Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLQ20 AUG 20
40.40
N/A
-0.23 | -57%
40.68
40.79
40.35
12:20am
CLU20 SEP 20
40.49
N/A
-0.24 | -59%
40.75
40.86
40.46
12:20am
CLV20 OCT 20
40.63
N/A
-0.25 | -61%
40.86
41.00
40.60
12:18am
CLX20 NOV 20
40.82
N/A
-0.17 | -41%
40.96
41.10
40.74
11:31pm
CLZ20 DEC 20
40.88
N/A
-0.22 | -54%
41.10
41.24
40.84
12:18am
CLF21 JAN 21
41.04
N/A
-0.16 | -39%
41.21
41.26
40.95
11:30pm
CLG21 FEB 21
41.30
N/A
0.00 | 0%
41.30
41.75
41.10
12:19am
CLH21 MAR 21
41.21
N/A
-0.19 | -46%
41.43
41.47
41.18
11:21pm
CLJ21 APR 21
41.49
41.49
0.07 | 17%
41.36
41.98
41.04
6:29pm
CLK21 MAY 21
41.60
N/A
0.00 | 0%
41.60
42.05
41.46
12:19am
CLM21 JUN 21
41.58
N/A
-0.11 | -26%
41.70
41.79
41.45
11:32pm
CLN21 JUL 21
41.58
N/A
-0.18 | -43%
41.60
41.60
41.58
9:44pm
CLQ21 AUG 21
41.84
41.84
0.11 | 26%
41.83
41.95
41.66
6:29pm
CLU21 SEP 21
41.91
41.91
0.11 | 26%
41.90
41.91
41.75
6:29pm
CLV21 OCT 21
41.98
N/A
0.00 | 0%
41.98
41.98
41.94
9:00pm
CLX21 NOV 21
42.05
N/A
0.00 | 0%
42.05
42.05
42.00
12:16am
CLZ21 DEC 21
42.02
N/A
-0.11 | -26%
42.13
42.23
41.92
12:12am
CLF22 JAN 22
42.18
42.18
0.14 | 33%
42.35
42.35
42.18
6:29pm
CLG22 FEB 22
42.23
42.23
0.14 | 33%
42.23
42.23
42.23
6:29pm
CLH22 MAR 22
42.30
42.30
0.14 | 33%
42.30
42.30
42.30
6:29pm
CLJ22 APR 22
42.38
42.38
0.13 | 31%
42.38
42.38
42.38
6:29pm
CLK22 MAY 22
42.47
42.47
0.13 | 31%
42.47
42.47
42.47
6:28pm
CLM22 JUN 22
42.56
42.56
0.13 | 31%
42.58
43.00
42.42
6:29pm
CLN22 JUL 22
42.62
42.62
0.13 | 31%
42.62
42.62
42.62
6:29pm
CLQ22 AUG 22
42.69
42.69
0.13 | 31%
42.69
42.69
42.69
6:28pm
CLU22 SEP 22
42.79
42.79
0.13 | 30%
42.79
42.79
42.79
6:28pm
CLV22 OCT 22
42.90
42.90
0.14 | 33%
42.90
42.90
42.90
6:28pm
CLX22 NOV 22
43.02
43.02
0.15 | 35%
43.02
43.02
43.02
6:29pm
CLZ22 DEC 22
43.03
N/A
-0.11 | -25%
43.17
43.17
43.00
12:12am
CLF23 JAN 23
43.21
43.21
0.15 | 35%
43.21
43.21
43.21
6:28pm
CLG23 FEB 23
43.29
43.29
0.15 | 35%
43.29
43.29
43.29
6:29pm
CLH23 MAR 23
43.36
43.36
0.14 | 32%
43.36
43.36
43.36
6:28pm
CLJ23 APR 23
43.43
43.43
0.14 | 32%
43.43
43.43
43.43
6:31pm
CLK23 MAY 23
43.49
43.49
0.14 | 32%
43.49
43.49
43.49
6:28pm
CLM23 JUN 23
43.58
N/A
0.00 | 0%
43.58
43.58
43.52
9:09pm
CLN23 JUL 23
43.64
43.64
0.14 | 32%
43.64
43.64
43.64
6:29pm
CLQ23 AUG 23
43.70
43.70
0.14 | 32%
43.70
43.70
43.70
6:29pm
CLU23 SEP 23
43.78
43.78
