Energy Futures
WTI CRUDE OIL
Sym Last Close Change Open High Low Time (CST)
CLN17 JUL 17 51.48 N/A 0.35 | 68% 51.04 51.51 50.57 1:35pm
CLQ17 AUG 17 51.74 N/A 0.34 | 66% 51.29 51.76 50.85 1:35pm
CLU17 SEP 17 51.94 N/A 0.31 | 60% 51.60 51.95 51.08 1:35pm
CLV17 OCT 17 52.09 N/A 0.29 | 56% 51.76 52.10 51.27 1:35pm
CLX17 NOV 17 52.23 N/A 0.28 | 54% 51.93 52.23 51.45 1:33pm
CLZ17 DEC 17 52.31 N/A 0.26 | 50% 52.01 52.33 51.54 1:35pm
CLF18 JAN 18 52.34 N/A 0.23 | 44% 52.11 52.35 51.61 1:29pm
CLG18 FEB 18 52.23 N/A 0.12 | 23% 52.11 52.28 51.73 12:44pm
CLH18 MAR 18 52.30 N/A 0.22 | 42% 51.89 52.30 51.67 1:29pm
CLJ18 APR 18 52.07 N/A 0.05 | 10% 51.80 52.12 51.80 12:07pm
CLK18 MAY 18 52.10 N/A 0.16 | 31% 51.73 52.10 51.73 1:28pm
CLM18 JUN 18 52.01 N/A 0.15 | 29% 51.86 52.08 51.44 1:32pm
CLN18 JUL 18 51.76 51.76 0.43 | 84% N/A 51.76 51.76 5:04pm
CLQ18 AUG 18 51.68 51.68 0.42 | 82% 51.66 51.68 51.65 5:04pm
CLU18 SEP 18 51.60 51.60 0.41 | 80% N/A 51.60 51.60 5:04pm
CLV18 OCT 18 51.48 N/A -0.06 | -12% 51.51 51.51 51.48 12:27pm
CLX18 NOV 18 51.49 51.49 0.40 | 78% N/A 51.49 51.49 5:04pm
CLZ18 DEC 18 51.50 N/A 0.06 | 12% 51.41 51.61 50.98 1:34pm
CLF19 JAN 19 51.37 51.37 0.38 | 75% N/A 51.37 51.37 5:04pm
CLG19 FEB 19 51.31 51.31 0.37 | 73% N/A 51.31 51.31 5:04pm
CLH19 MAR 19 51.26 51.26 0.35 | 69% N/A 51.26 51.26 5:04pm
CLJ19 APR 19 51.22 51.22 0.33 | 65% 51.15 51.22 51.14 5:04pm
CLK19 MAY 19 50.60 N/A -0.59 | -115% 50.60 50.60 50.60 2:47am
CLM19 JUN 19 51.17 N/A 0.00 | 0% 50.76 51.20 50.76 10:10am
CLN19 JUL 19 51.14 51.14 0.28 | 55% N/A 51.14 51.14 5:04pm
CLQ19 AUG 19 51.14 51.14 0.27 | 53% N/A 51.14 51.14 5:04pm
CLU19 SEP 19 51.14 51.14 0.26 | 51% N/A 51.14 51.14 5:04pm
CLV19 OCT 19 51.15 51.15 0.25 | 49% N/A 51.15 51.15 5:04pm
CLX19 NOV 19 51.18 51.18 0.24 | 47% N/A 51.18 51.18 5:04pm
CLZ19 DEC 19 51.21 N/A -0.02 | -4% 51.07 51.30 50.78 1:30pm
CLF20 JAN 20 51.23 51.23 0.23 | 45% N/A 51.23 51.23 5:04pm
CLG20 FEB 20 51.23 51.23 0.22 | 43% N/A 51.23 51.23 5:04pm
CLH20 MAR 20 51.24 51.24 0.21 | 41% N/A 51.24 51.24 5:04pm
CLJ20 APR 20 51.26 51.26 0.20 | 39% N/A 51.26 51.26 5:04pm
CLK20 MAY 20 51.28 51.28 0.19 | 37% N/A 51.28 51.28 5:04pm
