Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLZ20 DEC 20
35.97
N/A
-0.20 | -55%
36.07
36.12
35.89
5:33pm
CLF21 JAN 21
36.32
N/A
-0.19 | -52%
36.41
36.44
36.23
5:32pm
CLG21 FEB 21
36.67
N/A
-0.20 | -54%
36.81
36.81
36.59
5:32pm
CLH21 MAR 21
37.00
N/A
-0.25 | -67%
37.16
37.16
37.00
5:31pm
CLJ21 APR 21
37.39
N/A
-0.21 | -56%
37.49
37.49
37.39
5:26pm
CLK21 MAY 21
37.68
N/A
-0.22 | -58%
37.76
37.76
37.64
5:30pm
CLM21 JUN 21
37.93
N/A
-0.25 | -65%
38.09
38.09
37.92
5:31pm
CLN21 JUL 21
38.41
38.41
-1.10 | -278%
39.70
39.86
37.49
4:04pm
CLQ21 AUG 21
38.61
38.61
-1.07 | -270%
39.84
39.99
37.68
4:04pm
CLU21 SEP 21
38.77
38.77
-1.05 | -264%
40.02
40.12
37.88
4:04pm
CLV21 OCT 21
38.92
38.92
-1.01 | -253%
40.17
40.24
38.24
4:04pm
CLX21 NOV 21
39.06
39.06
-0.98 | -245%
39.25
39.25
38.42
4:04pm
CLZ21 DEC 21
38.90
N/A
-0.29 | -74%
38.99
39.03
38.90
5:28pm
CLF22 JAN 22
39.28
39.28
-0.94 | -234%
39.19
39.28
39.19
4:04pm
CLG22 FEB 22
39.37
N/A
-0.93 | -231%
39.37
39.37
39.37
1:46pm
CLH22 MAR 22
39.46
39.46
-0.92 | -228%
39.05
39.60
38.80
4:04pm
CLJ22 APR 22
39.56
39.56
-0.90 | -222%
39.92
39.92
39.50
4:04pm
CLK22 MAY 22
39.66
N/A
-0.89 | -219%
39.66
39.66
39.66
1:46pm
CLM22 JUN 22
39.57
N/A
-0.20 | -50%
39.60
39.60
39.57
5:26pm
CLN22 JUL 22
39.85
N/A
-0.88 | -216%
39.85
39.85
39.85
1:46pm
CLQ22 AUG 22
39.94
39.94
-0.87 | -213%
40.50
40.50
39.94
4:04pm
CLU22 SEP 22
40.04
N/A
-0.86 | -210%
40.04
40.04
40.04
1:46pm
CLV22 OCT 22
40.14
40.14
-0.86 | -210%
40.14
40.14
40.14
4:45pm
CLX22 NOV 22
40.25
40.25
-0.86 | -209%
N/A
40.25
40.25
5:00pm
CLZ22 DEC 22
40.37
40.37
-0.85 | -206%
41.48
41.54
39.65
4:04pm
CLF23 JAN 23
40.44
40.44
-0.84 | -203%
40.00
40.44
40.00
4:45pm
CLG23 FEB 23
40.51
40.51
-0.84 | -203%
40.51
40.51
40.51
4:45pm
CLH23 MAR 23
40.59
40.59
-0.83 | -200%
40.25
40.59
40.25
4:04pm
CLJ23 APR 23
40.67
N/A
-0.82 | -198%
40.67
40.67
40.67
1:46pm
CLK23 MAY 23
40.75
40.75
-0.81 | -195%
N/A
40.75
40.75
5:00pm
CLM23 JUN 23
40.83
N/A