0.14 | 32%
43.78
43.78
43.78
6:28pm
CLV23 OCT 23
43.88
43.88
0.14 | 32%
43.88
43.88
43.88
6:29pm
CLX23 NOV 23
44.01
44.01
0.15 | 34%
44.01
44.01
44.01
6:28pm
CLZ23 DEC 23
44.15
N/A
0.00 | 0%
44.15
44.20
44.15
9:09pm
CLF24 JAN 24
44.21
44.21
0.17 | 39%
44.21
44.21
44.21
6:29pm
CLG24 FEB 24
44.28
44.28
0.17 | 39%
44.28
44.28
44.28
6:28pm
CLH24 MAR 24
44.41
44.41
0.17 | 38%
44.41
44.41
44.41
6:29pm
CLJ24 APR 24
44.46
44.46
0.16 | 36%
44.46
44.46
44.46
6:28pm
CLK24 MAY 24
44.56
44.56
0.16 | 36%
44.56
44.56
44.56
6:29pm
CLM24 JUN 24
44.63
44.63
0.16 | 36%
44.63
44.63
44.63
6:31pm
CLN24 JUL 24
44.70
44.70
0.16 | 36%
44.70
44.70
44.70
6:29pm
CLQ24 AUG 24
44.79
44.79
0.16 | 36%
44.79
44.79
44.79
6:28pm
CLU24 SEP 24
44.90
44.90
0.16 | 36%
44.90
44.90
44.90
6:31pm
CLV24 OCT 24
44.97
44.97
0.15 | 33%
44.97
44.97
44.97
6:28pm
CLX24 NOV 24
45.09
45.09
0.15 | 33%
45.09
45.09
45.09
6:29pm
CLZ24 DEC 24
45.19
45.19
0.15 | 33%
45.19
45.19
45.19
6:29pm
CLF25 JAN 25
45.21
45.21
0.15 | 33%
45.21
45.21
45.21
6:28pm
CLG25 FEB 25
45.36
45.36
0.15 | 33%
45.36
45.36
45.36
6:28pm
CLH25 MAR 25
45.42
45.42
0.15 | 33%
45.42
45.42
45.42
6:28pm
CLJ25 APR 25
45.53
45.53
0.15 | 33%
45.53
45.53
45.53
6:31pm
CLK25 MAY 25
45.63
45.63
0.15 | 33%
45.63
45.63
45.63
6:28pm
CLM25 JUN 25
45.74
45.74
0.15 | 33%
45.74
45.74
45.74
6:28pm
CLN25 JUL 25
45.82
45.82
0.15 | 33%
45.82
45.82
45.82
6:29pm
CLQ25 AUG 25
45.92
45.92
0.15 | 33%
45.92
45.92
45.92
6:28pm
CLU25 SEP 25
45.99
45.99
0.15 | 33%
45.99
45.99
45.99
6:31pm
CLV25 OCT 25
46.05
46.05
0.15 | 33%
46.05
46.05
46.05
6:29pm
CLX25 NOV 25
46.22
46.22
0.15 | 33%
46.22
46.22
46.22
6:28pm
CLZ25 DEC 25
46.31
46.31
0.15 | 32%
46.31
46.31
46.31
6:29pm
CLF26 JAN 26
46.40
46.40
0.15 | 32%
46.40
46.40
46.40
6:28pm
CLG26 FEB 26
46.49
46.49
0.15 | 32%
46.49
46.49
46.49
6:28pm
CLH26 MAR 26
46.56
46.56
0.15 | 32%
46.56
46.56
46.56
6:29pm
CLJ26 APR 26
46.67
46.67
0.15 | 32%
46.67
46.67
46.67
6:31pm
CLK26 MAY 26
46.80
46.80
0.15 | 32%
46.80
46.80
46.80
6:28pm
CLM26 JUN 26
46.89
46.89
0.15 | 32%
46.89
46.89
46.89
6:28pm
CLN26 JUL 26
47.03
47.03
0.15 | 32%
47.03
47.03
47.03
6:29pm
CLQ26 AUG 26
47.14
47.14
0.15 | 32%
47.14
47.14
47.14
6:29pm
CLU26 SEP 26
47.20
47.20
0.15 | 32%
47.20
47.20
47.20
6:28pm
CLV26 OCT 26
47.33
47.33
0.15 | 32%
47.33
47.33
47.33
6:28pm
CLX26 NOV 26
47.44
47.44
0.15 | 32%
47.44
47.44