CLM20 JUN 20 51.32 51.32 0.18 | 35% N/A 51.32 51.32 5:04pm
CLN20 JUL 20 51.31 51.31 0.17 | 33% N/A 51.31 51.31 5:04pm
CLQ20 AUG 20 51.32 51.32 0.16 | 31% N/A 51.32 51.32 5:04pm
CLU20 SEP 20 51.35 51.35 0.14 | 27% N/A 51.35 51.35 5:04pm
CLV20 OCT 20 51.41 51.41 0.13 | 25% N/A 51.41 51.41 5:04pm
CLX20 NOV 20 51.49 51.49 0.12 | 23% N/A 51.49 51.49 5:04pm
CLZ20 DEC 20 51.58 N/A -0.02 | -4% 51.61 51.63 51.54 10:10am
CLF21 JAN 21 51.63 51.63 0.11 | 21% N/A 51.63 51.63 5:04pm
CLG21 FEB 21 51.67 51.67 0.10 | 19% N/A 51.67 51.67 5:04pm
CLH21 MAR 21 51.74 51.74 0.10 | 19% N/A 51.74 51.74 5:04pm
CLJ21 APR 21 51.83 51.83 0.10 | 19% N/A 51.83 51.83 5:04pm
CLK21 MAY 21 51.94 51.94 0.10 | 19% N/A 51.94 51.94 5:04pm
CLM21 JUN 21 52.07 52.07 0.09 | 17% N/A 52.07 52.07 5:04pm
CLN21 JUL 21 52.09 52.09 0.08 | 15% N/A 52.09 52.09 5:04pm
CLQ21 AUG 21 52.14 52.14 0.08 | 15% N/A 52.14 52.14 5:04pm
CLU21 SEP 21 52.22 52.22 0.08 | 15% N/A 52.22 52.22 5:04pm
CLV21 OCT 21 52.32 52.32 0.08 | 15% N/A 52.32 52.32 5:04pm
CLX21 NOV 21 52.44 52.44 0.07 | 13% N/A 52.44 52.44 5:04pm
CLZ21 DEC 21 52.69 N/A 0.10 | 19% 52.67 52.69 52.67 7:38am
CLF22 JAN 22 52.65 52.65 0.07 | 13% N/A 52.65 52.65 5:04pm
CLG22 FEB 22 52.72 52.72 0.07 | 13% N/A 52.72 52.72 5:04pm
CLH22 MAR 22 52.81 52.81 0.07 | 13% N/A 52.81 52.81 5:04pm
CLJ22 APR 22 52.92 52.92 0.07 | 13% N/A 52.92 52.92 5:04pm
CLK22 MAY 22 53.04 53.04 0.07 | 13% N/A 53.04 53.04 5:04pm
CLM22 JUN 22 53.18 53.18 0.07 | 13% N/A 53.18 53.18 5:04pm
CLN22 JUL 22 53.22 53.22 0.07 | 13% N/A 53.22 53.22 5:04pm
CLQ22 AUG 22 53.29 53.29 0.07 | 13% N/A 53.29 53.29 5:04pm
CLU22 SEP 22 53.38 53.38 0.07 | 13% N/A 53.38 53.38 5:04pm
CLV22 OCT 22 53.50 53.50 0.07 | 13% N/A 53.50 53.50 5:04pm
CLX22 NOV 22 53.64 53.64 0.07 | 13% N/A 53.64 53.64 5:04pm
CLZ22 DEC 22 53.82 N/A 0.02 | 4% 53.84 53.98 53.82 1:03pm
CLM23 JUN 23 54.30 54.30 0.07 | 13% N/A 54.30 54.30 5:04pm
CLZ23 DEC 23 54.81 54.81 0.07 | 13% N/A 54.81 54.81 5:04pm
CLM24 JUN 24 55.20 55.20 0.07 | 13% N/A 55.20 55.20 5:04pm
CLZ24 DEC 24 55.60 55.60 0.07 | 13% N/A 55.60 55.60 5:04pm
CLM25 JUN 25 55.82 55.82 0.07 | 13% N/A 55.82 55.82 5:04pm
