Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLK20 MAY 20
27.49
N/A
-0.85 | -300%
26.09
27.52
25.28
11:04pm
CLM20 JUN 20
30.68
N/A
-0.22 | -71%
29.20
30.68
28.13
11:04pm
CLN20 JUL 20
32.49
N/A
0.16 | 49%
30.94
32.51
30.05
11:04pm
CLQ20 AUG 20
33.18
N/A
0.18 | 55%
31.70
33.18
30.77
11:02pm
CLU20 SEP 20
33.64
N/A
0.27 | 81%
32.47
33.64
31.18
11:03pm
CLV20 OCT 20
33.80
N/A
0.18 | 54%
32.00
33.80
31.51
9:59pm
CLX20 NOV 20
34.21
N/A
0.31 | 91%
32.00
34.21
32.00
10:58pm
CLZ20 DEC 20
34.56
N/A
0.40 | 117%
33.60
34.56
32.30
11:04pm
CLF21 JAN 21
34.69
N/A
0.32 | 93%
33.85
34.69
33.64
10:33pm
CLG21 FEB 21
34.59
34.59
0.71 | 210%
33.35
35.08
32.97
5:04pm
CLH21 MAR 21
35.06
N/A
0.24 | 69%
34.08
35.06
34.08
9:53pm
CLJ21 APR 21
35.16
N/A
0.10 | 29%
34.49
35.16
34.49
9:27pm
CLK21 MAY 21
35.30
35.30
0.39 | 112%
35.60
35.74
33.93
5:04pm
CLM21 JUN 21
36.02
N/A
0.54 | 152%
34.40
36.02
34.40
9:59pm
CLN21 JUL 21
35.65
35.65
0.26 | 73%
35.00
36.16
34.45
5:04pm
CLQ21 AUG 21
35.82
35.82
0.19 | 53%
35.53
36.37
34.70
5:04pm
CLU21 SEP 21
36.20
N/A
0.19 | 53%
36.20
36.20
36.20
8:44pm
CLV21 OCT 21
36.19
36.19
0.05 | 14%
35.99
36.76
35.26
5:04pm
CLX21 NOV 21
36.39
36.39
-0.02 | -5%
36.80
37.10
35.53
5:04pm
CLZ21 DEC 21
37.21
N/A
0.63 | 172%
36.00
37.30
35.24
11:01pm
CLF22 JAN 22
36.70
36.70
-0.16 | -43%
36.63
37.50
35.99
5:04pm
CLG22 FEB 22
36.83
36.83
-0.22 | -59%
36.83
37.25
36.50
5:04pm
CLH22 MAR 22
36.98
36.98
-0.27 | -72%
N/A
37.42
36.75
5:04pm
CLJ22 APR 22
37.12
37.12
-0.33 | -88%
N/A
37.57
36.97
5:04pm
CLK22 MAY 22
37.27
37.27
-0.37 | -98%
N/A
37.27
37.27
12:00am
CLM22 JUN 22
37.18
N/A
-0.24 | -64%
37.20
37.20
37.18
5:05pm
CLN22 JUL 22
37.55
37.55
-0.47 | -124%
N/A
37.55
37.55
5:04pm
CLQ22 AUG 22
37.70
37.70
-0.51 | -133%
N/A
37.70
37.70
5:04pm
CLU22 SEP 22
37.85
37.85
-0.55 | -143%
N/A
37.85
37.85
5:04pm
CLV22 OCT 22
37.99
37.99
-0.59 | -153%
N/A
37.99
37.99
5:04pm
CLX22 NOV 22
38.11
38.11
-0.65 | -168%
N/A
38.11
38.11
5:04pm
CLZ22 DEC 22
39.06
N/A
0.81 | 212%
38.00
39.10
38.00
10:58pm
CLF23 JAN 23
38.35
38.35
-0.71 | -182%
N/A
38.35
38.35
5:04pm
CLG23 FEB 23
38.47
38.47
-0.74 | -189%
N/A
38.47
38.47
5:04pm
CLH23 MAR 23
38.60
38.60
-0.77 | -196%
N/A
38.60
38.60
5:04pm
CLJ23 APR 23
38.75
38.75
-0.78 | -197%
N/A
38.75
38.75
5:04pm
CLK23 MAY 23
38.88
38.88
-0.81 | -204%
N/A
38.88
38.88
5:04pm
CLM23 JUN 23
39.02
39.02
-0.84 | -211%
39.86
39.86
39.02