-0.81 | -195%
41.76
41.80
40.33
2:16pm
CLN23 JUL 23
40.89
N/A
-0.80 | -192%
40.89
40.89
40.89
1:46pm
CLQ23 AUG 23
40.97
40.97
-0.79 | -189%
N/A
40.97
40.97
5:00pm
CLU23 SEP 23
41.05
41.05
-0.80 | -191%
41.10
41.10
41.05
4:45pm
CLV23 OCT 23
41.14
N/A
-0.81 | -193%
41.14
41.14
41.14
1:46pm
CLX23 NOV 23
41.23
N/A
-0.82 | -195%
41.23
41.23
41.23
1:46pm
CLZ23 DEC 23
41.32
41.32
-0.83 | -197%
41.78
41.78
40.82
4:04pm
CLF24 JAN 24
41.37
41.37
-0.84 | -199%
N/A
41.37
41.37
5:00pm
CLG24 FEB 24
41.44
N/A
-0.83 | -196%
41.44
41.44
41.44
1:46pm
CLH24 MAR 24
41.52
N/A
-0.82 | -194%
41.52
41.52
41.52
1:46pm
CLJ24 APR 24
41.60
41.60
-0.81 | -191%
N/A
41.60
41.60
5:00pm
CLK24 MAY 24
41.68
N/A
-0.81 | -191%
41.68
41.68
41.68
1:46pm
CLM24 JUN 24
41.73
41.73
-0.81 | -190%
41.73
41.73
41.73
4:45pm
CLN24 JUL 24
41.74
N/A
-0.81 | -190%
41.74
41.74
41.74
1:46pm
CLQ24 AUG 24
41.87
41.87
-0.81 | -190%
N/A
41.87
41.87
5:00pm
CLU24 SEP 24
41.90
N/A
-0.81 | -190%
41.90
41.90
41.90
1:46pm
CLV24 OCT 24
42.01
42.01
-0.81 | -189%
N/A
42.01
42.01
5:00pm
CLX24 NOV 24
42.09
N/A
-0.81 | -189%
42.09
42.09
42.09
1:46pm
CLZ24 DEC 24
42.20
N/A
0.00 | 0%
42.20
42.20
42.20
5:31pm
CLF25 JAN 25
42.25
42.25
-0.80 | -186%
N/A
42.25
42.25
5:00pm
CLG25 FEB 25
42.31
42.31
-0.79 | -183%
N/A
42.31
42.31
5:00pm
CLH25 MAR 25
42.38
42.38
-0.78 | -181%
N/A
42.38
42.38
5:00pm
CLJ25 APR 25
42.45
N/A
-0.77 | -178%
42.45
42.45
42.45
1:46pm
CLK25 MAY 25
42.56
N/A
-0.76 | -175%
42.56
42.56
42.56
1:46pm
CLM25 JUN 25
42.66
N/A
-0.75 | -173%
42.66
42.66
42.66
1:46pm
CLN25 JUL 25
42.72
N/A
-0.75 | -173%
42.72
42.72
42.72
1:46pm
CLQ25 AUG 25
42.85
42.85
-0.75 | -172%
N/A
42.85
42.85
5:00pm
CLU25 SEP 25
42.88
N/A
-0.75 | -172%
42.88
42.88
42.88
1:46pm
CLV25 OCT 25
42.99
42.99
-0.74 | -169%
N/A
42.99
42.99
5:00pm
CLX25 NOV 25
43.07
43.07
-0.74 | -169%
N/A
43.07
43.07
5:00pm
CLZ25 DEC 25
43.18
N/A
-0.74 | -168%
43.18
43.18
43.18
1:46pm
CLF26 JAN 26
43.22
N/A
-0.73 | -166%
43.22
43.22
43.22
