm
NGJ26 APR 26
2.88
2.88
0.00 | 7%
N/A
2.88
2.88
2:01pm
NGK26 MAY 26
2.86
2.86
0.00 | 7%
N/A
2.86
2.86
2:01pm
NGM26 JUN 26
2.89
2.89
0.00 | 7%
N/A
2.89
2.89
2:01pm
NGN26 JUL 26
2.91
2.91
0.00 | 7%
N/A
2.91
2.91
2:01pm
NGQ26 AUG 26
2.93
2.93
0.00 | 7%
N/A
2.93
2.93
2:01pm
NGU26 SEP 26
2.94
2.94
0.00 | 7%
N/A
2.94
2.94
2:01pm
NGV26 OCT 26
2.97
2.97
0.00 | 7%
N/A
2.97
2.97
2:01pm
NGX26 NOV 26
3.03
3.03
0.00 | 7%
N/A
3.03
3.03
2:01pm
NGZ26 DEC 26
3.18
3.18
0.00 | 6%
N/A
3.18
3.18
2:01pm
NGF27 JAN 27
3.30
3.30
0.00 | 6%
N/A
3.30
3.30
2:01pm
NGG27 FEB 27
3.26
3.26
0.00 | 6%
N/A
3.26
3.26
2:01pm
NGH27 MAR 27
3.20
3.20
0.00 | 6%
N/A
3.20
3.20
2:01pm
NGJ27 APR 27
2.97
2.97
0.00 | 7%
N/A
2.97
2.97
2:01pm
NGK27 MAY 27
2.95
2.95
0.00 | 7%
N/A
2.95
2.95
2:01pm
NGM27 JUN 27
2.97
2.97
0.00 | 7%
N/A
2.97
2.97
2:01pm
NGN27 JUL 27
3.00
3.00
0.00 | 7%
N/A
3.00
3.00
2:01pm
NGQ27 AUG 27
3.02
3.02
0.00 | 7%
N/A
3.02
3.02
2:01pm
NGU27 SEP 27
3.02
3.02
0.00 | 7%
N/A
3.02
3.02
2:01pm
NGV27 OCT 27
3.05
3.05
0.00 | 7%
N/A
3.05
3.05
2:01pm
NGX27 NOV 27
3.12
3.12
0.00 | 6%
N/A
3.12
3.12
2:01pm
NGZ27 DEC 27
3.27
3.27
0.00 | 6%
N/A
3.27
3.27
2:01pm
NGF28 JAN 28
3.39
3.39
0.00 | 6%
N/A
3.39
3.39
2:12pm
NGG28 FEB 28
3.35
3.35
0.00 | 6%
N/A
3.35
3.35
2:12pm
NGH28 MAR 28
3.29
3.29
0.00 | 6%
N/A
3.29
3.29
2:12pm
NGJ28 APR 28
3.02
3.02
0.00 | 7%
N/A
3.02
3.02
2:12pm
NGK28 MAY 28
3.00
3.00
0.00 | 7%
N/A
3.00
3.00
2:12pm
NGM28 JUN 28
3.03
3.03
0.00 | 7%
N/A
3.03
3.03
2:12pm
NGN28 JUL 28
3.07
3.07
0.00 | 7%
N/A
3.07
3.07
2:12pm
NGQ28 AUG 28
3.11
3.11
0.00 | 6%
N/A
3.11
3.11
2:12pm
NGU28 SEP 28
3.12
3.12
0.00 | 6%
N/A
3.12
3.12
2:12pm
NGV28 OCT 28
3.17
3.17
0.00 | 6%
N/A
3.17
3.17
2:12pm
NGX28 NOV 28
3.24
3.24
0.00 | 6%
N/A
3.24
3.24
2:12pm
NGZ28 DEC 28
3.39
3.39
0.00 | 6%
N/A
3.39
3.39
2:01pm
NGF29 JAN 29
3.51
4.11
0.00 | 6%
N/A
3.51
3.51
2:01pm
NGG29 FEB 29
3.48
4.01
0.00 | 6%
N/A
3.48
3.48
2:01pm
NGH29 MAR 29
3.42
3.83
0.00 | 6%
N/A
3.42
3.42
2:01pm
NGJ29 APR 29
3.11
2.92
0.00 | 6%
N/A
3.11
3.11
2:01pm
NGK29 MAY 29
3.09
2.82
0.00 | 6%
N/A
3.09
3.09
2:01pm
NGM29 JUN 29
3.12
2.83
0.00 | 6%
N/A
3.12
3.12
2:01pm
NGN29 JUL 29
3.16
2.86
0.00 | 6%
N/A
3.16
3.16
2:01pm
NGQ29 AUG 29
3.20
2.86
0.00 | 6%
N/A
3.20
3.20
2:01pm
NGU29 SEP 29
3.21
2.83
0.00 | 6%
N/A
3.21
3.21
2:01pm
NGV29 OCT 29
3.26
2.86
0.00 | 6%
N/A
3.26
3.26
2:01pm
NGX29 NOV 29
3.33
2.90
0.00 | 6%
N/A
3.33
3.33
2:01pm
NGZ29 DEC 29
3.48
3.05
0.00 | 6%
N/A
3.48
3.48
2:01pm
NGF30 JAN 30
3.62
3.17
0.00 | 6%
N/A
3.62
3.62
2:01pm
NGG30 FEB 30
3.59
3.11
0.00 | 6%
N/A
3.59
3.59
2:01pm
NGH30 MAR 30
3.52
2.92
0.00 | 6%
N/A
3.52
3.52
2:01pm
NGJ30 APR 30
3.20
2.54
0.00 | 6%
N/A
3.20
3.20
2:01pm
NGK30 MAY 30
3.17
2.50
0.00 | 6%
N/A
3.17
3.17
2:01pm
NGM30 JUN 30
3.21
2.53
0.00 | 6%
N/A
3.21
3.21
2:01pm
NGN30 JUL 30
3.25
2.58
0.00 | 6%
N/A
3.25
3.25
2:01pm
NGQ30 AUG 30
3.29
2.58
0.00 | 6%
N/A
3.29
3.29
2:01pm
NGU30 SEP 30
3.31
2.56
0.00 | 6%
N/A
3.31
3.31
2:01pm
NGV30 OCT 30
3.35
2.57
0.00 | 6%
N/A
3.35
3.35
2:01pm
NGX30 NOV 30
3.43
2.63
0.00 | 6%
N/A
3.43
3.43
2:01pm
NGZ30 DEC 30
