Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLJ18 APR 18
63.55
63.55
0.78 | 124%
62.60
63.73
62.33
3:59pm
CLK18 MAY 18
63.41
63.41
0.81 | 129%
62.44
63.54
62.16
3:59pm
CLM18 JUN 18
63.10
63.10
0.85 | 137%
62.08
63.17
61.82
3:59pm
CLN18 JUL 18
62.67
62.67
0.89 | 144%
61.66
62.72
61.37
3:57pm
CLQ18 AUG 18
62.16
62.16
0.91 | 149%
61.30
62.20
60.83
2:44pm
CLU18 SEP 18
61.61
61.61
0.91 | 150%
60.69
61.65
60.29
2:36pm
CLV18 OCT 18
61.06
61.06
0.89 | 148%
60.19
61.08
59.91
2:52pm
CLX18 NOV 18
60.56
60.56
0.86 | 144%
59.54
60.56
59.34
2:57pm
CLZ18 DEC 18
60.13
60.13
0.86 | 145%
59.02
60.17
58.86
3:50pm
CLF19 JAN 19
59.70
59.70
0.85 | 144%
58.83
59.71
58.66
3:50pm
CLG19 FEB 19
59.26
59.26
0.84 | 144%
58.27
59.26
58.08
10:22am
CLH19 MAR 19
58.86
58.86
0.83 | 143%
57.95
58.86
57.64
2:54pm
CLJ19 APR 19
58.48
58.48
0.83 | 144%
N/A
58.48
58.48
5:04pm
CLK19 MAY 19
58.11
58.11
0.82 | 143%
N/A
58.11
58.11
5:04pm
CLM19 JUN 19
57.76
57.76
0.81 | 142%
56.66
57.79
56.62
3:55pm
CLN19 JUL 19
57.40
57.40
0.80 | 141%
N/A
57.40
57.40
5:04pm
CLQ19 AUG 19
57.07
57.07
0.79 | 140%
56.62
57.07
56.05
10:34am
CLU19 SEP 19
56.78
56.78
0.80 | 143%
N/A
56.78
56.78
5:04pm
CLV19 OCT 19
56.52
56.52
0.81 | 145%
N/A
56.52
56.52
5:04pm
CLX19 NOV 19
56.28
56.28
0.82 | 148%
N/A
56.28
56.28
5:04pm
CLZ19 DEC 19
56.07
56.07
0.83 | 150%
55.14
56.10
54.94
3:31pm
CLF20 JAN 20
55.81
55.81
0.84 | 153%
N/A
55.81
55.81
5:04pm
CLG20 FEB 20
55.57
55.57
0.86 | 157%
N/A
55.57
55.57
5:04pm
CLH20 MAR 20
55.33
55.33
0.85 | 156%
N/A
55.33
55.33
5:04pm
CLJ20 APR 20
55.10
55.10
0.85 | 157%
N/A
55.10
55.10
5:04pm
CLK20 MAY 20
54.86
54.86
0.83 | 154%
N/A
54.86
54.86
5:04pm
CLM20 JUN 20
54.66
54.66
0.82 | 152%
53.72
54.69
53.72
3:07pm
CLN20 JUL 20
54.43
54.43
0.80 | 149%
N/A
54.43
54.43
5:04pm
CLQ20 AUG 20
54.25
54.25
0.79 | 148%
N/A
54.25
54.25
5:04pm
CLU20 SEP 20
54.07
54.07
0.79 | 148%
N/A
54.07
54.07
5:04pm
CLV20 OCT 20
53.91
53.91
0.79 | 149%
N/A
53.91
53.91
5:04pm
CLX20 NOV 20
53.76
53.76
0.78 | 147%
N/A
53.76
53.76
5:04pm
CLZ20 DEC 20
53.64
53.64
0.80 | 151%
52.70
53.67
52.57
3:35pm
CLF21 JAN 21
53.50
53.50
0.82 | 156%
N/A
53.50
53.50
5:04pm
CLG21 FEB 21
53.36
53.36
0.81 | 154%
N/A
53.36
53.36
5:04pm
CLH21 MAR 21
53.23
