Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLZ19 DEC 19
57.74
57.76
0.97 | 171%
56.91
57.97
56.43
12:53pm
CLF20 JAN 20
57.83
57.88
0.95 | 167%
57.01
58.09
56.53
12:53pm
CLG20 FEB 20
57.69
57.74
0.92 | 162%
56.87
57.95
56.42
12:52pm
CLH20 MAR 20
57.36
57.38
0.88 | 156%
56.60
57.63
56.13
12:52pm
CLJ20 APR 20
56.98
57.00
0.84 | 150%
56.28
57.22
55.82
12:52pm
CLK20 MAY 20
56.55
56.61
0.77 | 138%
55.86
56.80
55.53
12:51pm
CLM20 JUN 20
56.11
56.18
0.73 | 132%
55.47
56.40
55.00
12:52pm
CLN20 JUL 20
55.64
55.70
0.68 | 124%
55.20
55.93
54.76
12:52pm
CLQ20 AUG 20
55.19
55.35
0.65 | 119%
54.66
55.46
54.21
12:47pm
CLU20 SEP 20
54.74
54.87
0.58 | 107%
54.44
55.09
53.85
12:46pm
CLV20 OCT 20
54.52
54.59
0.68 | 126%
54.04
54.69
53.88
12:16pm
CLX20 NOV 20
54.28
54.28
0.70 | 131%
53.61
54.36
53.61
11:56am
CLZ20 DEC 20
53.92
54.01
0.55 | 103%
53.46
54.25
53.00
12:53pm
CLF21 JAN 21
53.83
53.83
0.68 | 128%
53.61
54.36
53.10
11:52am
CLG21 FEB 21
52.95
52.95
-0.43 | -81%
N/A
52.95
52.95
5:55pm
CLH21 MAR 21
52.77
52.77
-0.44 | -83%
N/A
52.77
52.77
5:54pm
CLJ21 APR 21
52.61
52.61
-0.44 | -83%
N/A
52.61
52.61
5:54pm
CLK21 MAY 21
52.48
52.48
-0.44 | -83%
N/A
52.48
52.48
5:54pm
CLM21 JUN 21
52.82
52.99
0.46 | 88%
52.62
53.19
52.21
12:53pm
CLN21 JUL 21
52.21
52.21
-0.46 | -87%
N/A
52.21
52.21
5:55pm
CLQ21 AUG 21
52.07
52.07
-0.47 | -89%
N/A
52.07
52.07
5:54pm
CLU21 SEP 21
51.95
51.95
-0.48 | -92%
N/A
51.95
51.95
5:55pm
CLV21 OCT 21
51.85
51.85
-0.49 | -94%
N/A
51.85
51.85
5:56pm
CLX21 NOV 21
51.78
51.78
-0.49 | -94%
N/A
51.78
51.78
5:55pm
CLZ21 DEC 21
52.16
52.45
0.43 | 83%
51.93
52.51
51.50
12:52pm
CLF22 JAN 22
51.63
51.63
-0.48 | -92%
N/A
51.63
51.63
5:54pm
CLG22 FEB 22
51.54
51.54
-0.48 | -92%
N/A
51.54
51.54
5:55pm
CLH22 MAR 22
51.46
51.46
-0.49 | -94%
N/A
51.46
51.46
5:55pm
CLJ22 APR 22
51.40
51.40
-0.49 | -94%
N/A
51.40
51.40
5:55pm
CLK22 MAY 22
51.40
51.40
0.05 | 10%
51.40
51.40
51.40
7:46am
CLM22 JUN 22
51.71
52.11
0.39 | 76%
52.00
52.11
51.71
12:52pm
CLN22 JUL 22
51.27
51.27
-0.49 | -95%
N/A
51.27
51.27
5:55pm
CLQ22 AUG 22
51.23
51.23
-0.49 | -95%
N/A
51.23
51.23
5:55pm
CLU22 SEP 22
51.20
51.20
-0.49 | -95%
N/A
51.20
51.20
5:55pm
CLV22 OCT 22
51.20
51.20
-0.49 | -95%
N/A
51.20
51.20
5:54pm
CLX22 NOV 22
51.21
51.21
-0.49 | -95%
N/A
51.21
51.21
5:55pm
CLZ22 DEC 22