3.58
2.82
0.00 | 6%
N/A
3.58
3.58
2:01pm
NGF31 JAN 31
3.71
2.94
0.00 | 5%
N/A
3.71
3.71
2:01pm
NGG31 FEB 31
3.68
2.87
0.00 | 5%
N/A
3.68
3.68
2:01pm
NGH31 MAR 31
3.62
2.71
0.00 | 6%
N/A
3.62
3.62
2:01pm
NGJ31 APR 31
3.29
2.46
0.00 | 6%
N/A
3.29
3.29
2:01pm
NGK31 MAY 31
3.27
2.44
0.00 | 6%
N/A
3.27
3.27
2:01pm
NGM31 JUN 31
3.30
2.48
0.00 | 6%
N/A
3.30
3.30
2:01pm
NGN31 JUL 31
3.35
2.52
0.00 | 6%
N/A
3.35
3.35
2:01pm
NGQ31 AUG 31
3.39
2.53
0.00 | 6%
N/A
3.39
3.39
2:01pm
NGU31 SEP 31
3.40
2.53
0.00 | 6%
N/A
3.40
3.40
2:01pm
NGV31 OCT 31
3.45
2.55
0.00 | 6%
N/A
3.45
3.45
2:01pm
NGX31 NOV 31
3.52
2.62
0.00 | 6%
N/A
3.52
3.52
2:01pm
NGZ31 DEC 31
3.68
2.79
0.00 | 5%
N/A
3.68
3.68
2:01pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKF19 JAN 19
1.25
1.25
0.02 | 130%
1.24
1.26
1.24
2:16pm
ZKG19 FEB 19
1.28
1.28
0.01 | 63%
1.27
1.30
1.27
2:17pm
ZKH19 MAR 19
1.32
1.32
0.02 | 138%
1.31
1.32
1.30
1:11pm
ZKJ19 APR 19
1.34
1.34
0.02 | 121%
N/A
1.34
1.32
1:16pm
ZKK19 MAY 19
1.35
1.35
0.02 | 120%
N/A
1.35
1.34
1:16pm
ZKM19 JUN 19
1.39
1.39
0.02 | 117%
N/A
1.39
1.39
1:16pm
ZKN19 JUL 19
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKQ19 AUG 19
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKU19 SEP 19
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKV19 OCT 19
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKX19 NOV 19
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKZ19 DEC 19
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKF20 JAN 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKG20 FEB 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKH20 MAR 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKJ20 APR 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKK20 MAY 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKM20 JUN 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKN20 JUL 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKQ20 AUG 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKU20 SEP 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKV20 OCT 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKX20 NOV 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKZ20 DEC 20
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKF21 JAN 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKG21 FEB 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKH21 MAR 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKJ21 APR 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKK21 MAY 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKM21 JUN 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKN21 JUL 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKQ21 AUG 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKU21 SEP 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKV21 OCT 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKX21 NOV 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm
ZKZ21 DEC 21
1.41
1.41
0.02 | 115%
N/A
1.41
1.41
1:16pm

STAY CONNECTED

4,586FansLike
3,289FollowersFollow
120SubscribersSubscribe