53.23
0.81 | 155%
N/A
53.23
53.23
5:04pm
CLJ21 APR 21
53.14
53.14
0.82 | 157%
N/A
53.14
53.14
5:04pm
CLK21 MAY 21
53.01
53.01
0.80 | 153%
N/A
53.01
53.01
5:04pm
CLM21 JUN 21
52.88
52.88
0.79 | 152%
N/A
52.88
52.88
5:04pm
CLN21 JUL 21
52.74
52.74
0.79 | 152%
N/A
52.74
52.74
5:04pm
CLQ21 AUG 21
52.66
52.66
0.78 | 150%
N/A
52.66
52.66
5:04pm
CLU21 SEP 21
52.56
52.56
0.74 | 143%
N/A
52.56
52.56
5:04pm
CLV21 OCT 21
52.45
52.45
0.79 | 153%
N/A
52.45
52.45
5:04pm
CLX21 NOV 21
52.44
52.44
0.78 | 151%
N/A
52.44
52.44
5:04pm
CLZ21 DEC 21
52.42
52.42
0.79 | 153%
52.06
52.42
52.06
10:16am
CLF22 JAN 22
52.32
52.32
0.79 | 153%
N/A
52.32
52.32
5:04pm
CLG22 FEB 22
52.24
52.24
0.79 | 154%
N/A
52.24
52.24
5:04pm
CLH22 MAR 22
52.23
52.23
0.79 | 154%
N/A
52.23
52.23
5:04pm
CLJ22 APR 22
52.21
52.21
0.79 | 154%
N/A
52.21
52.21
5:04pm
CLK22 MAY 22
52.16
52.16
0.79 | 154%
N/A
52.16
52.16
5:04pm
CLM22 JUN 22
52.15
52.15
0.79 | 154%
N/A
52.15
52.15
5:04pm
CLN22 JUL 22
52.04
52.04
0.79 | 154%
N/A
52.04
52.04
5:04pm
CLQ22 AUG 22
52.08
52.08
0.79 | 154%
N/A
52.08
52.08
5:04pm
CLU22 SEP 22
52.17
52.17
0.79 | 154%
N/A
52.17
52.17
5:04pm
CLV22 OCT 22
52.09
52.09
0.79 | 154%
N/A
52.09
52.09
5:04pm
CLX22 NOV 22
52.14
52.14
0.79 | 154%
N/A
52.14
52.14
5:04pm
CLZ22 DEC 22
52.10
52.10
0.79 | 154%
52.01
52.10
52.01
11:54am
CLF23 JAN 23
52.10
52.10
0.79 | 154%
N/A
52.10
52.10
5:04pm
CLG23 FEB 23
52.06
52.06
0.79 | 154%
N/A
52.06
52.06
5:04pm
CLH23 MAR 23
52.08
52.08
0.79 | 154%
N/A
52.08
52.08
5:04pm
CLJ23 APR 23
52.03
52.03
0.79 | 154%
N/A
52.03
52.03
5:04pm
CLK23 MAY 23
51.99
51.99
0.79 | 154%
N/A
51.99
51.99
5:04pm
CLM23 JUN 23
52.08
52.08
0.79 | 154%
N/A
52.08
52.08
5:04pm
CLN23 JUL 23
52.03
52.03
0.79 | 154%
N/A
52.03
52.03
5:04pm
CLQ23 AUG 23
51.98
51.98
0.79 | 154%
N/A
51.98
51.98
5:04pm
CLU23 SEP 23
52.07
52.07
0.79 | 154%
N/A
52.07
52.07
5:04pm
CLV23 OCT 23
52.06
52.06
0.79 | 154%
N/A
52.06
52.06
5:04pm
CLX23 NOV 23
52.06
52.06
0.79 | 154%
N/A
52.06
52.06
5:04pm
CLZ23 DEC 23
52.15
52.15
0.79 | 154%
N/A
52.15
52.15
5:04pm
CLF24 JAN 24
52.20
52.20
0.79 | 154%
N/A
52.20
52.20
5:04pm
CLG24 FEB 24
52.23
52.23
0.79 | 154%
N/A
52.23
52.23
5:04pm
CLH24 MAR 24
52.27
52.27
0.79 | 153%
N/A
52.27
52.27
5:04pm