CLZ25 DEC 25 56.05 56.05 0.07 | 13% N/A 56.05 56.05 5:04pm
All quotes are delayed snapshots
Energy Futures
NATURAL GAS
Sym Last Close Change Open High Low Time (CST)
NGM17 JUN 17 3.22 N/A -0.11 | -327% 3.33 3.33 3.22 1:35pm
NGN17 JUL 17 3.31 N/A -0.11 | -324% 3.42 3.43 3.31 1:35pm
NGQ17 AUG 17 3.35 N/A -0.11 | -306% 3.46 3.46 3.35 1:35pm
NGU17 SEP 17 3.33 N/A -0.10 | -297% 3.43 3.44 3.33 1:35pm
NGV17 OCT 17 3.36 N/A -0.10 | -289% 3.46 3.46 3.35 1:35pm
NGX17 NOV 17 3.41 N/A -0.09 | -265% 3.50 3.50 3.41 1:34pm
NGZ17 DEC 17 3.53 N/A -0.09 | -249% 3.61 3.61 3.53 1:34pm
NGF18 JAN 18 3.60 N/A -0.09 | -236% 3.69 3.69 3.60 1:34pm
NGG18 FEB 18 3.57 N/A -0.08 | -227% 3.65 3.65 3.57 1:29pm
NGH18 MAR 18 3.49 N/A -0.07 | -202% 3.55 3.55 3.48 1:35pm
NGJ18 APR 18 2.94 N/A -0.03 | -104% 2.97 2.97 2.94 1:31pm
NGK18 MAY 18 2.88 N/A -0.02 | -72% 2.90 2.90 2.88 1:33pm
NGM18 JUN 18 2.91 N/A -0.02 | -65% 2.92 2.92 2.91 1:33pm
NGN18 JUL 18 2.93 N/A -0.02 | -58% 2.94 2.94 2.93 1:29pm
NGQ18 AUG 18 2.94 N/A -0.02 | -54% 2.95 2.95 2.94 1:29pm
NGU18 SEP 18 2.92 N/A -0.01 | -41% 2.93 2.93 2.92 12:47pm
NGV18 OCT 18 2.93 N/A -0.02 | -51% 2.94 2.95 2.93 1:25pm
NGX18 NOV 18 2.99 N/A -0.01 | -20% 2.99 2.99 2.99 9:43am
NGZ18 DEC 18 3.12 N/A -0.01 | -26% 3.12 3.12 3.12 10:14am
NGF19 JAN 19 3.22 N/A -0.01 | -22% 3.22 3.22 3.21 12:32pm
NGG19 FEB 19 3.20 N/A -0.00 | -6% 3.20 3.20 3.20 8:38am
NGH19 MAR 19 3.13 3.13 0.01 | 29% 3.13 3.13 3.13 4:05pm
NGJ19 APR 19 2.72 N/A -0.00 | -4% 2.72 2.72 2.72 8:39am
NGK19 MAY 19 2.68 2.68 0.00 | 4% 2.69 2.69 2.68 4:05pm
NGM19 JUN 19 2.71 N/A 0.00 | 4% N/A 2.71 2.71 1:52pm
NGN19 JUL 19 2.74 2.74 0.00 | 4% 2.75 2.75 2.74 4:05pm
NGQ19 AUG 19 2.75 2.75 0.00 | 4% 2.76 2.76 2.75 4:05pm
NGU19 SEP 19 2.74 N/A 0.00 | 4% N/A 2.74 2.74 1:52pm
NGV19 OCT 19 2.77 N/A 0.00 | 4% N/A 2.77 2.77 1:52pm
NGX19 NOV 19 2.84 2.84 0.00 | 11% 2.87 2.87 2.84 4:05pm
NGZ19 DEC 19 2.99 N/A 0.00 | 10% N/A 2.99 2.99 1:52pm
NGF20 JAN 20 3.10 N/A -0.01 | -19% 3.10 3.10 3.10 1:18pm
NGG20 FEB 20 3.07 N/A 0.00 | 10% N/A 3.07 3.07 1:52pm
NGH20 MAR 20 3.01 N/A 0.00 | 10% N/A 3.01 3.01 1:52pm
NGJ20 APR 20 2.68 N/A -0.00 | -15% N/A 2.68 2.68 1:52pm
NGK20 MAY 20 2.67 N/A -0.00 | -15% N/A 2.67 2.67 1:52pm