51.61
51.92
0.37 | 72%
51.48
52.00
51.48
12:52pm
CLF23 JAN 23
51.20
51.20
-0.49 | -95%
N/A
51.20
51.20
5:54pm
CLG23 FEB 23
51.17
51.17
-0.49 | -95%
N/A
51.17
51.17
5:55pm
CLH23 MAR 23
51.15
51.15
-0.49 | -95%
N/A
51.15
51.15
5:55pm
CLJ23 APR 23
51.14
51.14
-0.49 | -95%
N/A
51.14
51.14
5:56pm
CLK23 MAY 23
51.14
51.14
-0.49 | -95%
N/A
51.14
51.14
5:54pm
CLM23 JUN 23
51.16
51.16
-0.49 | -95%
N/A
51.16
51.16
5:56pm
CLN23 JUL 23
51.14
51.14
-0.49 | -95%
N/A
51.14
51.14
5:55pm
CLQ23 AUG 23
51.15
51.15
-0.49 | -95%
N/A
51.15
51.15
5:55pm
CLU23 SEP 23
51.18
51.18
-0.49 | -95%
N/A
51.18
51.18
5:54pm
CLV23 OCT 23
51.22
51.22
-0.49 | -95%
N/A
51.22
51.22
5:55pm
CLX23 NOV 23
51.28
51.28
-0.49 | -95%
N/A
51.28
51.28
5:54pm
CLZ23 DEC 23
51.35
51.35
-0.49 | -95%
51.33
51.35
51.33
5:56pm
CLF24 JAN 24
51.34
51.34
-0.50 | -96%
N/A
51.34
51.34
5:55pm
CLG24 FEB 24
51.31
51.31
-0.50 | -97%
N/A
51.31
51.31
5:54pm
CLH24 MAR 24
51.32
51.32
-0.51 | -98%
N/A
51.32
51.32
5:55pm
CLJ24 APR 24
51.34
51.34
-0.52 | -100%
N/A
51.34
51.34
5:54pm
CLK24 MAY 24
51.38
51.38
-0.52 | -100%
N/A
51.38
51.38
5:55pm
CLM24 JUN 24
51.40
51.40
-0.53 | -102%
N/A
51.40
51.40
5:56pm
CLN24 JUL 24
51.40
51.40
-0.53 | -102%
N/A
51.40
51.40
5:55pm
CLQ24 AUG 24
51.42
51.42
-0.54 | -104%
N/A
51.42
51.42
5:54pm
CLU24 SEP 24
51.50
51.50
-0.54 | -104%
N/A
51.50
51.50
5:56pm
CLV24 OCT 24
51.54
51.54
-0.54 | -104%
N/A
51.54
51.54
5:54pm
CLX24 NOV 24
51.62
51.62
-0.55 | -105%
N/A
51.62
51.62
5:55pm
CLZ24 DEC 24
51.67
51.67
-0.55 | -105%
N/A
51.67
51.67
5:55pm
CLF25 JAN 25
51.67
51.67
-0.55 | -105%
N/A
51.67
51.67
5:54pm
CLG25 FEB 25
51.72
51.72
-0.55 | -105%
N/A
51.72
51.72
5:54pm
CLH25 MAR 25
51.76
51.76
-0.56 | -107%
N/A
51.76
51.76
5:54pm
CLJ25 APR 25
51.79
51.79
-0.56 | -107%
N/A
51.79
51.79
5:56pm
CLK25 MAY 25
51.82
51.82
-0.56 | -107%
N/A
51.82
51.82
5:54pm
CLM25 JUN 25
51.86
51.86
-0.56 | -107%
N/A
51.86
51.86
5:54pm
CLN25 JUL 25
51.87
51.87
-0.56 | -107%
N/A
51.87
51.87
5:55pm
CLQ25 AUG 25
51.90
51.90
-0.56 | -107%
N/A
51.90
51.90
5:54pm
CLU25 SEP 25
51.95
51.95
-0.57 | -109%
N/A
51.95
51.95
5:56pm
CLV25 OCT 25
51.98
51.98
-0.57 | -108%
N/A
51.98
51.98
5:55pm
CLX25 NOV 25
52.04
52.04
-0.57 | -108%
N/A
52.04
52.04
5:54pm
CLZ25 DEC 25
52.06
52.06
-0.57 | -108%
N/A
52.06
52.06
5:55pm
CLF26 JAN 26
52.03