CLJ24 APR 24
52.29
52.29
0.79 | 153%
N/A
52.29
52.29
5:04pm
CLK24 MAY 24
52.33
52.33
0.79 | 153%
N/A
52.33
52.33
5:04pm
CLM24 JUN 24
52.35
52.35
0.79 | 153%
N/A
52.35
52.35
5:04pm
CLN24 JUL 24
52.40
52.40
0.79 | 153%
N/A
52.40
52.40
5:04pm
CLQ24 AUG 24
52.43
52.43
0.79 | 153%
N/A
52.43
52.43
5:04pm
CLU24 SEP 24
52.47
52.47
0.79 | 153%
N/A
52.47
52.47
5:04pm
CLV24 OCT 24
52.49
52.49
0.79 | 153%
N/A
52.49
52.49
5:04pm
CLX24 NOV 24
52.53
52.53
0.79 | 153%
N/A
52.53
52.53
5:04pm
CLZ24 DEC 24
52.56
52.56
0.79 | 153%
N/A
52.56
52.56
5:04pm
CLF25 JAN 25
52.59
52.59
0.79 | 153%
N/A
52.59
52.59
5:04pm
CLG25 FEB 25
52.63
52.63
0.79 | 152%
N/A
52.63
52.63
5:04pm
CLH25 MAR 25
52.66
52.66
0.79 | 152%
N/A
52.66
52.66
5:04pm
CLJ25 APR 25
52.69
52.69
0.79 | 152%
N/A
52.69
52.69
5:04pm
CLK25 MAY 25
52.73
52.73
0.79 | 152%
N/A
52.73
52.73
5:04pm
CLM25 JUN 25
52.76
52.76
0.79 | 152%
N/A
52.76
52.76
5:04pm
CLN25 JUL 25
52.80
52.80
0.79 | 152%
N/A
52.80
52.80
5:04pm
CLQ25 AUG 25
52.83
52.83
0.79 | 152%
N/A
52.83
52.83
5:04pm
CLU25 SEP 25
52.87
52.87
0.79 | 152%
N/A
52.87
52.87
5:04pm
CLV25 OCT 25
52.90
52.90
0.79 | 152%
N/A
52.90
52.90
5:04pm
CLX25 NOV 25
52.94
52.94
0.79 | 151%
N/A
52.94
52.94
5:04pm
CLZ25 DEC 25
52.92
52.92
0.79 | 152%
N/A
52.92
52.92
5:04pm
CLF26 JAN 26
53.00
53.00
0.79 | 151%
N/A
53.00
53.00
5:04pm
CLG26 FEB 26
53.04
53.04
0.79 | 151%
N/A
53.04
53.04
5:04pm
CLH26 MAR 26
53.07
53.07
0.79 | 151%
N/A
53.07
53.07
5:04pm
CLJ26 APR 26
53.10
53.10
0.79 | 151%
N/A
53.10
53.10
5:04pm
CLK26 MAY 26
53.14
53.14
0.79 | 151%
N/A
53.14
53.14
5:04pm
CLM26 JUN 26
53.17
53.17
0.79 | 151%
N/A
53.17
53.17
5:04pm
CLN26 JUL 26
53.20
53.20
0.79 | 151%
N/A
53.20
53.20
5:04pm
CLQ26 AUG 26
53.24
53.24
0.79 | 151%
N/A
53.24
53.24
5:04pm
CLU26 SEP 26
53.27
53.27
0.79 | 151%
N/A
53.27
53.27
5:04pm
CLV26 OCT 26
53.30
53.30
0.79 | 150%
N/A
53.30
53.30
5:04pm
CLX26 NOV 26
53.34
53.34
0.79 | 150%
N/A
53.34
53.34
5:04pm
CLZ26 DEC 26
53.37
53.37
0.79 | 150%
N/A
53.37
53.37
5:04pm
CLF27 JAN 27
53.40
53.40
0.79 | 150%
N/A
53.40
53.40
5:04pm
CLG27 FEB 27
53.43
53.43
0.79 | 150%
N/A
53.43
53.43
5:04pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGH18 MAR 18
2.63
2.63
-0.01 | -34%
2.62
2.63
2.56
3:59pm
NGJ18 APR 18