5:04pm
CLN23 JUL 23
39.13
39.13
-0.87 | -217%
N/A
39.13
39.13
5:04pm
CLQ23 AUG 23
39.26
39.26
-0.90 | -224%
N/A
39.26
39.26
5:04pm
CLU23 SEP 23
39.41
39.41
-0.93 | -231%
N/A
39.41
39.41
5:04pm
CLV23 OCT 23
39.58
39.58
-0.96 | -237%
N/A
39.58
39.58
5:04pm
CLX23 NOV 23
39.78
39.78
-0.96 | -236%
N/A
39.78
39.78
5:04pm
CLZ23 DEC 23
40.00
N/A
0.00 | 0%
40.00
40.00
40.00
5:00pm
CLF24 JAN 24
40.12
40.12
-0.97 | -236%
N/A
40.12
40.12
5:04pm
CLG24 FEB 24
40.23
40.23
-0.97 | -235%
N/A
40.23
40.23
12:00am
CLH24 MAR 24
40.39
40.39
-0.98 | -237%
N/A
40.39
40.39
5:04pm
CLJ24 APR 24
40.55
40.55
-0.98 | -236%
N/A
40.55
40.55
5:04pm
CLK24 MAY 24
40.71
40.71
-0.99 | -237%
N/A
40.71
40.71
5:04pm
CLM24 JUN 24
40.87
40.87
-0.99 | -237%
N/A
40.87
40.87
5:04pm
CLN24 JUL 24
41.02
41.02
-1.00 | -238%
N/A
41.02
41.02
5:04pm
CLQ24 AUG 24
41.07
41.07
-1.00 | -238%
N/A
41.07
41.07
5:04pm
CLU24 SEP 24
41.31
41.31
-1.01 | -239%
N/A
41.31
41.31
5:04pm
CLV24 OCT 24
41.51
41.51
-1.01 | -238%
N/A
41.51
41.51
5:04pm
CLX24 NOV 24
41.63
41.63
-1.02 | -239%
N/A
41.63
41.63
5:04pm
CLZ24 DEC 24
41.84
41.84
-1.02 | -238%
42.00
42.33
41.78
5:04pm
CLF25 JAN 25
42.02
42.02
-1.00 | -232%
N/A
42.02
42.02
5:04pm
CLG25 FEB 25
42.14
42.14
-0.98 | -227%
N/A
42.14
42.14
5:04pm
CLH25 MAR 25
42.35
42.35
-0.96 | -222%
N/A
42.35
42.35
5:04pm
CLJ25 APR 25
42.46
42.46
-0.93 | -214%
N/A
42.46
42.46
5:04pm
CLK25 MAY 25
42.66
42.66
-0.91 | -209%
N/A
42.66
42.66
5:04pm
CLM25 JUN 25
42.77
42.77
-0.89 | -204%
N/A
42.77
42.77
5:04pm
CLN25 JUL 25
42.89
42.89
-0.87 | -199%
N/A
42.89
42.89
5:04pm
CLQ25 AUG 25
43.14
43.14
-0.85 | -193%
N/A
43.14
43.14
5:04pm
CLU25 SEP 25
43.25
43.25
-0.83 | -188%
N/A
43.25
43.25
5:04pm
CLV25 OCT 25
43.43
43.43
-0.80 | -181%
N/A
43.43
43.43
5:04pm
CLX25 NOV 25
43.63
43.63
-0.78 | -176%
N/A
43.63
43.63
5:04pm
CLZ25 DEC 25
43.81
43.81
-0.76 | -171%
N/A
43.81
43.81
5:04pm
CLF26 JAN 26
43.93
43.93
-0.72 | -161%
N/A
43.93
43.93
5:04pm
CLG26 FEB 26
44.08
44.08
-0.69 | -154%
N/A
44.08
44.08
5:04pm
CLH26 MAR 26
44.26
44.26
-0.65 | -145%
N/A
44.26
44.26
5:04pm
CLJ26 APR 26
44.40
44.40
-0.61 | -136%
N/A
44.40
44.40
5:04pm
CLK26 MAY 26
44.56
44.56
-0.57 | -126%
N/A
44.56
44.56
5:04pm
CLM26 JUN 26
44.78
44.78
-0.54 | -119%
N/A
44.78
44.78
5:04pm
CLN26 JUL 26
44.93
44.93
-0.50 | -110%
N/A
44.93
44.93
5:04pm
CLQ26 AUG 26
45.12
45.12
-0.46 | -101%
N/A
45.12
45.12
5:04pm
CLU26 SEP 26