52.03
-0.57 | -108%
N/A
52.03
52.03
5:55pm
CLG26 FEB 26
52.02
52.02
-0.57 | -108%
N/A
52.02
52.02
5:54pm
CLH26 MAR 26
52.03
52.03
-0.57 | -108%
N/A
52.03
52.03
5:55pm
CLJ26 APR 26
52.03
52.03
-0.57 | -108%
N/A
52.03
52.03
5:56pm
CLK26 MAY 26
52.03
52.03
-0.57 | -108%
N/A
52.03
52.03
5:54pm
CLM26 JUN 26
52.06
52.06
-0.57 | -108%
N/A
52.06
52.06
5:54pm
CLN26 JUL 26
52.05
52.05
-0.57 | -108%
N/A
52.05
52.05
5:55pm
CLQ26 AUG 26
52.06
52.06
-0.57 | -108%
N/A
52.06
52.06
5:55pm
CLU26 SEP 26
52.07
52.07
-0.57 | -108%
N/A
52.07
52.07
5:54pm
CLV26 OCT 26
52.10
52.10
-0.57 | -108%
N/A
52.10
52.10
5:55pm
CLX26 NOV 26
52.13
52.13
-0.57 | -108%
N/A
52.13
52.13
5:54pm
CLZ26 DEC 26
52.18
52.18
-0.57 | -108%
N/A
52.18
52.18
5:54pm
CLF27 JAN 27
52.18
52.18
-0.57 | -108%
N/A
52.18
52.18
5:55pm
CLG27 FEB 27
52.19
52.19
-0.57 | -108%
N/A
52.19
52.19
5:55pm
CLH27 MAR 27
52.20
52.20
-0.57 | -108%
N/A
52.20
52.20
5:55pm
CLJ27 APR 27
52.18
52.18
-0.57 | -108%
N/A
52.18
52.18
5:55pm
CLK27 MAY 27
52.19
52.19
-0.57 | -108%
N/A
52.19
52.19
5:54pm
CLM27 JUN 27
52.18
52.18
-0.57 | -108%
N/A
52.18
52.18
5:55pm
CLN27 JUL 27
52.19
52.19
-0.57 | -108%
N/A
52.19
52.19
5:55pm
CLQ27 AUG 27
52.18
52.18
-0.57 | -108%
N/A
52.18
52.18
5:54pm
CLU27 SEP 27
52.18
52.18
-0.57 | -108%
N/A
52.18
52.18
5:56pm
CLV27 OCT 27
52.16
52.16
-0.57 | -108%
N/A
52.16
52.16
5:54pm
CLX27 NOV 27
52.15
52.15
-0.57 | -108%
N/A
52.15
52.15
5:54pm
CLZ27 DEC 27
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:55pm
CLF28 JAN 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:56pm
CLG28 FEB 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:55pm
CLH28 MAR 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:56pm
CLJ28 APR 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:55pm
CLK28 MAY 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:56pm
CLM28 JUN 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:55pm
CLN28 JUL 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:54pm
CLQ28 AUG 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:55pm
CLU28 SEP 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:55pm
CLV28 OCT 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:56pm
CLX28 NOV 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:56pm
CLZ28 DEC 28
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