2.66
2.66
-0.02 | -71%
2.66
2.67
2.61
3:59pm
NGK18 MAY 18
2.69
2.69
-0.02 | -67%
2.69
2.70
2.65
3:58pm
NGM18 JUN 18
2.72
2.72
-0.02 | -66%
2.72
2.74
2.69
3:57pm
NGN18 JUL 18
2.76
2.76
-0.02 | -65%
2.76
2.78
2.73
3:57pm
NGQ18 AUG 18
2.77
2.77
-0.02 | -54%
2.77
2.79
2.74
3:57pm
NGU18 SEP 18
2.76
2.76
-0.02 | -58%
2.75
2.78
2.73
3:50pm
NGV18 OCT 18
2.77
2.77
-0.02 | -61%
2.78
2.79
2.74
3:53pm
NGX18 NOV 18
2.82
2.82
-0.02 | -56%
2.81
2.84
2.80
3:24pm
NGZ18 DEC 18
2.95
2.95
-0.01 | -47%
2.94
2.96
2.92
3:26pm
NGF19 JAN 19
3.03
3.03
-0.01 | -46%
3.02
3.05
3.01
3:11pm
NGG19 FEB 19
3.01
3.01
-0.01 | -43%
3.00
3.02
2.98
3:04pm
NGH19 MAR 19
2.92
2.92
-0.01 | -38%
2.91
2.94
2.90
3:16pm
NGJ19 APR 19
2.66
2.66
-0.00 | -11%
2.64
2.67
2.63
3:16pm
NGK19 MAY 19
2.63
2.63
-0.00 | -8%
2.62
2.64
2.61
2:54pm
NGM19 JUN 19
2.66
2.66
-0.00 | -8%
2.65
2.66
2.64
1:17pm
NGN19 JUL 19
2.70
2.70
-0.00 | -4%
2.69
2.70
2.68
12:23pm
NGQ19 AUG 19
2.70
2.70
-0.00 | -4%
2.69
2.71
2.69
8:41am
NGU19 SEP 19
2.69
2.69
0.00 | 0%
2.69
2.69
2.68
11:06am
NGV19 OCT 19
2.72
2.72
0.00 | 0%
2.71
2.73
2.71
1:34pm
NGX19 NOV 19
2.77
2.77
0.00 | 0%
2.76
2.77
2.76
8:41am
NGZ19 DEC 19
2.91
2.91
0.00 | 0%
2.90
2.91
2.90
8:42am
NGF20 JAN 20
3.03
3.03
0.00 | 0%
N/A
3.03
3.03
5:01pm
NGG20 FEB 20
3.01
3.01
0.00 | 0%
N/A
3.01
3.01
5:01pm
NGH20 MAR 20
2.91
2.91
-0.00 | -14%
N/A
2.91
2.91
5:01pm
NGJ20 APR 20
2.64
2.64
-0.01 | -23%
N/A
2.64
2.64
5:01pm
NGK20 MAY 20
2.63
2.63
-0.01 | -23%
N/A
2.63
2.63
5:01pm
NGM20 JUN 20
2.65
2.65
-0.01 | -23%
N/A
2.65
2.65
5:01pm
NGN20 JUL 20
2.68
2.68
-0.01 | -22%
N/A
2.68
2.68
5:01pm
NGQ20 AUG 20
2.69
2.69
-0.01 | -22%
N/A
2.69
2.69
5:01pm
NGU20 SEP 20
2.68
2.68
-0.01 | -22%
N/A
2.68
2.68
5:01pm
NGV20 OCT 20
2.71
2.71
-0.01 | -22%
N/A
2.71
2.71
5:01pm
NGX20 NOV 20
2.77
2.77
-0.01 | -22%
N/A
2.77
2.77
5:01pm
NGZ20 DEC 20
2.91
2.91
-0.01 | -21%
N/A
2.91
2.91
5:01pm
NGF21 JAN 21
3.04
3.04
-0.01 | -20%
3.04
3.04
3.04
11:22am
NGG21 FEB 21
3.01
3.01
-0.01 | -20%
N/A
3.01
3.01
5:01pm
NGH21 MAR 21
2.95
2.95
-0.01 | -20%
N/A
2.95
2.95
5:01pm
NGJ21 APR 21
2.70
2.70
-0.01 | -22%
N/A
2.70
2.70
5:01pm
NGK21 MAY 21
2.69
2.69
-0.01 | -22%
N/A
2.69
2.69
5:01pm
NGM21 JUN 21
2.71
2.71
-0.01 | -22%
N/A
2.71
2.71