45.29
45.29
-0.42 | -92%
N/A
45.29
45.29
5:04pm
CLV26 OCT 26
45.45
45.45
-0.39 | -85%
N/A
45.45
45.45
5:04pm
CLX26 NOV 26
45.64
45.64
-0.35 | -76%
N/A
45.64
45.64
5:04pm
CLZ26 DEC 26
45.81
45.81
-0.31 | -67%
N/A
45.81
45.81
5:04pm
CLF27 JAN 27
45.97
45.97
-0.26 | -56%
N/A
45.97
45.97
5:04pm
CLG27 FEB 27
46.16
46.16
-0.21 | -45%
N/A
46.16
46.16
5:04pm
CLH27 MAR 27
46.34
46.34
-0.15 | -32%
N/A
46.34
46.34
5:04pm
CLJ27 APR 27
46.48
46.48
-0.10 | -21%
N/A
46.48
46.48
5:04pm
CLK27 MAY 27
46.65
46.65
-0.05 | -11%
N/A
46.65
46.65
5:04pm
CLM27 JUN 27
46.84
46.84
0.01 | 2%
N/A
46.84
46.84
5:04pm
CLN27 JUL 27
47.03
47.03
0.06 | 13%
N/A
47.03
47.03
5:04pm
CLQ27 AUG 27
47.19
47.19
0.11 | 23%
N/A
47.19
47.19
5:04pm
CLU27 SEP 27
47.35
47.35
0.16 | 34%
N/A
47.35
47.35
5:04pm
CLV27 OCT 27
47.50
47.50
0.22 | 47%
N/A
47.50
47.50
5:04pm
CLX27 NOV 27
47.66
47.66
0.27 | 57%
N/A
47.66
47.66
5:04pm
CLZ27 DEC 27
47.84
47.84
0.32 | 67%
N/A
47.84
47.84
5:04pm
CLF28 JAN 28
47.95
47.95
0.38 | 80%
N/A
47.95
47.95
5:04pm
CLG28 FEB 28
48.05
48.05
0.43 | 90%
N/A
48.05
48.05
5:04pm
CLH28 MAR 28
48.18
48.18
0.49 | 103%
N/A
48.18
48.18
5:04pm
CLJ28 APR 28
48.28
48.28
0.54 | 113%
N/A
48.28
48.28
5:04pm
CLK28 MAY 28
48.40
48.40
0.60 | 126%
N/A
48.40
48.40
5:04pm
CLM28 JUN 28
48.52
48.52
0.65 | 136%
N/A
48.52
48.52
5:04pm
CLN28 JUL 28
48.66
48.66
0.71 | 148%
N/A
48.66
48.66
5:04pm
CLQ28 AUG 28
48.78
48.78
0.76 | 158%
N/A
48.78
48.78
5:04pm
CLU28 SEP 28
48.89
48.89
0.82 | 171%
N/A
48.89
48.89
5:04pm
CLV28 OCT 28
49.00
49.00
0.87 | 181%
N/A
49.00
49.00
5:04pm
CLX28 NOV 28
49.12
49.12
0.93 | 193%
N/A
49.12
49.12
5:04pm
CLZ28 DEC 28
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLF29 JAN 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLG29 FEB 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLH29 MAR 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLJ29 APR 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLK29 MAY 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLM29 JUN 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLN29 JUL 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLQ29 AUG 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLU29 SEP 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLV29 OCT 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLX29 NOV 29
49.31
49.31
0.98 | 203%
N/A
49.31
49.31
5:04pm
CLZ29 DEC 29