5:54pm
CLF29 JAN 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLG29 FEB 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLH29 MAR 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLJ29 APR 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLK29 MAY 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLM29 JUN 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLN29 JUL 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLQ29 AUG 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLU29 SEP 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLV29 OCT 29
52.14
52.14
-0.57 | -108%
N/A
52.14
52.14
6:53pm
CLX29 NOV 29
52.14
52.14
-0.57 | -108%
N/A
N/A
N/A
5:54pm
CLZ29 DEC 29
52.14
57.76
-0.57 | -108%
N/A
N/A
N/A
5:54pm
CLF30 JAN 30
52.14
57.88
-0.57 | -108%
N/A
N/A
N/A
5:55pm
CLG30 FEB 30
52.14
57.74
-0.57 | -108%
N/A
N/A
N/A
5:56pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGZ19 DEC 19
2.69
2.70
0.04 | 162%
2.64
2.72
2.61
12:53pm
NGF20 JAN 20
2.75
2.77
0.04 | 129%
2.71
2.79
2.68
12:53pm
NGG20 FEB 20
2.70
2.71
0.04 | 131%
2.66
2.73
2.64
12:52pm
NGH20 MAR 20
2.57
2.58
0.02 | 98%
2.54
2.60
2.52
12:52pm
NGJ20 APR 20
2.37
2.38
0.00 | 13%
2.36
2.39
2.35
12:52pm
NGK20 MAY 20
2.36
2.36
0.00 | 8%
2.34
2.37
2.34
12:52pm
NGM20 JUN 20
2.40
2.40
0.00 | 4%
2.39
2.41
2.38
12:51pm
NGN20 JUL 20
2.44
2.45
0.00 | 4%
2.44
2.46
2.43
12:50pm
NGQ20 AUG 20
2.45
2.46
0.00 | 4%
2.45
2.46
2.45
12:48pm
NGU20 SEP 20
2.44
2.44
0.00 | 0%
2.44
2.45
2.43
12:48pm
NGV20 OCT 20
2.46
2.47
0.00 | 0%
2.46
2.48
2.45
12:50pm
NGX20 NOV 20
2.53
2.54
0.00 | 4%
2.52
2.54
2.52
12:44pm
NGZ20 DEC 20
2.69
2.70
-0.00 | -15%
2.68
2.70
2.68
12:50pm
NGF21 JAN 21
2.80
2.81
-0.00 | -7%
2.80
2.81
2.79
12:43pm
NGG21 FEB 21
2.76
2.76
-0.00 | -4%
2.76
2.76
2.75
9:28am
NGH21 MAR 21
2.61
2.62
-0.00 | -11%
2.61
2.63
2.61
12:46pm
NGJ21 APR 21
2.34
2.34
0.00 | 0%
2.34
2.35
2.33
12:45pm
NGK21 MAY 21
2.31
2.31
0.00 | 9%
2.31
2.32
2.31
12:43pm
NGM21 JUN 21
2.34
2.34
0.00 | 13%
2.35
2.35
2.34
11:33am
NGN21 JUL 21
2.38
2.38
0.00 | 8%
2.38
2.38
2.38
10:41am
NGQ21 AUG 21
2.38
2.38
0.01 | 55%
2.38
2.39
2.38
5:55pm
NGU21 SEP 21
2.37
2.37
0.01 | 42%
2.36
2.37
2.36
5:55pm
NGV21 OCT 21
2.39
2.39
-0.00 | -13%
2.39
2.39
2.39
12:49pm
NGX21 NOV 21
2.45
2.46
-0.00 | -12%
2.45
2.46
2.45