47.44
6:28pm
CLZ26 DEC 26
47.51
47.51
0.15 | 32%
47.51
47.51
47.51
6:28pm
CLF27 JAN 27
47.65
47.65
0.15 | 32%
N/A
47.65
47.65
6:29pm
CLG27 FEB 27
47.77
47.77
0.15 | 31%
N/A
47.77
47.77
6:29pm
CLH27 MAR 27
47.91
47.91
0.15 | 31%
N/A
47.91
47.91
6:29pm
CLJ27 APR 27
48.03
48.03
0.15 | 31%
N/A
48.03
48.03
6:29pm
CLK27 MAY 27
48.18
48.18
0.15 | 31%
N/A
48.18
48.18
6:28pm
CLM27 JUN 27
48.21
48.21
0.15 | 31%
N/A
48.21
48.21
6:29pm
CLN27 JUL 27
48.46
48.46
0.15 | 31%
N/A
48.46
48.46
6:29pm
CLQ27 AUG 27
48.55
48.55
0.15 | 31%
N/A
48.55
48.55
6:28pm
CLU27 SEP 27
48.67
48.67
0.15 | 31%
N/A
48.67
48.67
6:30pm
CLV27 OCT 27
48.80
48.80
0.15 | 31%
N/A
48.80
48.80
6:28pm
CLX27 NOV 27
48.94
48.94
0.15 | 31%
N/A
48.94
48.94
6:28pm
CLZ27 DEC 27
48.91
48.91
0.15 | 31%
48.91
48.91
48.91
6:28pm
CLF28 JAN 28
49.19
49.19
0.15 | 31%
49.19
49.19
49.19
6:31pm
CLG28 FEB 28
49.29
49.29
0.15 | 31%
49.29
49.29
49.29
6:29pm
CLH28 MAR 28
49.41
49.41
0.15 | 30%
N/A
49.41
49.41
6:30pm
CLJ28 APR 28
49.53
49.53
0.15 | 30%
N/A
49.53
49.53
6:29pm
CLK28 MAY 28
49.66
49.66
0.15 | 30%
N/A
49.66
49.66
6:30pm
CLM28 JUN 28
49.61
49.61
0.15 | 30%
N/A
49.61
49.61
6:29pm
CLN28 JUL 28
49.86
49.86
0.15 | 30%
N/A
49.86
49.86
6:28pm
CLQ28 AUG 28
50.00
50.00
0.15 | 30%
N/A
50.00
50.00
6:29pm
CLU28 SEP 28
50.09
50.09
0.15 | 30%
N/A
50.09
50.09
6:29pm
CLV28 OCT 28
50.20
50.20
0.15 | 30%
N/A
50.20
50.20
6:30pm
CLX28 NOV 28
50.32
50.32
0.15 | 30%
N/A
50.32
50.32
6:30pm
CLZ28 DEC 28
50.31
50.31
0.15 | 30%
50.31
50.31
50.31
6:28pm
CLF29 JAN 29
50.54
50.54
0.15 | 30%
N/A
50.54
50.54
6:29pm
CLG29 FEB 29
50.66
50.66
0.15 | 30%
N/A
50.66
50.66
6:30pm
CLH29 MAR 29
50.78
50.78
0.15 | 30%
N/A
50.78
50.78
6:29pm
CLJ29 APR 29
50.91
50.91
0.15 | 30%
N/A
50.91
50.91
6:30pm
CLK29 MAY 29
51.01
51.01
0.15 | 29%
N/A
51.01
51.01
6:29pm
CLM29 JUN 29
51.01
51.01
0.15 | 29%
N/A
51.01
51.01
6:30pm
CLN29 JUL 29
51.16
51.16
0.15 | 29%
N/A
51.16
51.16
6:30pm
CLQ29 AUG 29
51.29
51.29
0.15 | 29%
N/A
51.29
51.29
6:29pm
CLU29 SEP 29
51.40
51.40
0.15 | 29%
N/A
51.40
51.40
6:30pm
CLV29 OCT 29
51.50
51.50
0.15 | 29%
N/A
51.50
51.50
6:29pm
CLX29 NOV 29
51.60
51.60
0.15 | 29%
N/A
51.60
51.60
6:28pm
CLZ29 DEC 29
51.71
51.71
0.15 | 29%
51.71
51.71
51.71
6:28pm
CLF30 JAN 30
51.84
51.84
0.15 | 29%
51.84
51.84
51.84
6:54pm
CLG30 FEB 30
51.94
51.94
0.15 | 29%
51.94
51.94
51.94
6:54pm
CLH30 MAR 30