5:01pm
NGN21 JUL 21
2.73
2.73
-0.01 | -22%
N/A
2.73
2.73
5:01pm
NGQ21 AUG 21
2.74
2.74
-0.01 | -22%
N/A
2.74
2.74
5:01pm
NGU21 SEP 21
2.74
2.74
-0.01 | -22%
N/A
2.74
2.74
5:01pm
NGV21 OCT 21
2.76
2.76
-0.01 | -22%
N/A
2.76
2.76
5:01pm
NGX21 NOV 21
2.82
2.82
-0.01 | -21%
N/A
2.82
2.82
5:01pm
NGZ21 DEC 21
2.96
2.96
-0.01 | -20%
2.97
2.97
2.96
11:17am
NGF22 JAN 22
3.07
3.07
-0.01 | -19%
N/A
3.07
3.07
5:01pm
NGG22 FEB 22
3.05
3.05
-0.01 | -20%
N/A
3.05
3.05
5:01pm
NGH22 MAR 22
2.99
2.99
-0.01 | -20%
N/A
2.99
2.99
5:01pm
NGJ22 APR 22
2.73
2.73
-0.01 | -29%
N/A
2.73
2.73
5:01pm
NGK22 MAY 22
2.71
2.71
-0.01 | -29%
N/A
2.71
2.71
5:01pm
NGM22 JUN 22
2.74
2.74
-0.01 | -29%
N/A
2.74
2.74
5:01pm
NGN22 JUL 22
2.77
2.77
-0.01 | -29%
N/A
2.77
2.77
5:01pm
NGQ22 AUG 22
2.78
2.78
-0.01 | -29%
N/A
2.78
2.78
5:01pm
NGU22 SEP 22
2.79
2.79
-0.01 | -29%
N/A
2.79
2.79
5:01pm
NGV22 OCT 22
2.81
2.81
-0.01 | -28%
N/A
2.81
2.81
5:01pm
NGX22 NOV 22
2.88
2.88
-0.01 | -28%
N/A
2.88
2.88
5:01pm
NGZ22 DEC 22
3.02
3.02
-0.01 | -26%
N/A
3.02
3.02
5:01pm
NGF23 JAN 23
3.13
3.13
-0.01 | -26%
N/A
3.13
3.13
5:01pm
NGG23 FEB 23
3.11
3.11
-0.01 | -26%
N/A
3.11
3.11
5:01pm
NGH23 MAR 23
3.05
3.05
-0.01 | -26%
N/A
3.05
3.05
5:01pm
NGJ23 APR 23
2.77
2.77
-0.01 | -29%
N/A
2.77
2.77
5:01pm
NGK23 MAY 23
2.75
2.75
-0.01 | -29%
N/A
2.75
2.75
5:01pm
NGM23 JUN 23
2.78
2.78
-0.01 | -29%
N/A
2.78
2.78
5:01pm
NGN23 JUL 23
2.80
2.80
-0.01 | -28%
N/A
2.80
2.80
5:01pm
NGQ23 AUG 23
2.83
2.83
-0.01 | -28%
N/A
2.83
2.83
5:01pm
NGU23 SEP 23
2.83
2.83
-0.01 | -28%
N/A
2.83
2.83
5:01pm
NGV23 OCT 23
2.86
2.86
-0.01 | -28%
N/A
2.86
2.86
5:01pm
NGX23 NOV 23
2.92
2.92
-0.01 | -27%
N/A
2.92
2.92
5:01pm
NGZ23 DEC 23
3.07
3.07
-0.01 | -26%
N/A
3.07
3.07
5:01pm
NGF24 JAN 24
3.18
3.18
-0.01 | -25%
N/A
3.18
3.18
5:01pm
NGG24 FEB 24
3.16
3.16
-0.01 | -25%
N/A
3.16
3.16
5:01pm
NGH24 MAR 24
3.10
3.10
-0.01 | -26%
N/A
3.10
3.10
5:01pm
NGJ24 APR 24
2.81
2.81
-0.01 | -28%
N/A
2.81
2.81
5:01pm
NGK24 MAY 24
2.79
2.79
-0.01 | -29%
N/A
2.79
2.79
5:01pm
NGM24 JUN 24
2.82
2.82
-0.01 | -28%
N/A
2.82
2.82
5:01pm
NGN24 JUL 24
2.85
2.85
-0.01 | -28%
N/A
2.85
2.85
5:01pm
NGQ24 AUG 24
2.87
2.87
-0.01 | -28%
N/A
2.87
2.87
5:01pm
NGU24 SEP 24
2.88
2.88
-0.01 | -28%