12:49pm
NGZ21 DEC 21
2.63
2.64
-0.00 | -11%
2.63
2.64
2.63
12:49pm
NGF22 JAN 22
2.75
2.75
0.00 | 7%
2.75
2.75
2.75
11:41am
NGG22 FEB 22
2.71
2.71
-0.00 | -7%
2.71
2.71
2.71
7:56am
NGH22 MAR 22
2.58
2.58
-0.00 | -8%
2.58
2.58
2.58
11:58am
NGJ22 APR 22
2.35
2.35
0.02 | 90%
2.35
2.35
2.35
11:33am
NGK22 MAY 22
2.33
2.33
0.02 | 91%
2.33
2.33
2.33
11:40am
NGM22 JUN 22
2.37
2.37
0.02 | 94%
2.37
2.37
2.37
11:41am
NGN22 JUL 22
2.39
2.39
0.00 | 8%
N/A
2.39
2.39
5:54pm
NGQ22 AUG 22
2.40
2.40
0.00 | 8%
N/A
2.40
2.40
5:55pm
NGU22 SEP 22
2.39
2.39
0.00 | 8%
N/A
2.39
2.39
5:55pm
NGV22 OCT 22
2.43
2.43
0.01 | 33%
2.43
2.43
2.43
11:40am
NGX22 NOV 22
2.48
2.48
-0.00 | -8%
2.48
2.48
2.48
11:11am
NGZ22 DEC 22
2.66
2.66
0.00 | 8%
N/A
2.66
2.66
5:54pm
NGF23 JAN 23
2.78
2.78
0.00 | 7%
N/A
2.78
2.78
5:56pm
NGG23 FEB 23
2.75
2.75
0.00 | 7%
N/A
2.75
2.75
5:56pm
NGH23 MAR 23
2.62
2.62
0.00 | 8%
N/A
2.62
2.62
5:55pm
NGJ23 APR 23
2.36
2.36
0.00 | 8%
N/A
2.36
2.36
5:54pm
NGK23 MAY 23
2.35
2.35
0.00 | 9%
N/A
2.35
2.35
5:54pm
NGM23 JUN 23
2.39
2.39
0.00 | 8%
N/A
2.39
2.39
5:56pm
NGN23 JUL 23
2.43
2.43
0.00 | 0%
2.43
2.43
2.43
12:32pm
NGQ23 AUG 23
2.45
2.45
0.00 | 8%
N/A
2.45
2.45
5:54pm
NGU23 SEP 23
2.44
2.44
0.00 | 8%
N/A
2.44
2.44
5:55pm
NGV23 OCT 23
2.47
2.47
0.00 | 8%
N/A
2.47
2.47
5:55pm
NGX23 NOV 23
2.55
2.55
0.00 | 8%
N/A
2.55
2.55
5:56pm
NGZ23 DEC 23
2.72
2.72
0.00 | 7%
N/A
2.72
2.72
5:55pm
NGF24 JAN 24
2.84
2.84
0.00 | 7%
N/A
2.84
2.84
5:55pm
NGG24 FEB 24
2.81
2.81
0.00 | 7%
N/A
2.81
2.81
5:55pm
NGH24 MAR 24
2.70
2.70
0.00 | 7%
N/A
2.70
2.70
5:54pm
NGJ24 APR 24
2.44
2.44
0.00 | 8%
N/A
2.44
2.44
5:54pm
NGK24 MAY 24
2.42
2.42
0.00 | 8%
N/A
2.42
2.42
5:54pm
NGM24 JUN 24
2.45
2.45
0.00 | 8%
N/A
2.45
2.45
5:54pm
NGN24 JUL 24
2.48
2.48
0.00 | 8%
N/A
2.48
2.48
5:54pm
NGQ24 AUG 24
2.49
2.49
0.00 | 8%
N/A
2.49
2.49
5:54pm
NGU24 SEP 24
2.48
2.48
0.00 | 8%
N/A
2.48
2.48
5:54pm
NGV24 OCT 24
2.50
2.50
0.00 | 8%
N/A
2.50
2.50
5:54pm
NGX24 NOV 24
2.57
2.57
0.00 | 8%
N/A
2.57
2.57
5:54pm
NGZ24 DEC 24
2.75
2.75
0.00 | 7%
N/A
2.75
2.75
5:54pm
NGF25 JAN 25
2.87
2.87
0.00 | 7%
N/A
2.87
2.87
5:54pm
NGG25 FEB 25
2.84
2.84
0.00 | 7%
N/A
2.84
2.84
5:54pm
NGH25 MAR 25
2.74
2.74
0.00 | 7%
N/A
2.74
2.74
5:54pm
NGJ25 APR 25
2.48
2.48
0.00 | 8%
N/A
2.48
2.48
5:54pm
NGK25 MAY 25
2.47
2.47
0.00 | 8%
N/A