52.04
52.04
0.15 | 29%
N/A
52.04
52.04
6:30pm
CLJ30 APR 30
52.12
52.12
0.15 | 29%
N/A
52.12
52.12
6:28pm
CLK30 MAY 30
52.23
52.23
0.15 | 29%
N/A
52.23
52.23
6:29pm
CLM30 JUN 30
52.33
52.33
0.15 | 29%
N/A
52.33
52.33
6:30pm
CLN30 JUL 30
52.44
52.44
0.15 | 29%
N/A
52.44
52.44
6:29pm
CLQ30 AUG 30
40.41
N/A
-12.15 | -2312%
40.68
40.79
40.35
12:19am
CLU30 SEP 30
40.50
N/A
-12.18 | -2312%
40.75
40.86
40.46
12:19am
CLV30 OCT 30
40.63
N/A
-12.15 | -2302%
40.86
41.00
40.60
12:19am
CLX30 NOV 30
52.89
40.82
0.15 | 28%
N/A
52.89
52.89
6:28pm
CLZ30 DEC 30
40.88
N/A
-12.13 | -2288%
41.10
41.24
40.84
12:19am
CLF31 JAN 31
53.16
41.04
0.15 | 28%
N/A
53.16
53.16
6:29pm
CLG31 FEB 31
53.31
41.30
0.15 | 28%
N/A
53.31
53.31
6:28pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGQ20 AUG 20
1.85
N/A
0.02 | 126%
1.83
1.88
1.71
12:20am
NGU20 SEP 20
1.91
N/A
0.02 | 106%
1.89
1.94
1.77
12:19am
NGV20 OCT 20
2.00
N/A
0.02 | 106%
1.99
2.03
1.87
12:04am
NGX20 NOV 20
2.34
N/A
0.00 | 13%
2.33
2.35
2.27
12:19am
NGZ20 DEC 20
2.73
N/A
-0.01 | -51%
2.72
2.73
2.72
12:11am
NGF21 JAN 21
2.85
N/A
-0.02 | -56%
2.84
2.86
2.85
12:11am
NGG21 FEB 21
2.83
N/A
-0.01 | -46%
2.82
2.83
2.82
11:42pm
NGH21 MAR 21
2.72
N/A
-0.01 | -51%
2.72
2.72
2.71
12:11am
NGJ21 APR 21
2.46
N/A
-0.01 | -40%
2.46
2.47
2.46
12:11am
NGK21 MAY 21
2.43
N/A
-0.01 | -37%
2.42
2.44
2.43
12:17am
NGM21 JUN 21
2.48
N/A
-0.01 | -24%
2.48
2.48
2.47
12:19am
NGN21 JUL 21
2.52
N/A
-0.01 | -32%
2.52
2.52
2.52
6:50pm
NGQ21 AUG 21
2.58
N/A
0.03 | 122%
2.58
2.58
2.54
12:19am
NGU21 SEP 21
2.56
N/A
0.03 | 118%
2.56
2.56
2.53
12:19am
NGV21 OCT 21
2.55
N/A
-0.01 | -20%
2.54
2.55
2.54
11:42pm
NGX21 NOV 21
2.59
N/A
-0.01 | -23%
2.59
2.59
2.59
6:50pm
NGZ21 DEC 21
2.72
N/A
-0.00 | -18%
2.72
2.72
2.72
6:50pm
NGF22 JAN 22
2.83
2.83
-0.01 | -49%
2.85
2.86
2.82
6:29pm
NGG22 FEB 22
2.79
2.79
-0.01 | -46%
2.81
2.81
2.78
6:29pm
NGH22 MAR 22
2.64
2.64
-0.01 | -49%
2.67
2.67
2.64
6:29pm
NGJ22 APR 22
2.28
2.28
-0.01 | -31%
2.30
2.30
2.27
6:29pm
NGK22 MAY 22
2.24
2.24
-0.01 | -27%
2.26
2.27
2.24
6:29pm
NGM22 JUN 22
2.29
N/A
0.02 | 70%
2.29
2.29
2.27
12:17am
NGN22 JUL 22
2.33
N/A
0.01 | 43%
2.33
2.33
2.33
12:16am
NGQ22 AUG 22
2.33
N/A
0.00 | 9%
2.33
2.33
2.33
12:16am
NGU22 SEP 22
2.31
2.31
-0.01 | -22%
2.31
2.31
2.31
6:29pm
NGV22 OCT 22
2.33
2.33
-0.01 | -21%
2.33
2.33
2.33
6:29pm
NGX22 NOV 22