1:46pm
CLG26 FEB 26
43.26
N/A
-0.73 | -166%
43.26
43.26
43.26
1:46pm
CLH26 MAR 26
43.38
N/A
-0.72 | -163%
43.38
43.38
43.38
1:46pm
CLJ26 APR 26
43.45
N/A
-0.71 | -161%
43.45
43.45
43.45
1:46pm
CLK26 MAY 26
43.60
43.60
-0.71 | -160%
N/A
43.60
43.60
5:00pm
CLM26 JUN 26
43.71
N/A
-0.70 | -158%
43.71
43.71
43.71
1:46pm
CLN26 JUL 26
43.89
N/A
-0.69 | -155%
43.89
43.89
43.89
1:46pm
CLQ26 AUG 26
43.98
N/A
-0.69 | -154%
43.98
43.98
43.98
1:46pm
CLU26 SEP 26
44.08
N/A
-0.68 | -152%
44.08
44.08
44.08
1:46pm
CLV26 OCT 26
44.16
N/A
-0.67 | -149%
44.16
44.16
44.16
1:46pm
CLX26 NOV 26
44.22
N/A
-0.67 | -149%
44.22
44.22
44.22
1:46pm
CLZ26 DEC 26
44.23
N/A
-0.66 | -147%
44.23
44.23
44.23
1:46pm
CLF27 JAN 27
44.26
44.26
-0.65 | -145%
N/A
44.26
44.26
5:00pm
CLG27 FEB 27
44.31
44.31
-0.65 | -145%
N/A
44.31
44.31
5:00pm
CLH27 MAR 27
44.40
44.40
-0.64 | -142%
N/A
44.40
44.40
5:00pm
CLJ27 APR 27
44.47
44.47
-0.63 | -140%
N/A
44.47
44.47
5:00pm
CLK27 MAY 27
44.60
44.60
-0.62 | -137%
N/A
44.60
44.60
5:00pm
CLM27 JUN 27
44.72
44.72
-0.62 | -137%
N/A
44.72
44.72
5:00pm
CLN27 JUL 27
44.85
44.85
-0.61 | -134%
N/A
44.85
44.85
5:00pm
CLQ27 AUG 27
44.95
44.95
-0.60 | -132%
N/A
44.95
44.95
5:00pm
CLU27 SEP 27
45.03
45.03
-0.59 | -129%
N/A
45.03
45.03
5:00pm
CLV27 OCT 27
45.09
45.09
-0.59 | -129%
N/A
45.09
45.09
5:00pm
CLX27 NOV 27
45.18
45.18
-0.58 | -127%
N/A
45.18
45.18
5:00pm
CLZ27 DEC 27
45.25
N/A
-0.57 | -124%
45.25
45.25
45.25
1:46pm
CLF28 JAN 28
45.27
N/A
-0.57 | -124%
45.27
45.27
45.27
1:46pm
CLG28 FEB 28
45.31
N/A
-0.57 | -124%
45.31
45.31
45.31
1:46pm
CLH28 MAR 28
45.37
45.37
-0.57 | -124%
N/A
45.37
45.37
5:00pm
CLJ28 APR 28
45.45
45.45
-0.57 | -124%
N/A
45.45
45.45
5:00pm
CLK28 MAY 28
45.54
45.54
-0.57 | -124%
N/A
45.54
45.54
5:00pm
CLM28 JUN 28
45.66
45.66
-0.57 | -123%
N/A
45.66
45.66
5:00pm
CLN28 JUL 28
45.77
45.77
-0.57 | -123%
N/A
45.77
45.77
5:00pm
CLQ28 AUG 28
45.88
45.88
-0.57 | -123%
N/A
45.88
45.88
5:00pm
CLU28 SEP 28
45.98
45.98