49.56
49.56
0.98 | 202%
N/A
49.56
49.56
12:00am
CLF30 JAN 30
49.56
49.56
0.98 | 202%
N/A
49.56
49.56
12:00am
CLG30 FEB 30
49.56
49.56
0.98 | 202%
N/A
49.56
49.56
12:00am
CLH30 MAR 30
48.00
49.56
-0.18 | -37%
N/A
N/A
N/A
4:59pm
CLJ30 APR 30
49.56
49.56
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLK30 MAY 30
49.56
27.34
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLM30 JUN 30
49.56
30.58
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLN30 JUL 30
49.56
32.39
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLQ30 AUG 30
49.56
33.18
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLU30 SEP 30
49.56
33.56
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLV30 OCT 30
49.56
33.80
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLX30 NOV 30
49.56
34.21
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLZ30 DEC 30
49.56
34.48
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLF31 JAN 31
49.56
34.69
0.98 | 202%
N/A
N/A
N/A
5:04pm
CLG31 FEB 31
49.56
49.56
0.98 | 202%
N/A
N/A
N/A
5:04pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGK20 MAY 20
1.64
N/A
0.02 | 123%
1.65
1.66
1.63
11:03pm
NGM20 JUN 20
1.76
N/A
0.02 | 104%
1.77
1.77
1.75
11:03pm
NGN20 JUL 20
1.94
N/A
0.02 | 104%
1.95
1.96
1.93
11:03pm
NGQ20 AUG 20
2.00
N/A
0.01 | 75%
2.01
2.02
2.00
10:53pm
NGU20 SEP 20
2.04
N/A
0.02 | 94%
2.04
2.05
2.04
9:50pm
NGV20 OCT 20
2.11
N/A
0.02 | 91%
2.11
2.13
2.10
9:50pm
NGX20 NOV 20
2.35
N/A
0.01 | 38%
2.35
2.35
2.35
11:04pm
NGZ20 DEC 20
2.68
N/A
0.00 | 0%
2.68
2.69
2.68
11:02pm
NGF21 JAN 21
2.80
N/A
-0.00 | -4%
2.79
2.80
2.79
10:54pm
NGG21 FEB 21
2.76
N/A
0.01 | 22%
2.76
2.76
2.76
11:04pm
NGH21 MAR 21
2.65
N/A
0.00 | 8%
2.65
2.65
2.65
11:03pm
NGJ21 APR 21
2.40
N/A
0.00 | 4%
2.40
2.40
2.40
11:03pm
NGK21 MAY 21
2.37
N/A
0.00 | 8%
2.38
2.38
2.37
10:55pm
NGM21 JUN 21
2.40
2.40
0.01 | 42%
2.39
2.40
2.38
5:01pm
NGN21 JUL 21
2.43
2.43
0.01 | 33%
2.43
2.44
2.42
5:01pm
NGQ21 AUG 21
2.43
2.43
0.01 | 29%
2.43
2.44
2.42
5:01pm
NGU21 SEP 21
2.41
2.41
0.01 | 29%
2.41
2.42
2.40
5:01pm
NGV21 OCT 21
2.43
2.43
0.01 | 21%
2.43
2.44
2.42
5:01pm
NGX21 NOV 21
2.48
2.48
0.00 | 4%
2.48
2.49
2.46
5:01pm
NGZ21 DEC 21
2.61
2.61
0.00 | 0%
2.61
2.62
2.59
5:01pm
NGF22 JAN 22
2.71
2.71
-0.00 | -4%
2.70
2.71
2.70
5:01pm
NGG22 FEB 22
2.66
2.66
-0.00 | -4%
2.66
2.66
2.66
5:01pm
NGH22 MAR 22
2.53
2.53
0.00 | 0%
N/A
2.53
2.53
5:01pm