2.40
2.40
-0.01 | -29%
2.40
2.40
2.40
6:29pm
NGZ22 DEC 22
2.57
2.57
-0.00 | -4%
2.58
2.58
2.57
6:29pm
NGF23 JAN 23
2.70
N/A
0.00 | 11%
2.70
2.70
2.69
12:16am
NGG23 FEB 23
2.65
2.65
-0.00 | -4%
2.65
2.65
2.65
6:31pm
NGH23 MAR 23
2.52
2.52
-0.00 | -8%
2.52
2.52
2.52
6:29pm
NGJ23 APR 23
2.25
2.25
-0.00 | -13%
2.25
2.25
2.25
6:28pm
NGK23 MAY 23
2.22
2.22
-0.00 | -14%
2.22
2.22
2.22
6:28pm
NGM23 JUN 23
2.26
2.26
-0.00 | -18%
2.26
2.26
2.26
6:31pm
NGN23 JUL 23
2.29
2.29
-0.01 | -22%
2.29
2.29
2.29
6:28pm
NGQ23 AUG 23
2.31
2.31
-0.01 | -22%
2.31
2.31
2.31
6:28pm
NGU23 SEP 23
2.30
2.30
-0.01 | -26%
2.30
2.30
2.30
6:28pm
NGV23 OCT 23
2.32
2.32
-0.01 | -30%
2.32
2.32
2.32
6:29pm
NGX23 NOV 23
2.40
2.40
-0.01 | -33%
2.40
2.40
2.40
6:31pm
NGZ23 DEC 23
2.57
2.57
-0.01 | -35%
2.57
2.57
2.57
6:29pm
NGF24 JAN 24
2.69
2.69
-0.01 | -37%
2.69
2.71
2.69
6:29pm
NGG24 FEB 24
2.66
2.66
-0.01 | -38%
2.66
2.66
2.66
6:29pm
NGH24 MAR 24
2.53
2.53
-0.01 | -43%
2.53
2.53
2.53
6:28pm
NGJ24 APR 24
2.26
2.26
-0.02 | -92%
2.26
2.26
2.26
6:28pm
NGK24 MAY 24
2.24
2.24
-0.02 | -93%
2.24
2.24
2.24
6:28pm
NGM24 JUN 24
2.27
2.27
-0.02 | -92%
2.27
2.27
2.27
6:28pm
NGN24 JUL 24
2.30
2.30
-0.02 | -90%
2.30
2.30
2.30
6:28pm
NGQ24 AUG 24
2.31
2.31
-0.02 | -90%
2.31
2.31
2.31
6:28pm
NGU24 SEP 24
2.30
2.30
-0.02 | -90%
2.30
2.30
2.30
6:28pm
NGV24 OCT 24
2.33
2.33
-0.02 | -89%
2.33
2.36
2.33
6:29pm
NGX24 NOV 24
2.39
2.39
-0.02 | -87%
2.39
2.39
2.39
6:28pm
NGZ24 DEC 24
2.57
2.57
-0.02 | -81%
2.57
2.57
2.57
6:28pm
NGF25 JAN 25
2.69
2.69
-0.02 | -78%
2.69
2.69
2.69
6:28pm
NGG25 FEB 25
2.65
2.65
-0.02 | -79%
2.65
2.69
2.65
6:29pm
NGH25 MAR 25
2.53
2.53
-0.02 | -82%
2.53
2.53
2.53
6:28pm
NGJ25 APR 25
2.27
2.27
-0.02 | -92%
2.27
2.27
2.27
6:28pm
NGK25 MAY 25
2.25
2.25
-0.02 | -92%
2.25
2.25
2.25
6:28pm
NGM25 JUN 25
2.29
2.29
-0.02 | -91%
2.29
2.29
2.29
6:28pm
NGN25 JUL 25
2.32
2.32
-0.02 | -90%
2.32
2.32
2.32
6:28pm
NGQ25 AUG 25
2.33
2.33
-0.02 | -89%
2.33
2.33
2.33
6:28pm
NGU25 SEP 25
2.33
2.33
-0.02 | -89%
2.33
2.33
2.33
6:28pm
NGV25 OCT 25
2.36
2.36
-0.02 | -88%
2.36
2.36
2.36
6:28pm
NGX25 NOV 25
2.43
2.43
-0.02 | -86%
2.43
2.43
2.43
6:28pm
NGZ25 DEC 25
2.60
2.60
-0.02 | -80%
2.60
2.60
2.60
6:28pm
NGF26 JAN 26
2.72
2.72
-0.02 | -77%
2.72
2.72
2.72
6:28pm
NGG26 FEB 26
2.69
2.69
-0.02 | -78%
2.69
2.69
2.69
6:28pm
NGH26 MAR 26
2.56
2.56
-0.02 | -81%