N/A
2.88
2.88
5:01pm
NGV24 OCT 24
2.91
2.91
-0.01 | -27%
N/A
2.91
2.91
5:01pm
NGX24 NOV 24
2.98
2.98
-0.01 | -27%
N/A
2.98
2.98
5:01pm
NGZ24 DEC 24
3.12
3.12
-0.01 | -26%
N/A
3.12
3.12
5:01pm
NGF25 JAN 25
3.23
3.23
-0.01 | -25%
N/A
3.23
3.23
5:01pm
NGG25 FEB 25
3.21
3.21
-0.01 | -25%
N/A
3.21
3.21
5:01pm
NGH25 MAR 25
3.15
3.15
-0.01 | -25%
N/A
3.15
3.15
5:01pm
NGJ25 APR 25
2.87
2.87
-0.01 | -28%
N/A
2.87
2.87
5:01pm
NGK25 MAY 25
2.84
2.84
-0.01 | -28%
N/A
2.84
2.84
5:01pm
NGM25 JUN 25
2.87
2.87
-0.01 | -28%
N/A
2.87
2.87
5:01pm
NGN25 JUL 25
2.90
2.90
-0.01 | -28%
N/A
2.90
2.90
5:01pm
NGQ25 AUG 25
2.93
2.93
-0.01 | -27%
N/A
2.93
2.93
5:01pm
NGU25 SEP 25
2.93
2.93
-0.01 | -27%
N/A
2.93
2.93
5:01pm
NGV25 OCT 25
2.96
2.96
-0.01 | -27%
N/A
2.96
2.96
5:01pm
NGX25 NOV 25
3.03
3.03
-0.01 | -26%
N/A
3.03
3.03
5:01pm
NGZ25 DEC 25
3.18
3.18
-0.01 | -25%
N/A
3.18
3.18
5:01pm
NGF26 JAN 26
3.29
3.29
-0.01 | -24%
N/A
3.29
3.29
5:01pm
NGG26 FEB 26
3.26
3.26
-0.01 | -24%
N/A
3.26
3.26
5:01pm
NGH26 MAR 26
3.20
3.20
-0.01 | -25%
N/A
3.20
3.20
5:01pm
NGJ26 APR 26
2.91
2.91
-0.01 | -27%
N/A
2.91
2.91
5:01pm
NGK26 MAY 26
2.89
2.89
-0.01 | -28%
N/A
2.89
2.89
5:01pm
NGM26 JUN 26
2.92
2.92
-0.01 | -27%
N/A
2.92
2.92
5:01pm
NGN26 JUL 26
2.95
2.95
-0.01 | -27%
N/A
2.95
2.95
5:01pm
NGQ26 AUG 26
2.98
2.98
-0.01 | -27%
N/A
2.98
2.98
5:01pm
NGU26 SEP 26
2.99
2.99
-0.01 | -27%
N/A
2.99
2.99
5:01pm
NGV26 OCT 26
3.03
3.03
-0.01 | -26%
N/A
3.03
3.03
5:01pm
NGX26 NOV 26
3.10
3.10
-0.01 | -26%
N/A
3.10
3.10
5:01pm
NGZ26 DEC 26
3.24
3.24
-0.01 | -25%
N/A
3.24
3.24
5:01pm
NGF27 JAN 27
3.36
3.36
-0.01 | -24%
N/A
3.36
3.36
5:01pm
NGG27 FEB 27
3.33
3.33
-0.01 | -24%
N/A
3.33
3.33
5:01pm
NGH27 MAR 27
3.27
3.27
-0.01 | -24%
N/A
3.27
3.27
5:01pm
NGJ27 APR 27
2.97
2.97
-0.01 | -27%
N/A
2.97
2.97
5:01pm
NGK27 MAY 27
2.94
2.94
-0.01 | -27%
N/A
2.94
2.94
5:01pm
NGM27 JUN 27
2.97
2.97
-0.01 | -27%
N/A
2.97
2.97
5:01pm
NGN27 JUL 27
3.00
3.00
-0.01 | -27%
N/A
3.00
3.00
5:01pm
NGQ27 AUG 27
3.02
3.02
-0.01 | -26%
N/A
3.02
3.02
5:01pm
NGU27 SEP 27
3.03
3.03
-0.01 | -26%
N/A
3.03
3.03
5:01pm
NGV27 OCT 27
3.08
3.08
-0.01 | -26%
N/A
3.08
3.08
5:01pm
NGX27 NOV 27
3.15
3.15
-0.01 | -25%
N/A
3.15
3.15
5:01pm
NGZ27 DEC 27
3.30