-0.57 | -122%
N/A
45.98
45.98
5:00pm
CLV28 OCT 28
46.08
46.08
-0.57 | -122%
N/A
46.08
46.08
5:00pm
CLX28 NOV 28
46.18
46.18
-0.57 | -122%
N/A
46.18
46.18
5:00pm
CLZ28 DEC 28
46.28
N/A
-0.57 | -122%
46.28
46.28
46.28
1:46pm
CLF29 JAN 29
46.35
46.35
-0.57 | -121%
N/A
46.35
46.35
5:00pm
CLG29 FEB 29
46.42
46.42
-0.57 | -121%
N/A
46.42
46.42
5:00pm
CLH29 MAR 29
46.49
46.49
-0.57 | -121%
N/A
46.49
46.49
5:00pm
CLJ29 APR 29
46.56
46.56
-0.57 | -121%
N/A
46.56
46.56
5:00pm
CLK29 MAY 29
46.64
46.64
-0.57 | -121%
N/A
46.64
46.64
5:00pm
CLM29 JUN 29
46.71
46.71
-0.57 | -121%
N/A
46.71
46.71
5:00pm
CLN29 JUL 29
46.77
46.77
-0.57 | -120%
N/A
46.77
46.77
5:00pm
CLQ29 AUG 29
46.85
46.85
-0.57 | -120%
N/A
46.85
46.85
5:00pm
CLU29 SEP 29
46.94
46.94
-0.57 | -120%
N/A
46.94
46.94
5:00pm
CLV29 OCT 29
47.05
47.05
-0.57 | -120%
N/A
47.05
47.05
5:00pm
CLX29 NOV 29
47.17
47.17
-0.57 | -119%
N/A
47.17
47.17
5:00pm
CLZ29 DEC 29
47.31
N/A
-0.57 | -119%
47.31
47.31
47.31
1:46pm
CLF30 JAN 30
47.42
N/A
-0.57 | -119%
47.42
47.42
47.42
1:54pm
CLG30 FEB 30
47.51
N/A
-0.57 | -119%
47.51
47.51
47.51
1:54pm
CLH30 MAR 30
47.59
N/A
-0.57 | -118%
47.59
47.59
47.59
1:54pm
CLJ30 APR 30
47.66
N/A
-0.57 | -118%
47.66
47.66
47.66
1:54pm
CLK30 MAY 30
47.71
N/A
-0.57 | -118%
47.71
47.71
47.71
1:54pm
CLM30 JUN 30
47.74
N/A
-0.57 | -118%
47.74
47.74
47.74
1:54pm
CLN30 JUL 30
47.76
47.76
-0.57 | -118%
N/A
47.76
47.76
5:00pm
CLQ30 AUG 30
47.81
N/A
-0.57 | -118%
47.81
47.81
47.81
1:54pm
CLU30 SEP 30
47.89
N/A
-0.57 | -118%
47.89
47.89
47.89
1:54pm
CLV30 OCT 30
48.00
48.00
-0.57 | -117%
N/A
48.00
48.00
5:00pm
CLX30 NOV 30
48.15
48.15
-0.57 | -117%
N/A
48.15
48.15
5:00pm
CLZ30 DEC 30
36.04
N/A
-12.28 | -2541%
36.05
36.12
36.03
5:09pm
CLF31 JAN 31
48.46
36.37
-0.57 | -116%
N/A
48.46
48.46
5:00pm
CLG31 FEB 31
48.63
36.76
-0.57 | -116%
N/A
48.63
48.63
5:00pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGZ20 DEC 20
3.32
N/A
0.01 | 42%
3.31
3.32
3.31
5:30pm
NGF21 JAN 21