2.47
2.47
5:54pm
NGM25 JUN 25
2.50
2.50
0.00 | 8%
N/A
2.50
2.50
5:54pm
NGN25 JUL 25
2.53
2.53
0.00 | 8%
N/A
2.53
2.53
5:54pm
NGQ25 AUG 25
2.54
2.54
0.00 | 8%
N/A
2.54
2.54
5:54pm
NGU25 SEP 25
2.53
2.53
0.00 | 8%
N/A
2.53
2.53
5:54pm
NGV25 OCT 25
2.56
2.56
0.00 | 8%
N/A
2.56
2.56
5:54pm
NGX25 NOV 25
2.62
2.62
0.00 | 8%
N/A
2.62
2.62
5:54pm
NGZ25 DEC 25
2.78
2.78
0.00 | 7%
N/A
2.78
2.78
5:54pm
NGF26 JAN 26
2.90
2.90
0.00 | 7%
N/A
2.90
2.90
5:54pm
NGG26 FEB 26
2.87
2.87
0.00 | 7%
N/A
2.87
2.87
5:54pm
NGH26 MAR 26
2.78
2.78
0.00 | 7%
N/A
2.78
2.78
5:54pm
NGJ26 APR 26
2.52
2.52
0.00 | 8%
N/A
2.52
2.52
5:54pm
NGK26 MAY 26
2.51
2.51
0.00 | 8%
N/A
2.51
2.51
5:54pm
NGM26 JUN 26
2.54
2.54
0.00 | 8%
N/A
2.54
2.54
5:54pm
NGN26 JUL 26
2.57
2.57
0.00 | 8%
N/A
2.57
2.57
5:54pm
NGQ26 AUG 26
2.58
2.58
0.00 | 8%
N/A
2.58
2.58
5:54pm
NGU26 SEP 26
2.58
2.58
0.00 | 8%
N/A
2.58
2.58
5:54pm
NGV26 OCT 26
2.60
2.60
0.00 | 8%
N/A
2.60
2.60
5:54pm
NGX26 NOV 26
2.67
2.67
0.00 | 7%
N/A
2.67
2.67
5:54pm
NGZ26 DEC 26
2.83
2.83
-0.01 | -18%
N/A
2.83
2.83
5:54pm
NGF27 JAN 27
2.95
2.95
-0.01 | -34%
N/A
2.95
2.95
5:54pm
NGG27 FEB 27
2.93
2.93
-0.01 | -44%
N/A
2.93
2.93
5:54pm
NGH27 MAR 27
2.85
2.85
-0.01 | -45%
N/A
2.85
2.85
5:54pm
NGJ27 APR 27
2.59
2.59
-0.01 | -50%
N/A
2.59
2.59
5:54pm
NGK27 MAY 27
2.58
2.58
-0.01 | -50%
N/A
2.58
2.58
5:54pm
NGM27 JUN 27
2.61
2.61
-0.01 | -50%
N/A
2.61
2.61
5:54pm
NGN27 JUL 27
2.65
2.65
-0.01 | -49%
N/A
2.65
2.65
5:54pm
NGQ27 AUG 27
2.66
2.66
-0.01 | -49%
N/A
2.66
2.66
5:54pm
NGU27 SEP 27
2.67
2.67
-0.01 | -49%
N/A
2.67
2.67
5:54pm
NGV27 OCT 27
2.69
2.69
-0.01 | -48%
N/A
2.69
2.69
5:54pm
NGX27 NOV 27
2.76
2.76
-0.01 | -47%
N/A
2.76
2.76
5:54pm
NGZ27 DEC 27
2.91
2.91
-0.01 | -44%
N/A
2.91
2.91
5:54pm
NGF28 JAN 28
3.03
3.03
-0.01 | -43%
N/A
3.03
3.03
5:55pm
NGG28 FEB 28
3.00
3.00
-0.01 | -43%
N/A
3.00
3.00
5:55pm
NGH28 MAR 28
2.93
2.93
-0.01 | -44%
N/A
2.93
2.93
5:55pm
NGJ28 APR 28
2.66
2.66
-0.01 | -49%
N/A
2.66
2.66
5:55pm
NGK28 MAY 28
2.64
2.64
-0.01 | -49%
N/A
2.64
2.64
5:55pm
NGM28 JUN 28
2.68
2.68
-0.01 | -48%
N/A
2.68
2.68
5:55pm
NGN28 JUL 28
2.72
2.72
-0.01 | -48%
N/A
2.72
2.72
5:55pm
NGQ28 AUG 28
2.75
2.75
-0.01 | -47%
N/A
2.75
2.75
5:55pm
NGU28 SEP 28
2.77
2.77
-0.01 | -47%
N/A
2.77
2.77
5:55pm
NGV28 OCT 28
2.81
2.81
-0.01 | -46%
N/A
2.81