3.30
-0.01 | -24%
N/A
3.30
3.30
5:01pm
NGF28 JAN 28
3.43
3.43
-0.01 | -23%
N/A
3.43
3.43
6:49pm
NGG28 FEB 28
3.39
3.39
-0.01 | -24%
N/A
3.39
3.39
5:01pm
NGH28 MAR 28
3.33
3.33
-0.01 | -24%
N/A
3.33
3.33
5:01pm
NGJ28 APR 28
3.01
3.01
-0.01 | -27%
N/A
3.01
3.01
5:01pm
NGK28 MAY 28
2.99
2.99
-0.01 | -27%
N/A
2.99
2.99
5:01pm
NGM28 JUN 28
3.02
3.02
-0.01 | -26%
N/A
3.02
3.02
5:01pm
NGN28 JUL 28
3.06
3.06
-0.01 | -26%
N/A
3.06
3.06
5:01pm
NGQ28 AUG 28
3.10
3.10
-0.01 | -26%
N/A
3.10
3.10
5:01pm
NGU28 SEP 28
3.11
3.11
-0.01 | -26%
N/A
3.11
3.11
5:01pm
NGV28 OCT 28
3.16
3.16
-0.01 | -25%
N/A
3.16
3.16
5:01pm
NGX28 NOV 28
3.23
3.23
-0.01 | -25%
N/A
3.23
3.23
5:01pm
NGZ28 DEC 28
3.39
3.39
-0.01 | -24%
N/A
3.39
3.39
5:01pm
NGF29 JAN 29
3.51
3.51
-0.01 | -23%
N/A
3.51
3.51
5:01pm
NGG29 FEB 29
3.48
3.48
-0.01 | -23%
N/A
3.48
3.48
5:01pm
NGH29 MAR 29
3.41
3.41
-0.01 | -23%
N/A
3.41
3.41
5:01pm
NGJ29 APR 29
3.07
3.07
-0.01 | -26%
N/A
3.07
3.07
5:01pm
NGK29 MAY 29
3.05
3.05
-0.01 | -26%
N/A
3.05
3.05
5:01pm
NGM29 JUN 29
3.08
3.08
-0.01 | -26%
N/A
3.08
3.08
5:01pm
NGN29 JUL 29
3.12
3.12
-0.01 | -26%
N/A
3.12
3.12
5:01pm
NGQ29 AUG 29
3.16
3.16
-0.01 | -25%
N/A
3.16
3.16
5:01pm
NGU29 SEP 29
3.18
3.18
-0.01 | -25%
N/A
3.18
3.18
5:01pm
NGV29 OCT 29
3.23
3.23
-0.01 | -25%
N/A
3.23
3.23
5:01pm
NGX29 NOV 29
3.30
3.30
-0.01 | -24%
N/A
3.30
3.30
5:01pm
NGZ29 DEC 29
3.46
3.46
-0.01 | -23%
N/A
3.46
3.46
5:01pm
NGF30 JAN 30
3.59
3.59
-0.01 | -22%
N/A
3.59
3.59
5:01pm
NGG30 FEB 30
3.55
3.55
-0.01 | -22%
N/A
3.55
3.55
5:01pm
NGH30 MAR 30
3.49
3.49
-0.01 | -23%
N/A
3.49
3.49
5:01pm
NGJ30 APR 30
3.15
3.15
-0.01 | -25%
N/A
3.15
3.15
5:01pm
NGK30 MAY 30
3.12
3.12
-0.01 | -26%
N/A
3.12
3.12
5:01pm
NGM30 JUN 30
3.16
3.16
-0.01 | -25%
N/A
3.16
3.16
5:01pm
NGN30 JUL 30
3.20
3.20
-0.01 | -25%
N/A
3.20
3.20
5:01pm
NGQ30 AUG 30
3.24
3.24
-0.01 | -25%
N/A
3.24
3.24
5:01pm
NGU30 SEP 30
3.26
3.26
-0.01 | -24%
N/A
3.26
3.26
5:01pm
NGV30 OCT 30
3.31
3.31
-0.01 | -24%
N/A
3.31
3.31
5:01pm
NGX30 NOV 30
3.39
3.39
-0.01 | -24%
N/A
3.39
3.39
5:01pm
NGZ30 DEC 30
3.55
3.55
-0.01 | -22%
N/A
3.55
3.55
5:01pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKH18 MAR 18
1.47
1.47
-0.02 | -108%
1.50
1.50
1.47
3:23pm
ZKJ18 APR 18