2.56
2.56
2.56
6:28pm
NGJ26 APR 26
2.31
2.31
-0.02 | -90%
2.31
2.31
2.31
6:28pm
NGK26 MAY 26
2.29
2.29
-0.02 | -91%
2.29
2.29
2.29
6:28pm
NGM26 JUN 26
2.32
2.32
-0.02 | -90%
2.32
2.32
2.32
6:28pm
NGN26 JUL 26
2.35
2.35
-0.02 | -88%
2.35
2.35
2.35
6:28pm
NGQ26 AUG 26
2.37
2.37
-0.02 | -88%
2.37
2.37
2.37
6:28pm
NGU26 SEP 26
2.36
2.36
-0.02 | -88%
2.36
2.36
2.36
6:28pm
NGV26 OCT 26
2.38
2.38
-0.02 | -87%
2.38
2.38
2.38
6:28pm
NGX26 NOV 26
2.45
2.45
-0.02 | -85%
2.45
2.45
2.45
6:28pm
NGZ26 DEC 26
2.62
2.62
-0.02 | -80%
2.62
2.62
2.62
6:28pm
NGF27 JAN 27
2.74
2.74
-0.02 | -76%
2.74
2.74
2.74
6:28pm
NGG27 FEB 27
2.71
2.71
-0.02 | -77%
2.71
2.71
2.71
6:28pm
NGH27 MAR 27
2.58
2.58
-0.02 | -81%
2.58
2.58
2.58
6:28pm
NGJ27 APR 27
2.33
2.33
-0.02 | -89%
2.33
2.33
2.33
6:28pm
NGK27 MAY 27
2.31
2.31
-0.02 | -90%
2.31
2.31
2.31
6:28pm
NGM27 JUN 27
2.34
2.34
-0.02 | -89%
2.34
2.34
2.34
6:28pm
NGN27 JUL 27
2.38
2.38
-0.02 | -88%
2.38
2.38
2.38
6:28pm
NGQ27 AUG 27
2.38
2.38
-0.02 | -87%
2.38
2.38
2.38
6:28pm
NGU27 SEP 27
2.39
2.39
-0.02 | -87%
2.39
2.39
2.39
6:28pm
NGV27 OCT 27
2.41
2.41
-0.02 | -86%
2.41
2.41
2.41
6:28pm
NGX27 NOV 27
2.48
2.48
-0.02 | -84%
2.48
2.48
2.48
6:28pm
NGZ27 DEC 27
2.65
2.65
-0.02 | -79%
2.65
2.65
2.65
6:28pm
NGF28 JAN 28
2.77
2.77
-0.02 | -75%
2.77
2.77
2.77
6:28pm
NGG28 FEB 28
2.73
2.73
-0.02 | -76%
2.73
2.73
2.73
6:28pm
NGH28 MAR 28
2.61
2.61
-0.02 | -80%
2.61
2.61
2.61
6:28pm
NGJ28 APR 28
2.36
2.36
-0.02 | -88%
2.36
2.36
2.36
6:28pm
NGK28 MAY 28
2.35
2.35
-0.02 | -88%
2.35
2.35
2.35
6:28pm
NGM28 JUN 28
2.39
2.39
-0.02 | -87%
2.39
2.39
2.39
6:28pm
NGN28 JUL 28
2.43
2.43
-0.02 | -86%
2.43
2.43
2.43
6:28pm
NGQ28 AUG 28
2.45
2.45
-0.02 | -85%
2.45
2.45
2.45
6:28pm
NGU28 SEP 28
2.46
2.46
-0.02 | -85%
2.46
2.46
2.46
6:28pm
NGV28 OCT 28
2.49
2.49
-0.02 | -83%
N/A
2.49
2.49
6:28pm
NGX28 NOV 28
2.56
2.56
-0.02 | -81%
N/A
2.56
2.56
6:28pm
NGZ28 DEC 28
2.74
2.74
-0.02 | -76%
N/A
2.74
2.74
6:28pm
NGF29 JAN 29
2.87
2.87
-0.02 | -73%
N/A
2.87
2.87
6:29pm
NGG29 FEB 29
2.83
2.83
-0.02 | -74%
N/A
2.83
2.83
6:29pm
NGH29 MAR 29
2.73
2.73
-0.02 | -76%
2.73
2.73
2.73
6:29pm
NGJ29 APR 29
2.48
2.48
-0.02 | -84%
2.48
2.48
2.48
6:29pm
NGK29 MAY 29
2.46
2.46
-0.02 | -85%
N/A
2.46
2.46
6:29pm
NGM29 JUN 29
2.49
2.49
-0.02 | -84%
N/A
2.49
2.49
6:29pm
NGN29 JUL 29
2.53
2.53
-0.02 | -82%
N/A
2.53
2.53
6:29pm