2.81
5:54pm
NGX28 NOV 28
2.88
2.88
-0.01 | -45%
N/A
2.88
2.88
5:54pm
NGZ28 DEC 28
3.03
3.03
-0.01 | -43%
N/A
3.03
3.03
5:55pm
NGF29 JAN 29
3.15
3.15
-0.01 | -41%
N/A
3.15
3.15
6:53pm
NGG29 FEB 29
3.12
3.12
-0.01 | -42%
N/A
3.12
3.12
6:53pm
NGH29 MAR 29
3.05
3.05
-0.01 | -42%
N/A
3.05
3.05
6:53pm
NGJ29 APR 29
2.76
2.76
-0.01 | -47%
N/A
2.76
2.76
6:53pm
NGK29 MAY 29
2.73
2.73
-0.01 | -47%
N/A
2.73
2.73
6:53pm
NGM29 JUN 29
2.77
2.77
-0.01 | -47%
N/A
2.77
2.77
6:53pm
NGN29 JUL 29
2.81
2.81
-0.01 | -46%
N/A
2.81
2.81
6:53pm
NGQ29 AUG 29
2.85
2.85
-0.01 | -45%
N/A
2.85
2.85
6:53pm
NGU29 SEP 29
2.86
2.86
-0.01 | -45%
N/A
2.86
2.86
6:53pm
NGV29 OCT 29
2.91
2.91
-0.01 | -44%
N/A
2.91
2.91
6:53pm
NGX29 NOV 29
2.98
2.98
-0.01 | -43%
N/A
N/A
N/A
5:55pm
NGZ29 DEC 29
3.14
2.70
-0.01 | -41%
N/A
N/A
N/A
5:55pm
NGF30 JAN 30
3.27
2.77
-0.01 | -40%
N/A
N/A
N/A
5:54pm
NGG30 FEB 30
3.23
2.71
-0.01 | -40%
N/A
N/A
N/A
5:54pm
NGH30 MAR 30
3.17
2.58
-0.01 | -41%
N/A
N/A
N/A
5:56pm
NGJ30 APR 30
2.86
2.38
-0.01 | -45%
N/A
N/A
N/A
5:56pm
NGK30 MAY 30
2.84
2.36
-0.01 | -46%
N/A
N/A
N/A
5:56pm
NGM30 JUN 30
2.87
2.40
-0.01 | -45%
N/A
N/A
N/A
5:56pm
NGN30 JUL 30
2.91
2.45
-0.01 | -44%
N/A
N/A
N/A
5:56pm
NGQ30 AUG 30
2.95
2.46
-0.01 | -44%
N/A
N/A
N/A
5:56pm
NGU30 SEP 30
2.97
2.44
-0.01 | -44%
N/A
N/A
N/A
5:55pm
NGV30 OCT 30
3.02
2.47
-0.01 | -43%
N/A
N/A
N/A
5:55pm
NGX30 NOV 30
3.09
2.54
-0.01 | -42%
N/A
N/A
N/A
5:55pm
NGZ30 DEC 30
3.24
2.70
-0.01 | -40%
N/A
N/A
N/A
5:55pm
NGF31 JAN 31
3.37
2.81
-0.01 | -38%
N/A
N/A
N/A
5:54pm
NGG31 FEB 31
3.34
2.76
-0.01 | -39%
N/A
N/A
N/A
5:54pm
NGH31 MAR 31
3.27
2.62
-0.01 | -40%
N/A
N/A
N/A
5:54pm
NGJ31 APR 31
2.97
2.34
-0.01 | -44%
N/A
N/A
N/A
5:54pm
NGK31 MAY 31
2.95
2.31
-0.01 | -44%
N/A
N/A
N/A
5:54pm
NGM31 JUN 31
2.98
2.34
-0.01 | -43%
N/A
N/A
N/A
5:54pm
NGN31 JUL 31
3.02
2.38
-0.01 | -43%
N/A
N/A
N/A
5:54pm
NGQ31 AUG 31
3.06
3.06
-0.01 | -42%
N/A
N/A
N/A
5:55pm
NGU31 SEP 31
3.08
3.08
-0.01 | -42%
N/A
N/A
N/A
5:54pm
NGV31 OCT 31
3.12
2.39
-0.01 | -41%
N/A
N/A
N/A
5:56pm
NGX31 NOV 31
3.20
2.46
-0.01 | -41%
N/A
N/A
N/A
5:54pm
NGZ31 DEC 31
3.35
2.64
-0.01 | -39%
N/A
N/A
N/A
5:54pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKZ19 DEC 19
1.43
1.42
0.01 | 63%
1.43
1.43
1.42
12:50pm
ZKF20 JAN 20
1.41
1.41
0.01 | 57%
1.41
1.41
1.40
12:22pm