NGJ22 APR 22
2.24
2.24
-0.00 | -18%
N/A
2.24
2.24
5:01pm
NGK22 MAY 22
2.20
2.20
-0.01 | -45%
2.20
2.20
2.20
5:01pm
NGM22 JUN 22
2.23
2.23
-0.02 | -71%
N/A
2.23
2.23
5:01pm
NGN22 JUL 22
2.28
2.28
-0.02 | -96%
2.29
2.29
2.28
5:01pm
NGQ22 AUG 22
2.29
2.29
-0.02 | -82%
N/A
2.29
2.29
5:01pm
NGU22 SEP 22
2.28
2.28
-0.02 | -74%
N/A
2.28
2.28
5:01pm
NGV22 OCT 22
2.31
2.31
-0.02 | -69%
N/A
2.31
2.31
5:01pm
NGX22 NOV 22
2.38
2.38
-0.02 | -67%
N/A
2.38
2.38
5:01pm
NGZ22 DEC 22
2.54
2.54
-0.02 | -62%
2.55
2.55
2.54
5:01pm
NGF23 JAN 23
2.66
2.66
-0.02 | -60%
N/A
2.66
2.66
5:01pm
NGG23 FEB 23
2.61
2.61
-0.02 | -61%
N/A
2.61
2.61
5:01pm
NGH23 MAR 23
2.48
2.48
-0.02 | -64%
2.50
2.50
2.48
5:01pm
NGJ23 APR 23
2.22
2.22
-0.02 | -71%
N/A
2.22
2.22
5:01pm
NGK23 MAY 23
2.19
2.19
-0.02 | -73%
N/A
2.19
2.19
5:01pm
NGM23 JUN 23
2.23
2.23
-0.02 | -71%
N/A
2.23
2.23
5:01pm
NGN23 JUL 23
2.27
2.27
-0.02 | -70%
N/A
2.27
2.27
5:01pm
NGQ23 AUG 23
2.28
2.28
-0.02 | -70%
N/A
2.28
2.28
5:01pm
NGU23 SEP 23
2.27
2.27
-0.02 | -70%
N/A
2.27
2.27
5:01pm
NGV23 OCT 23
2.30
2.30
-0.02 | -69%
N/A
2.30
2.30
5:01pm
NGX23 NOV 23
2.38
2.38
-0.02 | -67%
N/A
2.38
2.38
5:01pm
NGZ23 DEC 23
2.55
2.55
-0.02 | -62%
N/A
2.55
2.55
5:01pm
NGF24 JAN 24
2.67
2.67
-0.02 | -60%
2.68
2.68
2.67
5:01pm
NGG24 FEB 24
2.63
2.63
-0.02 | -61%
N/A
2.63
2.63
5:01pm
NGH24 MAR 24
2.50
2.50
-0.02 | -64%
N/A
2.50
2.50
5:01pm
NGJ24 APR 24
2.24
2.24
-0.02 | -71%
N/A
2.24
2.24
5:01pm
NGK24 MAY 24
2.22
2.22
-0.02 | -72%
N/A
2.22
2.22
5:01pm
NGM24 JUN 24
2.25
2.25
-0.02 | -71%
N/A
2.25
2.25
5:01pm
NGN24 JUL 24
2.28
2.28
-0.02 | -70%
N/A
2.30
2.28
5:01pm
NGQ24 AUG 24
2.29
2.29
-0.02 | -69%
N/A
2.31
2.29
5:01pm
NGU24 SEP 24
2.28
2.28
-0.02 | -70%
N/A
2.30
2.28
5:01pm
NGV24 OCT 24
2.31
2.31
-0.02 | -69%
N/A
2.31
2.31
5:01pm
NGX24 NOV 24
2.37
2.37
-0.02 | -67%
N/A
2.37
2.37
5:01pm
NGZ24 DEC 24
2.54
2.54
-0.02 | -63%
N/A
2.54
2.54
5:01pm
NGF25 JAN 25
2.66
2.66
-0.02 | -60%
N/A
2.66
2.66
5:01pm
NGG25 FEB 25
2.62
2.62
-0.02 | -61%
N/A
2.62
2.62
5:01pm
NGH25 MAR 25
2.51
2.51
-0.02 | -63%
N/A
2.51
2.51
5:01pm
NGJ25 APR 25
2.26
2.26
-0.02 | -70%
N/A
2.26
2.26
5:01pm
NGK25 MAY 25
2.25
2.25
-0.02 | -71%
N/A
2.25
2.25
5:01pm
NGM25 JUN 25
2.28
2.28
-0.02 | -70%
N/A
2.28
2.28
5:01pm
NGN25 JUL 25
2.31
2.31
-0.02 | -69%
N/A
2.31
2.31
5:01pm
NGQ25 AUG 25
2.32
2.32
-0.02 | -68%
N/A
2.32
2.32
5:01pm
NGU25 SEP 25
2.31
2.31
-0.02 | -69%