NGM20 JUN 20 2.71 2.71 -0.00 | -15% 2.74 2.74 2.71 4:28pm
NGN20 JUL 20 2.74 N/A -0.00 | -15% N/A 2.74 2.74 1:52pm
NGQ20 AUG 20 2.77 N/A -0.00 | -14% N/A 2.77 2.77 1:52pm
NGU20 SEP 20 2.77 N/A -0.00 | -14% N/A 2.77 2.77 1:52pm
NGV20 OCT 20 2.80 N/A -0.00 | -14% N/A 2.80 2.80 1:52pm
NGX20 NOV 20 2.88 N/A -0.00 | -7% N/A 2.88 2.88 1:52pm
NGZ20 DEC 20 3.03 N/A 0.00 | 7% N/A 3.03 3.03 1:52pm
NGF21 JAN 21 3.16 N/A 0.00 | 6% N/A 3.16 3.16 1:52pm
NGG21 FEB 21 3.12 N/A 0.00 | 6% N/A 3.12 3.12 1:52pm
NGH21 MAR 21 3.06 N/A 0.00 | 7% N/A 3.06 3.06 1:52pm
NGJ21 APR 21 2.74 N/A 0.00 | 7% N/A 2.74 2.74 1:52pm
NGK21 MAY 21 2.73 N/A 0.00 | 7% N/A 2.73 2.73 1:52pm
NGM21 JUN 21 2.75 N/A 0.00 | 7% N/A 2.75 2.75 1:52pm
NGN21 JUL 21 2.78 N/A 0.00 | 7% N/A 2.78 2.78 1:52pm
NGQ21 AUG 21 2.81 N/A 0.00 | 7% N/A 2.81 2.81 1:52pm
NGU21 SEP 21 2.81 N/A 0.00 | 0% 2.81 2.81 2.81 1:21pm
NGV21 OCT 21 2.84 N/A 0.00 | 7% N/A 2.84 2.84 1:52pm
NGX21 NOV 21 2.92 N/A 0.00 | 0% 2.92 2.92 2.92 12:46pm
NGZ21 DEC 21 3.07 N/A 0.00 | 7% N/A 3.07 3.07 1:52pm
NGF22 JAN 22 3.20 N/A 0.00 | 6% N/A 3.20 3.20 1:52pm
NGG22 FEB 22 3.17 N/A 0.00 | 6% N/A 3.17 3.17 1:52pm
NGH22 MAR 22 3.10 N/A 0.00 | 6% N/A 3.10 3.10 1:52pm
NGJ22 APR 22 2.78 N/A 0.00 | 7% N/A 2.78 2.78 1:52pm
NGK22 MAY 22 2.77 N/A 0.00 | 7% N/A 2.77 2.77 1:52pm
NGM22 JUN 22 2.80 N/A 0.00 | 7% N/A 2.80 2.80 1:52pm
NGN22 JUL 22 2.83 N/A 0.00 | 7% N/A 2.83 2.83 1:52pm
NGQ22 AUG 22 2.86 N/A 0.00 | 7% N/A 2.86 2.86 1:52pm
NGU22 SEP 22 2.86 N/A 0.00 | 7% N/A 2.86 2.86 1:52pm
NGV22 OCT 22 2.89 N/A 0.00 | 7% N/A 2.89 2.89 1:52pm
NGX22 NOV 22 2.97 N/A 0.00 | 7% N/A 2.97 2.97 1:52pm
NGZ22 DEC 22 3.12 N/A 0.00 | 6% N/A 3.12 3.12 1:52pm
NGF23 JAN 23 3.26 N/A 0.00 | 6% N/A 3.26 3.26 1:52pm
NGG23 FEB 23 3.22 N/A 0.00 | 6% N/A 3.22 3.22 1:52pm
NGH23 MAR 23 3.16 N/A 0.00 | 6% N/A 3.16 3.16 1:52pm
NGJ23 APR 23 2.86 N/A 0.00 | 7% N/A 2.86 2.86 1:52pm
NGK23 MAY 23 2.85 N/A 0.00 | 7% N/A 2.85 2.85 1:52pm
NGM23 JUN 23 2.88 N/A 0.00 | 7% N/A 2.88 2.88 1:52pm
NGN23 JUL 23 2.91 N/A 0.00 | 7% N/A 2.91 2.91 1:52pm
NGQ23 AUG 23 2.94 N/A 0.00 | 7% N/A 2.94 2.94 1:52pm
NGU23 SEP 23 2.94 N/A 0.00 | 7% N/A 2.94 2.94 1:52pm