3.43
N/A
0.01 | 38%
3.43
3.43
3.43
5:30pm
NGG21 FEB 21
3.38
N/A
0.01 | 33%
3.38
3.38
3.38
5:25pm
NGH21 MAR 21
3.24
N/A
0.01 | 31%
3.25
3.25
3.24
5:30pm
NGJ21 APR 21
2.98
N/A
0.01 | 27%
2.98
2.98
2.97
5:30pm
NGK21 MAY 21
2.93
N/A
0.00 | 17%
2.93
2.93
2.93
5:30pm
NGM21 JUN 21
2.96
N/A
0.00 | 14%
2.96
2.96
2.96
5:30pm
NGN21 JUL 21
3.00
N/A
0.00 | 10%
3.00
3.00
3.00
5:30pm
NGQ21 AUG 21
3.01
N/A
0.00 | 3%
3.00
3.01
3.00
5:30pm
NGU21 SEP 21
3.00
N/A
0.00 | 7%
3.00
3.00
3.00
5:30pm
NGV21 OCT 21
3.02
N/A
-0.01 | -23%
3.02
3.02
3.02
5:07pm
NGX21 NOV 21
3.09
3.09
-0.01 | -26%
3.10
3.10
3.04
4:04pm
NGZ21 DEC 21
3.22
3.22
-0.01 | -25%
3.24
3.24
3.18
4:04pm
NGF22 JAN 22
3.33
N/A
0.00 | 0%
3.33
3.33
3.33
5:07pm
NGG22 FEB 22
3.26
3.26
-0.01 | -31%
3.24
3.27
3.22
4:04pm
NGH22 MAR 22
3.04
3.04
-0.01 | -29%
3.04
3.05
3.01
4:04pm
NGJ22 APR 22
2.60
2.60
0.00 | 15%
2.60
2.61
2.57
4:04pm
NGK22 MAY 22
2.53
N/A
0.00 | 4%
2.53
2.54
2.52
2:58pm
NGM22 JUN 22
2.56
2.56
0.00 | 0%
2.56
2.56
2.55
4:04pm
NGN22 JUL 22
2.60
2.60
0.00 | -4%
2.59
2.60
2.59
4:04pm
NGQ22 AUG 22
2.61
N/A
0.00 | -8%
2.61
2.61
2.60
1:55pm
NGU22 SEP 22
2.60
2.60
0.00 | -12%
2.58
2.60
2.58
7:09am
NGV22 OCT 22
2.63
2.63
0.00 | -8%
2.63
2.63
2.63
2:22pm
NGX22 NOV 22
2.72
2.72
0.00 | 11%
2.71
2.72
2.71
4:04pm
NGZ22 DEC 22
2.91
2.91
0.01 | 28%
2.91
2.91
2.91
4:04pm
NGF23 JAN 23
3.03
3.03
0.01 | 40%
3.00
3.04
3.00
4:04pm
NGG23 FEB 23
2.96
N/A
0.01 | 44%
2.96
2.96
2.96
1:55pm
NGH23 MAR 23
2.78
N/A
0.01 | 47%
2.78
2.78
2.78
1:55pm
NGJ23 APR 23
2.39
2.39
0.01 | 59%
2.40
2.40
2.39
4:04pm
NGK23 MAY 23
2.33
N/A
0.02 | 65%
2.33
2.33
2.33
1:55pm
NGM23 JUN 23
2.36
2.36
0.02 | 64%
2.37
2.37
2.36
4:04pm
NGN23 JUL 23
2.40
N/A
0.02 | 67%
2.40
2.40
2.40
1:55pm
NGQ23 AUG 23
2.41
2.41
0.02 | 71%
2.40
2.41
2.40
4:04pm
NGU23 SEP 23
2.40
2.40
0.02 | 71%
2.40
2.40
2.40
4:04pm
NGV23 OCT 23
2.42
2.42
0.02 | 75%
2.40
2.42
2.40
4:04pm
NGX23 NOV 23
2.53
N/A
0.02 | 88%
2.53
2.53
2.53
1:55pm
NGZ23 DEC 23
2.74
2.74