N/A
2.31
2.31
5:01pm
NGV25 OCT 25
2.35
2.35
-0.02 | -68%
N/A
2.35
2.35
5:01pm
NGX25 NOV 25
2.41
2.41
-0.02 | -66%
N/A
2.41
2.41
5:01pm
NGZ25 DEC 25
2.58
2.58
-0.02 | -62%
N/A
2.58
2.58
5:01pm
NGF26 JAN 26
2.70
2.70
-0.02 | -59%
N/A
2.70
2.70
5:01pm
NGG26 FEB 26
2.66
2.66
-0.02 | -60%
N/A
2.66
2.66
5:01pm
NGH26 MAR 26
2.55
2.55
-0.02 | -62%
N/A
2.55
2.55
5:01pm
NGJ26 APR 26
2.29
2.29
-0.02 | -69%
N/A
2.29
2.29
5:01pm
NGK26 MAY 26
2.28
2.28
-0.02 | -70%
N/A
2.28
2.28
5:01pm
NGM26 JUN 26
2.31
2.31
-0.02 | -69%
N/A
2.31
2.31
5:01pm
NGN26 JUL 26
2.35
2.35
-0.02 | -68%
N/A
2.35
2.35
5:01pm
NGQ26 AUG 26
2.36
2.36
-0.02 | -67%
N/A
2.36
2.36
5:01pm
NGU26 SEP 26
2.36
2.36
-0.02 | -67%
N/A
2.36
2.36
5:01pm
NGV26 OCT 26
2.38
2.38
-0.02 | -67%
N/A
2.38
2.38
5:01pm
NGX26 NOV 26
2.44
2.44
-0.02 | -65%
N/A
2.44
2.44
5:01pm
NGZ26 DEC 26
2.61
2.61
-0.02 | -61%
N/A
2.61
2.61
5:01pm
NGF27 JAN 27
2.74
2.74
-0.02 | -58%
N/A
2.74
2.74
5:01pm
NGG27 FEB 27
2.71
2.71
-0.02 | -59%
N/A
2.71
2.71
5:01pm
NGH27 MAR 27
2.60
2.60
-0.02 | -61%
N/A
2.60
2.60
5:01pm
NGJ27 APR 27
2.35
2.35
-0.02 | -68%
N/A
2.35
2.35
5:01pm
NGK27 MAY 27
2.34
2.34
-0.02 | -68%
N/A
2.34
2.34
5:01pm
NGM27 JUN 27
2.37
2.37
-0.02 | -67%
N/A
2.37
2.37
5:01pm
NGN27 JUL 27
2.40
2.40
-0.02 | -66%
N/A
2.40
2.40
5:01pm
NGQ27 AUG 27
2.41
2.41
-0.02 | -66%
N/A
2.41
2.41
5:01pm
NGU27 SEP 27
2.42
2.42
-0.02 | -66%
N/A
2.42
2.42
5:01pm
NGV27 OCT 27
2.45
2.45
-0.02 | -65%
N/A
2.45
2.45
5:01pm
NGX27 NOV 27
2.51
2.51
-0.02 | -63%
N/A
2.51
2.51
5:01pm
NGZ27 DEC 27
2.68
2.68
-0.02 | -59%
N/A
2.68
2.68
5:01pm
NGF28 JAN 28
2.80
2.80
-0.02 | -57%
N/A
2.80
2.80
5:01pm
NGG28 FEB 28
2.76
2.76
-0.02 | -58%
N/A
2.76
2.76
5:01pm
NGH28 MAR 28
2.64
2.64
-0.02 | -60%
N/A
2.64
2.64
5:01pm
NGJ28 APR 28
2.38
2.38
-0.02 | -67%
N/A
2.38
2.38
5:01pm
NGK28 MAY 28
2.36
2.36
-0.02 | -67%
N/A
2.36
2.36
5:01pm
NGM28 JUN 28
2.39
2.39
-0.02 | -67%
N/A
2.39
2.39
5:01pm
NGN28 JUL 28
2.43
2.43
-0.02 | -65%
N/A
2.43
2.43
5:01pm
NGQ28 AUG 28
2.44
2.44
-0.02 | -65%
N/A
2.44
2.44
5:01pm
NGU28 SEP 28
2.45
2.45
-0.02 | -65%
N/A
2.45
2.45
5:01pm
NGV28 OCT 28
2.49
2.49
-0.02 | -64%
N/A
2.49
2.49
5:01pm
NGX28 NOV 28
2.55
2.55
-0.02 | -62%
N/A
2.55
2.55
5:01pm
NGZ28 DEC 28
2.71
2.71
-0.02 | -59%
N/A
2.71
2.71
5:01pm
NGF29 JAN 29
2.83
2.83
-0.02 | -56%
N/A
2.83
2.83
5:01pm
NGG29 FEB 29
2.79
2.79
-0.02 | -57%
N/A
2.79
2.79
5:01pm
NGH29 MAR 29