NGV23 OCT 23 2.98 N/A 0.00 | 7% N/A 2.98 2.98 1:52pm
NGX23 NOV 23 3.05 N/A 0.00 | 7% N/A 3.05 3.05 1:52pm
NGZ23 DEC 23 3.19 N/A 0.00 | 6% N/A 3.19 3.19 1:52pm
NGF24 JAN 24 3.33 N/A 0.00 | 6% N/A 3.33 3.33 1:52pm
NGG24 FEB 24 3.29 N/A 0.00 | 6% N/A 3.29 3.29 1:52pm
NGH24 MAR 24 3.22 N/A 0.00 | 6% N/A 3.22 3.22 1:52pm
NGJ24 APR 24 2.93 N/A 0.00 | 7% N/A 2.93 2.93 1:52pm
NGK24 MAY 24 2.91 N/A 0.00 | 7% N/A 2.91 2.91 1:52pm
NGM24 JUN 24 2.94 N/A 0.00 | 7% N/A 2.94 2.94 1:52pm
NGN24 JUL 24 2.98 N/A 0.00 | 7% N/A 2.98 2.98 1:52pm
NGQ24 AUG 24 3.02 N/A 0.00 | 7% N/A 3.02 3.02 1:52pm
NGU24 SEP 24 3.03 N/A 0.00 | 7% N/A 3.03 3.03 1:52pm
NGV24 OCT 24 3.07 N/A 0.00 | 7% N/A 3.07 3.07 1:52pm
NGX24 NOV 24 3.14 N/A 0.00 | 6% N/A 3.14 3.14 1:52pm
NGZ24 DEC 24 3.28 N/A 0.00 | 6% N/A 3.28 3.28 1:52pm
NGF25 JAN 25 3.42 N/A 0.00 | 6% N/A 3.42 3.42 1:52pm
NGG25 FEB 25 3.38 N/A 0.00 | 6% N/A 3.38 3.38 1:52pm
NGH25 MAR 25 3.30 N/A 0.00 | 6% N/A 3.30 3.30 1:52pm
NGJ25 APR 25 2.99 N/A 0.00 | 7% N/A 2.99 2.99 1:52pm
NGK25 MAY 25 2.97 N/A 0.00 | 7% N/A 2.97 2.97 1:52pm
NGM25 JUN 25 3.00 N/A 0.00 | 7% N/A 3.00 3.00 1:52pm
NGN25 JUL 25 3.05 N/A 0.00 | 7% N/A 3.05 3.05 1:52pm
NGQ25 AUG 25 3.08 N/A 0.00 | 6% N/A 3.08 3.08 1:52pm
NGU25 SEP 25 3.10 N/A 0.00 | 6% N/A 3.10 3.10 1:52pm
NGV25 OCT 25 3.15 N/A 0.00 | 6% N/A 3.15 3.15 1:52pm
NGX25 NOV 25 3.22 N/A 0.00 | 6% N/A 3.22 3.22 1:52pm
NGZ25 DEC 25 3.37 N/A 0.00 | 6% N/A 3.37 3.37 1:52pm
NGF26 JAN 26 3.52 N/A 0.00 | 6% N/A 3.52 3.52 1:52pm
NGG26 FEB 26 3.47 N/A 0.00 | 6% N/A 3.47 3.47 1:52pm
NGH26 MAR 26 3.40 N/A 0.00 | 6% N/A 3.40 3.40 1:52pm
NGJ26 APR 26 3.04 N/A 0.00 | 7% N/A 3.04 3.04 1:52pm
NGK26 MAY 26 3.03 N/A 0.00 | 7% N/A 3.03 3.03 1:52pm
NGM26 JUN 26 3.07 3.07 0.00 | 7% N/A 3.07 3.07 5:01pm
NGN26 JUL 26 3.11 3.11 0.00 | 6% N/A 3.11 3.11 5:01pm
NGQ26 AUG 26 3.15 3.15 0.00 | 6% N/A 3.15 3.15 5:01pm
NGU26 SEP 26 3.17 3.17 0.00 | 6% N/A 3.17 3.17 5:01pm
NGV26 OCT 26 3.22 3.22 0.00 | 6% N/A 3.22 3.22 5:01pm
NGX26 NOV 26 3.30 3.30 0.00 | 6% N/A 3.30 3.30 5:01pm
NGZ26 DEC 26 3.46 3.46 0.00 | 6% N/A 3.46 3.46 5:01pm
NGF27 JAN 27 3.61 3.61 0.00 | 6% N/A 3.61 3.61 6:51pm