1.48
1.48
-0.02 | -100%
1.50
1.51
1.48
3:11pm
ZKK18 MAY 18
1.49
1.49
-0.02 | -100%
1.50
1.50
1.49
9:03am
ZKM18 JUN 18
1.49
1.49
-0.02 | -100%
1.50
1.50
1.49
11:33am
ZKN18 JUL 18
1.49
1.49
-0.02 | -100%
N/A
1.49
1.49
4:38pm
ZKQ18 AUG 18
1.48
1.48
-0.01 | -94%
N/A
1.48
1.48
4:39pm
ZKU18 SEP 18
1.48
1.48
-0.01 | -94%
N/A
1.48
1.48
4:38pm
ZKV18 OCT 18
1.48
1.48
-0.01 | -94%
N/A
1.48
1.48
4:39pm
ZKX18 NOV 18
1.46
1.46
-0.01 | -95%
N/A
1.46
1.46
4:39pm
ZKZ18 DEC 18
1.45
1.45
-0.01 | -95%
1.46
1.46
1.45
9:40am
ZKF19 JAN 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKG19 FEB 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKH19 MAR 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKJ19 APR 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKK19 MAY 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKM19 JUN 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKN19 JUL 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKQ19 AUG 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKU19 SEP 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKV19 OCT 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKX19 NOV 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKZ19 DEC 19
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKF20 JAN 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKG20 FEB 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKH20 MAR 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKJ20 APR 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKK20 MAY 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKM20 JUN 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKN20 JUL 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKQ20 AUG 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKU20 SEP 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKV20 OCT 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKX20 NOV 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKZ20 DEC 20
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:38pm
ZKF21 JAN 21
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm
ZKG21 FEB 21
1.44
1.44
-0.01 | -96%
N/A
1.44
1.44
4:39pm

STAY CONNECTED

4,140FansLike
3,225FollowersFollow
76SubscribersSubscribe