NGQ29 AUG 29
2.55
2.55
-0.02 | -82%
N/A
2.55
2.55
6:29pm
NGU29 SEP 29
2.56
2.56
-0.02 | -82%
N/A
2.56
2.56
6:29pm
NGV29 OCT 29
2.59
2.59
-0.02 | -80%
N/A
2.59
2.59
6:29pm
NGX29 NOV 29
2.66
2.66
-0.02 | -78%
N/A
2.66
2.66
6:29pm
NGZ29 DEC 29
2.82
2.82
-0.02 | -74%
N/A
2.82
2.82
6:29pm
NGF30 JAN 30
2.95
2.95
-0.02 | -71%
2.95
2.95
2.95
6:54pm
NGG30 FEB 30
2.91
2.91
-0.02 | -72%
2.91
2.91
2.91
6:54pm
NGH30 MAR 30
2.82
2.82
-0.02 | -74%
2.82
2.82
2.82
6:54pm
NGJ30 APR 30
2.54
2.54
-0.02 | -82%
2.54
2.54
2.54
6:54pm
NGK30 MAY 30
2.52
2.52
-0.02 | -83%
2.52
2.52
2.52
6:54pm
NGM30 JUN 30
2.56
2.56
-0.02 | -82%
2.56
2.56
2.56
6:54pm
NGN30 JUL 30
2.60
2.60
-0.02 | -80%
N/A
2.60
2.60
6:30pm
NGQ30 AUG 30
1.85
N/A
-0.78 | -2964%
1.83
1.88
1.83
12:19am
NGU30 SEP 30
2.65
1.91
-0.02 | -79%
N/A
2.65
2.65
6:28pm
NGV30 OCT 30
2.00
N/A
-0.69 | -2567%
1.99
2.03
1.99
12:19am
NGX30 NOV 30
2.34
N/A
-0.43 | -1553%
2.33
2.35
2.32
12:19am
NGZ30 DEC 30
2.73
N/A
-0.20 | -671%
2.72
2.73
2.71
12:19am
NGF31 JAN 31
3.05
2.85
-0.02 | -68%
N/A
3.05
3.05
6:28pm
NGG31 FEB 31
2.83
N/A
-0.19 | -636%
2.82
2.83
2.81
12:19am
NGH31 MAR 31
2.72
N/A
-0.23 | -792%
2.72
2.72
2.71
12:19am
NGJ31 APR 31
2.46
N/A
-0.20 | -734%
2.46
2.47
2.46
12:19am
NGK31 MAY 31
2.43
N/A
-0.21 | -778%
2.42
2.44
2.42
12:19am
NGM31 JUN 31
2.48
N/A
-0.20 | -730%
2.48
2.48
2.47
12:19am
NGN31 JUL 31
2.71
2.52
-0.02 | -77%
N/A
2.71
2.71
6:28pm
NGQ31 AUG 31
2.58
N/A
-0.18 | -636%
2.58
2.58
2.54
12:19am
NGU31 SEP 31
2.56
N/A
-0.20 | -734%
2.56
2.56
2.53
12:19am
NGV31 OCT 31
2.55
N/A
-0.27 | -946%
2.54
2.55
2.54
12:19am
NGX31 NOV 31
2.88
2.59
-0.02 | -72%
N/A
2.88
2.88
6:28pm
NGZ31 DEC 31
3.04
2.72
-0.02 | -69%
N/A
3.04
3.04
6:28pm
NGF32 JAN 32
3.17
3.17
-0.02 | -66%
N/A
3.17
3.17
6:28pm
NGG32 FEB 32
3.13
3.13
-0.02 | -67%
N/A
3.13
3.13
6:28pm
NGH32 MAR 32
3.07
3.07
-0.02 | -68%
N/A
3.07
3.07
6:28pm
NGJ32 APR 32
2.76
2.76
-0.02 | -75%
N/A
2.76
2.76
6:28pm
NGK32 MAY 32
2.74
2.74
-0.02 | -76%
N/A
2.74
2.74
6:28pm
NGM32 JUN 32
2.29
N/A
-0.49 | -1751%
2.29
2.29
2.27
12:17am
NGN32 JUL 32
2.33
N/A
-0.49 | -1744%
2.33
2.33
2.33
12:16am
NGQ32 AUG 32
2.33
N/A
-0.53 | -1856%
2.33
2.33
2.33
12:16am
NGU32 SEP 32
2.87
2.87
-0.02 | -73%
N/A
2.87
2.87
6:28pm
NGV32 OCT 32
2.92
2.92
-0.02 | -71%
N/A
2.92
2.92
6:28pm
NGX32 NOV 32
2.99
2.99
-0.02 | -70%
N/A
2.99
2.99
6:28pm
NGZ32 DEC 32
3.14