NGG27 FEB 27 3.56 3.56 0.00 | 6% N/A 3.56 3.56 6:51pm
NGH27 MAR 27 3.49 3.49 0.00 | 6% N/A 3.49 3.49 6:51pm
NGJ27 APR 27 3.13 3.13 0.00 | 6% N/A 3.13 3.13 6:51pm
NGK27 MAY 27 3.12 3.12 0.00 | 6% N/A N/A N/A 5:01pm
NGM27 JUN 27 3.15 3.23 0.00 | 6% N/A N/A N/A 5:01pm
NGN27 JUL 27 3.20 3.32 0.00 | 6% N/A N/A N/A 5:01pm
NGQ27 AUG 27 3.24 3.36 0.00 | 6% N/A N/A N/A 5:01pm
NGU27 SEP 27 3.25 3.34 0.00 | 6% N/A N/A N/A 5:01pm
NGV27 OCT 27 3.31 3.36 0.00 | 6% N/A N/A N/A 5:01pm
NGX27 NOV 27 3.39 3.42 0.00 | 6% N/A N/A N/A 5:01pm
NGZ27 DEC 27 3.55 3.54 0.00 | 6% N/A N/A N/A 5:01pm
NGF28 JAN 28 3.70 3.61 0.00 | 5% N/A N/A N/A 5:01pm
NGG28 FEB 28 3.66 3.58 0.00 | 5% N/A N/A N/A 5:01pm
NGH28 MAR 28 3.58 3.49 0.00 | 6% N/A N/A N/A 5:01pm
NGJ28 APR 28 3.21 2.94 0.00 | 6% N/A N/A N/A 5:01pm
NGK28 MAY 28 3.20 2.88 0.00 | 6% N/A N/A N/A 5:01pm
NGM28 JUN 28 3.23 2.91 0.00 | 6% N/A N/A N/A 5:01pm
NGN28 JUL 28 3.28 2.94 0.00 | 6% N/A N/A N/A 5:01pm
NGQ28 AUG 28 3.32 2.95 0.00 | 6% N/A N/A N/A 5:01pm
NGU28 SEP 28 3.33 2.92 0.00 | 6% N/A N/A N/A 5:01pm
NGV28 OCT 28 3.39 2.94 0.00 | 6% N/A N/A N/A 5:01pm
NGX28 NOV 28 3.47 2.99 0.00 | 6% N/A N/A N/A 5:01pm
NGZ28 DEC 28 3.64 3.12 0.00 | 5% N/A N/A N/A 5:01pm
NGF29 JAN 29 3.79 3.22 0.00 | 5% N/A N/A N/A 5:01pm
NGG29 FEB 29 3.75 3.20 0.00 | 5% N/A N/A N/A 5:01pm
NGH29 MAR 29 3.67 3.67 0.00 | 5% N/A N/A N/A 5:01pm
NGJ29 APR 29 3.30 2.72 0.00 | 6% N/A N/A N/A 5:01pm
NGK29 MAY 29 3.28 3.28 0.00 | 6% N/A N/A N/A 5:01pm
NGM29 JUN 29 3.32 3.32 0.00 | 6% N/A N/A N/A 5:01pm
NGN29 JUL 29 3.36 3.36 0.00 | 6% N/A N/A N/A 5:01pm
NGQ29 AUG 29 3.40 3.40 0.00 | 6% N/A N/A N/A 5:01pm
NGU29 SEP 29 3.42 3.42 0.00 | 6% N/A N/A N/A 5:01pm
NGV29 OCT 29 3.47 3.47 0.00 | 6% N/A N/A N/A 5:01pm
NGX29 NOV 29 3.56 3.56 0.00 | 6% N/A N/A N/A 5:01pm
NGZ29 DEC 29 3.73 3.73 0.00 | 5% N/A N/A N/A 5:01pm
All quotes are delayed snapshots
Energy Futures
WTI CRUDE OIL
Sym Last Close Change Open High Low Time (CST)
CLN17 JUL 17 51.48 N/A 0.35 | 68% 51.04 51.51 50.57 1:35pm
CLQ17 AUG 17 51.74 N/A 0.34 | 66% 51.29 51.76 50.85 1:35pm
CLU17 SEP 17 51.94 N/A 0.31 | 60% 51.60 51.95 51.08 1:35pm
CLV17 OCT 17 52.09 N/A 0.29 | 56% 51.76 52.10 51.27 1:35pm