0.02 | 81%
2.75
2.75
2.74
1:28pm
NGF24 JAN 24
2.86
N/A
0.03 | 102%
2.86
2.86
2.86
1:55pm
NGG24 FEB 24
2.80
N/A
0.02 | 72%
2.80
2.80
2.80
1:55pm
NGH24 MAR 24
2.66
N/A
0.01 | 45%
2.66
2.66
2.66
1:55pm
NGJ24 APR 24
2.30
N/A
0.01 | 53%
2.30
2.30
2.30
1:55pm
NGK24 MAY 24
2.27
N/A
0.01 | 53%
2.27
2.27
2.27
1:55pm
NGM24 JUN 24
2.31
N/A
0.01 | 52%
2.31
2.31
2.31
1:55pm
NGN24 JUL 24
2.35
N/A
0.01 | 51%
2.35
2.35
2.35
1:55pm
NGQ24 AUG 24
2.36
N/A
0.01 | 51%
2.36
2.36
2.36
1:55pm
NGU24 SEP 24
2.36
N/A
0.01 | 51%
2.36
2.36
2.36
1:55pm
NGV24 OCT 24
2.39
N/A
0.01 | 50%
2.39
2.39
2.39
1:55pm
NGX24 NOV 24
2.49
N/A
0.01 | 48%
2.49
2.49
2.49
1:55pm
NGZ24 DEC 24
2.71
2.71
0.01 | 45%
2.71
2.71
2.71
4:45pm
NGF25 JAN 25
2.83
N/A
0.01 | 43%
2.83
2.83
2.83
1:55pm
NGG25 FEB 25
2.79
N/A
0.01 | 43%
2.79
2.79
2.79
1:55pm
NGH25 MAR 25
2.64
N/A
0.01 | 46%
2.64
2.64
2.64
1:55pm
NGJ25 APR 25
2.31
2.31
0.01 | 52%
2.31
2.31
2.31
4:45pm
NGK25 MAY 25
2.29
N/A
0.01 | 53%
2.29
2.29
2.29
1:55pm
NGM25 JUN 25
2.32
N/A
0.01 | 52%
2.32
2.32
2.32
1:55pm
NGN25 JUL 25
2.36
N/A
0.01 | 51%
2.36
2.36
2.36
1:55pm
NGQ25 AUG 25
2.36
N/A
0.01 | 51%
2.36
2.36
2.36
1:55pm
NGU25 SEP 25
2.36
N/A
0.01 | 51%
2.36
2.36
2.36
1:55pm
NGV25 OCT 25
2.38
N/A
0.01 | 51%
2.38
2.38
2.38
1:55pm
NGX25 NOV 25
2.47
N/A
0.01 | 49%
2.47
2.47
2.47
1:55pm
NGZ25 DEC 25
2.68
N/A
0.01 | 45%
2.68
2.68
2.68
1:55pm
NGF26 JAN 26
2.81
N/A
0.01 | 43%
2.81
2.81
2.81
1:55pm
NGG26 FEB 26
2.78
N/A
0.01 | 43%
2.78
2.78
2.78
1:55pm
NGH26 MAR 26
2.65
N/A
0.01 | 46%
2.65
2.65
2.65
1:55pm
NGJ26 APR 26
2.32
N/A
0.01 | 52%
2.32
2.32
2.32
1:55pm
NGK26 MAY 26
2.30
N/A
0.01 | 52%
2.30
2.30
2.30
1:55pm
NGM26 JUN 26
2.34
N/A
0.01 | 52%
2.34
2.34
2.34
1:55pm
NGN26 JUL 26
2.37
N/A
0.01 | 51%
2.37
2.37
2.37
1:55pm
NGQ26 AUG 26
2.37
N/A
0.01 | 51%
2.37
2.37
2.37
1:55pm
NGU26 SEP 26
2.37
N/A
0.01 | 51%
2.37
2.37
2.37
1:55pm
NGV26 OCT 26
2.40
N/A
0.01 | 50%
2.40
2.40
2.40
1:55pm
NGX26 NOV 26
2.50
N/A
0.01 | 48%
2.50
2.50
2.50