2.68
2.68
-0.02 | -59%
N/A
2.68
2.68
5:01pm
NGJ29 APR 29
2.39
2.39
-0.02 | -66%
N/A
2.39
2.39
5:01pm
NGK29 MAY 29
2.37
2.37
-0.02 | -67%
N/A
2.37
2.37
5:01pm
NGM29 JUN 29
2.41
2.41
-0.02 | -66%
N/A
2.41
2.41
5:01pm
NGN29 JUL 29
2.45
2.45
-0.02 | -65%
N/A
2.45
2.45
5:01pm
NGQ29 AUG 29
2.46
2.46
-0.02 | -65%
N/A
2.46
2.46
5:01pm
NGU29 SEP 29
2.47
2.47
-0.02 | -64%
N/A
2.47
2.47
5:01pm
NGV29 OCT 29
2.51
2.51
-0.02 | -63%
N/A
2.51
2.51
5:01pm
NGX29 NOV 29
2.58
2.58
-0.02 | -62%
N/A
2.58
2.58
5:01pm
NGZ29 DEC 29
2.73
2.73
-0.02 | -58%
N/A
2.73
2.73
5:01pm
NGF30 JAN 30
2.86
2.86
-0.02 | -56%
N/A
2.86
2.86
12:00am
NGG30 FEB 30
2.83
2.83
-0.02 | -56%
N/A
2.83
2.83
12:00am
NGH30 MAR 30
2.76
2.73
-0.03 | -107%
N/A
N/A
N/A
4:59pm
NGJ30 APR 30
2.44
2.44
-0.02 | -65%
N/A
N/A
N/A
5:01pm
NGK30 MAY 30
2.42
1.64
-0.02 | -66%
N/A
N/A
N/A
5:01pm
NGM30 JUN 30
2.45
1.75
-0.02 | -65%
N/A
N/A
N/A
5:01pm
NGN30 JUL 30
2.49
1.94
-0.02 | -64%
N/A
N/A
N/A
5:01pm
NGQ30 AUG 30
2.53
2.00
-0.02 | -63%
N/A
N/A
N/A
5:01pm
NGU30 SEP 30
2.55
2.04
-0.02 | -62%
N/A
N/A
N/A
5:01pm
NGV30 OCT 30
2.59
2.11
-0.02 | -61%
N/A
N/A
N/A
5:01pm
NGX30 NOV 30
2.66
2.35
-0.02 | -60%
N/A
N/A
N/A
5:01pm
NGZ30 DEC 30
2.82
2.68
-0.02 | -56%
N/A
N/A
N/A
5:01pm
NGF31 JAN 31
2.95
2.80
-0.02 | -54%
N/A
N/A
N/A
5:01pm
NGG31 FEB 31
2.91
2.76
-0.02 | -55%
N/A
N/A
N/A
5:01pm
NGH31 MAR 31
2.85
2.65
-0.02 | -56%
N/A
N/A
N/A
5:01pm
NGJ31 APR 31
2.55
2.40
-0.02 | -62%
N/A
N/A
N/A
5:01pm
NGK31 MAY 31
2.53
2.37
-0.02 | -63%
N/A
N/A
N/A
5:01pm
NGM31 JUN 31
2.56
2.56
-0.02 | -62%
N/A
N/A
N/A
5:01pm
NGN31 JUL 31
2.60
2.60
-0.02 | -61%
N/A
N/A
N/A
5:01pm
NGQ31 AUG 31
2.64
2.64
-0.02 | -60%
N/A
N/A
N/A
5:01pm
NGU31 SEP 31
2.66
2.66
-0.02 | -60%
N/A
N/A
N/A
5:01pm
NGV31 OCT 31
2.70
2.70
-0.02 | -59%
N/A
N/A
N/A
5:01pm
NGX31 NOV 31
2.77
2.77
-0.02 | -57%
N/A
N/A
N/A
5:01pm
NGZ31 DEC 31
2.93
2.93
-0.02 | -54%
N/A
N/A
N/A
5:01pm
NGF32 JAN 32
3.05
3.05
-0.02 | -52%
N/A
N/A
N/A
5:01pm
NGG32 FEB 32
3.02
3.02
-0.02 | -53%
N/A
N/A
N/A
5:01pm
NGH32 MAR 32
2.95
2.95
-0.02 | -54%
N/A
N/A
N/A
5:01pm
NGJ32 APR 32
2.65
2.65
-0.02 | -60%
N/A
N/A
N/A
5:01pm
NGK32 MAY 32
2.63
2.63
-0.02 | -60%
N/A
N/A
N/A
5:01pm
NGM32 JUN 32
2.67
2.67
-0.02 | -60%
N/A
N/A
N/A
5:01pm
NGN32 JUL 32
2.71
2.71
-0.02 | -59%
N/A
N/A
N/A
5:01pm
NGQ32 AUG 32
2.75
2.75
-0.02 | -58%
N/A
N/A
N/A
5:01pm
NGU32 SEP 32
2.76
2.76
-0.02 | -58%
N/A
N/A