CLX17 NOV 17 52.23 N/A 0.28 | 54% 51.93 52.23 51.45 1:33pm
CLZ17 DEC 17 52.31 N/A 0.26 | 50% 52.01 52.33 51.54 1:35pm
CLF18 JAN 18 52.34 N/A 0.23 | 44% 52.11 52.35 51.61 1:29pm
CLG18 FEB 18 52.23 N/A 0.12 | 23% 52.11 52.28 51.73 12:44pm
CLH18 MAR 18 52.30 N/A 0.22 | 42% 51.89 52.30 51.67 1:29pm
CLJ18 APR 18 52.07 N/A 0.05 | 10% 51.80 52.12 51.80 12:07pm
CLK18 MAY 18 52.10 N/A 0.16 | 31% 51.73 52.10 51.73 1:28pm
CLM18 JUN 18 52.01 N/A 0.15 | 29% 51.86 52.08 51.44 1:32pm
CLN18 JUL 18 51.76 51.76 0.43 | 84% N/A 51.76 51.76 5:04pm
CLQ18 AUG 18 51.68 51.68 0.42 | 82% 51.66 51.68 51.65 5:04pm
CLU18 SEP 18 51.60 51.60 0.41 | 80% N/A 51.60 51.60 5:04pm
CLV18 OCT 18 51.48 N/A -0.06 | -12% 51.51 51.51 51.48 12:27pm
CLX18 NOV 18 51.49 51.49 0.40 | 78% N/A 51.49 51.49 5:04pm
CLZ18 DEC 18 51.50 N/A 0.06 | 12% 51.41 51.61 50.98 1:34pm
CLF19 JAN 19 51.37 51.37 0.38 | 75% N/A 51.37 51.37 5:04pm
CLG19 FEB 19 51.31 51.31 0.37 | 73% N/A 51.31 51.31 5:04pm
CLH19 MAR 19 51.26 51.26 0.35 | 69% N/A 51.26 51.26 5:04pm
CLJ19 APR 19 51.22 51.22 0.33 | 65% 51.15 51.22 51.14 5:04pm
CLK19 MAY 19 50.60 N/A -0.59 | -115% 50.60 50.60 50.60 2:47am
CLM19 JUN 19 51.17 N/A 0.00 | 0% 50.76 51.20 50.76 10:10am
CLN19 JUL 19 51.14 51.14 0.28 | 55% N/A 51.14 51.14 5:04pm
CLQ19 AUG 19 51.14 51.14 0.27 | 53% N/A 51.14 51.14 5:04pm
CLU19 SEP 19 51.14 51.14 0.26 | 51% N/A 51.14 51.14 5:04pm
CLV19 OCT 19 51.15 51.15 0.25 | 49% N/A 51.15 51.15 5:04pm
CLX19 NOV 19 51.18 51.18 0.24 | 47% N/A 51.18 51.18 5:04pm
CLZ19 DEC 19 51.21 N/A -0.02 | -4% 51.07 51.30 50.78 1:30pm
CLF20 JAN 20 51.23 51.23 0.23 | 45% N/A 51.23 51.23 5:04pm
CLG20 FEB 20 51.23 51.23 0.22 | 43% N/A 51.23 51.23 5:04pm
CLH20 MAR 20 51.24 51.24 0.21 | 41% N/A 51.24 51.24 5:04pm
CLJ20 APR 20 51.26 51.26 0.20 | 39% N/A 51.26 51.26 5:04pm
CLK20 MAY 20 51.28 51.28 0.19 | 37% N/A 51.28 51.28 5:04pm
CLM20 JUN 20 51.32 51.32 0.18 | 35% N/A 51.32 51.32 5:04pm
CLN20 JUL 20 51.31 51.31 0.17 | 33% N/A 51.31 51.31 5:04pm
CLQ20 AUG 20 51.32 51.32 0.16 | 31% N/A 51.32 51.32 5:04pm
CLU20 SEP 20 51.35 51.35 0.14 | 27% N/A 51.35 51.35 5:04pm
CLV20 OCT 20 51.41 51.41 0.13 | 25% N/A 51.41 51.41 5:04pm