1:55pm
NGZ26 DEC 26
2.70
N/A
0.01 | 45%
2.70
2.70
2.70
1:55pm
NGF27 JAN 27
2.83
N/A
0.01 | 43%
2.83
2.83
2.83
1:55pm
NGG27 FEB 27
2.80
N/A
0.01 | 43%
2.80
2.80
2.80
1:55pm
NGH27 MAR 27
2.68
N/A
0.01 | 45%
2.68
2.68
2.68
1:55pm
NGJ27 APR 27
2.35
N/A
0.01 | 51%
2.35
2.35
2.35
1:55pm
NGK27 MAY 27
2.34
N/A
0.01 | 51%
2.34
2.34
2.34
1:55pm
NGM27 JUN 27
2.38
N/A
0.01 | 51%
2.38
2.38
2.38
1:55pm
NGN27 JUL 27
2.42
N/A
0.01 | 50%
2.42
2.42
2.42
1:55pm
NGQ27 AUG 27
2.42
N/A
0.01 | 50%
2.42
2.42
2.42
1:55pm
NGU27 SEP 27
2.43
N/A
0.01 | 50%
2.43
2.43
2.43
1:55pm
NGV27 OCT 27
2.46
N/A
0.01 | 49%
2.46
2.46
2.46
1:55pm
NGX27 NOV 27
2.56
N/A
0.01 | 47%
2.56
2.56
2.56
1:55pm
NGZ27 DEC 27
2.76
N/A
0.01 | 44%
2.76
2.76
2.76
1:55pm
NGF28 JAN 28
2.89
N/A
0.01 | 42%
2.89
2.89
2.89
1:55pm
NGG28 FEB 28
2.85
N/A
0.01 | 42%
2.85
2.85
2.85
1:55pm
NGH28 MAR 28
2.73
N/A
0.01 | 44%
2.73
2.73
2.73
1:55pm
NGJ28 APR 28
2.41
N/A
0.01 | 50%
2.41
2.41
2.41
1:55pm
NGK28 MAY 28
2.40
N/A
0.01 | 50%
2.40
2.40
2.40
1:55pm
NGM28 JUN 28
2.44
N/A
0.01 | 49%
2.44
2.44
2.44
1:55pm
NGN28 JUL 28
2.48
N/A
0.01 | 49%
2.48
2.48
2.48
1:55pm
NGQ28 AUG 28
2.50
N/A
0.01 | 48%
2.50
2.50
2.50
1:55pm
NGU28 SEP 28
2.51
N/A
0.01 | 48%
2.51
2.51
2.51
1:55pm
NGV28 OCT 28
2.54
2.54
0.01 | 47%
N/A
2.54
2.54
5:00pm
NGX28 NOV 28
2.64
2.64
0.01 | 46%
N/A
2.64
2.64
5:00pm
NGZ28 DEC 28
2.84
2.84
0.01 | 42%
N/A
2.84
2.84
5:00pm
NGF29 JAN 29
2.97
2.97
0.01 | 41%
N/A
2.97
2.97
5:00pm
NGG29 FEB 29
2.93
2.93
0.01 | 41%
N/A
2.93
2.93
5:00pm
NGH29 MAR 29
2.82
2.82
0.01 | 43%
N/A
2.82
2.82
5:00pm
NGJ29 APR 29
2.52
2.52
0.01 | 48%
N/A
2.52
2.52
5:00pm
NGK29 MAY 29
2.50
2.50
0.01 | 48%
N/A
2.50
2.50
5:00pm
NGM29 JUN 29
2.54
2.54
0.01 | 48%
N/A
2.54
2.54
5:00pm
NGN29 JUL 29
2.58
2.58
0.01 | 47%
N/A
2.58
2.58
5:00pm
NGQ29 AUG 29
2.59
2.59
0.01 | 47%
N/A
2.59
2.59
5:00pm
NGU29 SEP 29
2.59
2.59
0.01 | 47%
N/A
2.59
2.59
5:00pm
NGV29 OCT 29
2.63
2.63
0.01 | 46%
N/A
2.63
2.63
5:00pm
NGX29 NOV 29
2.71
2.71