3.14
-0.02 | -66%
N/A
3.14
3.14
6:28pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKQ20 AUG 20
1.32
N/A
0.00 | 0%
1.32
1.34
1.32
6:08pm
ZKU20 SEP 20
1.31
1.31
0.02 | 187%
1.31
1.31
1.31
6:29pm
ZKV20 OCT 20
1.31
1.31
0.02 | 187%
N/A
1.31
1.31
6:28pm
ZKX20 NOV 20
1.31
1.31
0.02 | 187%
1.31
1.31
1.31
6:28pm
ZKZ20 DEC 20
1.35
1.35
0.02 | 182%
1.35
1.35
1.35
6:28pm
ZKF21 JAN 21
1.34
1.34
0.02 | 182%
N/A
1.34
1.34
6:30pm
ZKG21 FEB 21
1.34
1.34
0.02 | 182%
N/A
1.34
1.34
6:28pm
ZKH21 MAR 21
1.34
1.34
0.02 | 182%
N/A
1.34
1.34
6:29pm
ZKJ21 APR 21
1.39
1.39
0.02 | 176%
N/A
1.39
1.39
6:29pm
ZKK21 MAY 21
1.41
1.41
0.02 | 174%
N/A
1.41
1.41
6:28pm
ZKM21 JUN 21
1.42
1.42
0.02 | 172%
N/A
1.42
1.42
6:28pm
ZKN21 JUL 21
1.42
1.42
0.02 | 172%
N/A
1.42
1.42
6:28pm
ZKQ21 AUG 21
1.42
1.42
0.02 | 172%
N/A
1.42
1.42
6:28pm
ZKU21 SEP 21
1.42
1.42
0.02 | 172%
N/A
1.42
1.42
6:30pm
ZKV21 OCT 21
1.42
1.42
0.02 | 172%
N/A
1.42
1.42
6:29pm
ZKX21 NOV 21
1.42
1.42
0.02 | 172%
N/A
1.42
1.42
6:29pm
ZKZ21 DEC 21
1.42
1.42
0.02 | 172%
N/A
1.42
1.42
6:28pm
ZKF22 JAN 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm
ZKG22 FEB 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm
ZKH22 MAR 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:30pm
ZKJ22 APR 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:30pm
ZKK22 MAY 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm
ZKM22 JUN 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm
ZKN22 JUL 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:28pm
ZKQ22 AUG 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:30pm
ZKU22 SEP 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm
ZKV22 OCT 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:28pm
ZKX22 NOV 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:30pm
ZKZ22 DEC 22
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm
ZKF23 JAN 23
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:30pm
ZKG23 FEB 23
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:30pm
ZKH23 MAR 23
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm
ZKJ23 APR 23
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:28pm
ZKK23 MAY 23
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:28pm
ZKM23 JUN 23
1.35
1.35
0.02 | 181%
N/A
1.35
1.35
6:29pm

STAY CONNECTED

5,545FansLike
3,289FollowersFollow
169SubscribersSubscribe