CLX20 NOV 20 51.49 51.49 0.12 | 23% N/A 51.49 51.49 5:04pm
CLZ20 DEC 20 51.58 N/A -0.02 | -4% 51.61 51.63 51.54 10:10am
CLF21 JAN 21 51.63 51.63 0.11 | 21% N/A 51.63 51.63 5:04pm
CLG21 FEB 21 51.67 51.67 0.10 | 19% N/A 51.67 51.67 5:04pm
CLH21 MAR 21 51.74 51.74 0.10 | 19% N/A 51.74 51.74 5:04pm
CLJ21 APR 21 51.83 51.83 0.10 | 19% N/A 51.83 51.83 5:04pm
CLK21 MAY 21 51.94 51.94 0.10 | 19% N/A 51.94 51.94 5:04pm
CLM21 JUN 21 52.07 52.07 0.09 | 17% N/A 52.07 52.07 5:04pm
CLN21 JUL 21 52.09 52.09 0.08 | 15% N/A 52.09 52.09 5:04pm
CLQ21 AUG 21 52.14 52.14 0.08 | 15% N/A 52.14 52.14 5:04pm
CLU21 SEP 21 52.22 52.22 0.08 | 15% N/A 52.22 52.22 5:04pm
CLV21 OCT 21 52.32 52.32 0.08 | 15% N/A 52.32 52.32 5:04pm
CLX21 NOV 21 52.44 52.44 0.07 | 13% N/A 52.44 52.44 5:04pm
CLZ21 DEC 21 52.69 N/A 0.10 | 19% 52.67 52.69 52.67 7:38am
CLF22 JAN 22 52.65 52.65 0.07 | 13% N/A 52.65 52.65 5:04pm
CLG22 FEB 22 52.72 52.72 0.07 | 13% N/A 52.72 52.72 5:04pm
CLH22 MAR 22 52.81 52.81 0.07 | 13% N/A 52.81 52.81 5:04pm
CLJ22 APR 22 52.92 52.92 0.07 | 13% N/A 52.92 52.92 5:04pm
CLK22 MAY 22 53.04 53.04 0.07 | 13% N/A 53.04 53.04 5:04pm
CLM22 JUN 22 53.18 53.18 0.07 | 13% N/A 53.18 53.18 5:04pm
CLN22 JUL 22 53.22 53.22 0.07 | 13% N/A 53.22 53.22 5:04pm
CLQ22 AUG 22 53.29 53.29 0.07 | 13% N/A 53.29 53.29 5:04pm
CLU22 SEP 22 53.38 53.38 0.07 | 13% N/A 53.38 53.38 5:04pm
CLV22 OCT 22 53.50 53.50 0.07 | 13% N/A 53.50 53.50 5:04pm
CLX22 NOV 22 53.64 53.64 0.07 | 13% N/A 53.64 53.64 5:04pm
CLZ22 DEC 22 53.82 N/A 0.02 | 4% 53.84 53.98 53.82 1:03pm
CLM23 JUN 23 54.30 54.30 0.07 | 13% N/A 54.30 54.30 5:04pm
CLZ23 DEC 23 54.81 54.81 0.07 | 13% N/A 54.81 54.81 5:04pm
CLM24 JUN 24 55.20 55.20 0.07 | 13% N/A 55.20 55.20 5:04pm
CLZ24 DEC 24 55.60 55.60 0.07 | 13% N/A 55.60 55.60 5:04pm
CLM25 JUN 25 55.82 55.82 0.07 | 13% N/A 55.82 55.82 5:04pm
CLZ25 DEC 25 56.05 56.05 0.07 | 13% N/A 56.05 56.05 5:04pm
All quotes are delayed snapshots

News

Farmers received a short break from the rain and were able to make significant progress with corn and soybean plantings, according to Greg Matli,...

STAY CONNECTED

2,555FansLike
2,972FollowersFollow
46SubscribersSubscribe