N/A
5:01pm
NGV32 OCT 32
2.81
2.81
-0.02 | -57%
N/A
N/A
N/A
5:01pm
NGX32 NOV 32
2.88
2.88
-0.02 | -55%
N/A
N/A
N/A
5:01pm
NGZ32 DEC 32
3.03
3.03
-0.02 | -52%
N/A
N/A
N/A
5:01pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKK20 MAY 20
0.86
0.86
-0.00 | -12%
0.89
0.89
0.86
4:38pm
ZKM20 JUN 20
0.91
0.91
0.01 | 67%
0.90
0.92
0.90
4:38pm
ZKN20 JUL 20
0.91
0.91
0.01 | 66%
N/A
0.91
0.91
4:38pm
ZKQ20 AUG 20
0.91
0.91
0.01 | 66%
N/A
0.91
0.91
4:39pm
ZKU20 SEP 20
0.91
0.91
0.01 | 66%
N/A
0.91
0.91
4:38pm
ZKV20 OCT 20
0.91
0.91
0.01 | 66%
N/A
0.91
0.91
4:38pm
ZKX20 NOV 20
0.91
0.91
0.01 | 66%
N/A
0.91
0.91
4:38pm
ZKZ20 DEC 20
0.95
0.95
0.01 | 64%
N/A
0.95
0.95
4:38pm
ZKF21 JAN 21
0.95
0.95
0.01 | 64%
N/A
0.95
0.95
4:38pm
ZKG21 FEB 21
0.95
0.95
0.01 | 64%
N/A
0.95
0.95
4:38pm
ZKH21 MAR 21
0.95
0.95
0.01 | 64%
N/A
0.95
0.95
4:37pm
ZKJ21 APR 21
0.99
0.99
0.01 | 61%
N/A
0.99
0.99
4:39pm
ZKK21 MAY 21
1.01
1.01
0.01 | 60%
N/A
1.01
1.01
4:38pm
ZKM21 JUN 21
1.03
1.03
0.01 | 59%
N/A
1.03
1.03
4:38pm
ZKN21 JUL 21
1.03
1.03
0.01 | 59%
N/A
1.03
1.03
4:38pm
ZKQ21 AUG 21
1.03
1.03
0.01 | 59%
N/A
1.03
1.03
4:38pm
ZKU21 SEP 21
1.03
1.03
0.01 | 59%
N/A
1.03
1.03
4:39pm
ZKV21 OCT 21
1.03
1.03
0.01 | 59%
N/A
1.03
1.03
4:39pm
ZKX21 NOV 21
1.03
1.03
0.01 | 59%
N/A
1.03
1.03
4:38pm
ZKZ21 DEC 21
1.03
1.03
0.01 | 59%
N/A
1.03
1.03
4:38pm
ZKF22 JAN 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:39pm
ZKG22 FEB 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKH22 MAR 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:39pm
ZKJ22 APR 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:39pm
ZKK22 MAY 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKM22 JUN 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKN22 JUL 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKQ22 AUG 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKU22 SEP 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKV22 OCT 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKX22 NOV 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKZ22 DEC 22
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKF23 JAN 23
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:39pm
ZKG23 FEB 23
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:38pm
ZKH23 MAR 23
0.96
0.96
0.01 | 63%
N/A
0.96
0.96
4:39pm

STAY CONNECTED

5,545FansLike
3,289FollowersFollow
169SubscribersSubscribe