ZKG20 FEB 20
1.42
1.42
0.02 | 107%
1.42
1.42
1.42
5:54pm
ZKH20 MAR 20
1.44
1.44
0.02 | 105%
N/A
1.44
1.44
5:54pm
ZKJ20 APR 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:54pm
ZKK20 MAY 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:55pm
ZKM20 JUN 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:56pm
ZKN20 JUL 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:54pm
ZKQ20 AUG 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:55pm
ZKU20 SEP 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:55pm
ZKV20 OCT 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:54pm
ZKX20 NOV 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:54pm
ZKZ20 DEC 20
1.49
1.49
0.02 | 102%
N/A
1.49
1.49
5:54pm
ZKF21 JAN 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:56pm
ZKG21 FEB 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKH21 MAR 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKJ21 APR 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKK21 MAY 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKM21 JUN 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:54pm
ZKN21 JUL 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:54pm
ZKQ21 AUG 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:54pm
ZKU21 SEP 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:56pm
ZKV21 OCT 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKX21 NOV 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKZ21 DEC 21
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKF22 JAN 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKG22 FEB 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKH22 MAR 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:56pm
ZKJ22 APR 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:56pm
ZKK22 MAY 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKM22 JUN 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKN22 JUL 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKQ22 AUG 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:56pm
ZKU22 SEP 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:55pm
ZKV22 OCT 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:54pm
ZKX22 NOV 22
1.48
1.48
0.02 | 102%
N/A
1.48
1.48
5:56pm

STAY CONNECTED

5,380FansLike
3,289FollowersFollow
155SubscribersSubscribe