0.01 | 45%
N/A
2.71
2.71
5:00pm
NGZ29 DEC 29
2.90
2.90
0.01 | 42%
N/A
2.90
2.90
5:00pm
NGF30 JAN 30
3.03
N/A
0.01 | 40%
3.03
3.03
3.03
2:17pm
NGG30 FEB 30
2.99
N/A
0.01 | 40%
2.99
2.99
2.99
2:17pm
NGH30 MAR 30
2.88
N/A
0.01 | 42%
2.88
2.88
2.88
2:17pm
NGJ30 APR 30
2.57
N/A
0.01 | 47%
2.57
2.57
2.57
2:17pm
NGK30 MAY 30
2.55
N/A
0.01 | 47%
2.55
2.55
2.55
2:17pm
NGM30 JUN 30
2.58
N/A
0.01 | 47%
2.58
2.58
2.58
2:17pm
NGN30 JUL 30
2.62
2.62
0.01 | 46%
N/A
2.62
2.62
5:00pm
NGQ30 AUG 30
2.66
2.66
0.01 | 45%
N/A
2.66
2.66
5:00pm
NGU30 SEP 30
2.68
2.68
0.01 | 45%
N/A
2.68
2.68
5:00pm
NGV30 OCT 30
2.73
2.73
0.01 | 44%
N/A
2.73
2.73
5:00pm
NGX30 NOV 30
2.80
2.80
0.01 | 43%
N/A
2.80
2.80
5:00pm
NGZ30 DEC 30
2.95
3.32
0.01 | 41%
N/A
2.95
2.95
5:00pm
NGF31 JAN 31
3.08
3.43
0.01 | 39%
N/A
3.08
3.08
5:00pm
NGG31 FEB 31
3.04
3.04
0.01 | 40%
N/A
3.04
3.04
5:00pm
NGH31 MAR 31
2.94
3.25
0.01 | 41%
N/A
2.94
2.94
5:00pm
NGJ31 APR 31
2.64
2.97
0.01 | 46%
N/A
2.64
2.64
5:00pm
NGK31 MAY 31
2.62
2.93
0.01 | 46%
N/A
2.62
2.62
5:00pm
NGM31 JUN 31
2.65
2.65
0.01 | 45%
N/A
2.65
2.65
5:00pm
NGN31 JUL 31
2.69
2.69
0.01 | 45%
N/A
2.69
2.69
5:00pm
NGQ31 AUG 31
2.73
3.00
0.01 | 44%
N/A
2.73
2.73
5:00pm
NGU31 SEP 31
2.75
2.75
0.01 | 44%
N/A
2.75
2.75
5:00pm
NGV31 OCT 31
2.79
3.02
0.01 | 43%
N/A
2.79
2.79
5:00pm
NGX31 NOV 31
2.86
2.86
0.01 | 42%
N/A
2.86
2.86
5:00pm
NGZ31 DEC 31
3.02
3.02
0.01 | 40%
N/A
3.02
3.02
5:00pm
NGF32 JAN 32
3.14
3.33
0.01 | 38%
N/A
3.14
3.14
5:00pm
NGG32 FEB 32
3.10
3.10
0.01 | 39%
N/A
3.10
3.10
5:00pm
NGH32 MAR 32
3.00
3.00
0.01 | 40%
N/A
3.00
3.00
5:00pm
NGJ32 APR 32
2.70
2.70
0.01 | 45%
N/A
2.70
2.70
5:00pm
NGK32 MAY 32
2.68
2.68
0.01 | 45%
N/A
2.68
2.68
5:00pm
NGM32 JUN 32
2.72
2.72
0.01 | 44%
N/A
2.72
2.72
5:00pm
NGN32 JUL 32
2.76
2.76
0.01 | 44%
N/A
2.76
2.76
5:00pm
NGQ32 AUG 32
2.80
2.80
0.01 | 43%
N/A
2.80
2.80
5:00pm
NGU32 SEP 32
2.81
2.81
0.01 | 43%
N/A
2.81
2.81
5:00pm
NGV32 OCT 32
2.86
2.86
0.01 | 42%
N/A
2.86
2.86
5:00pm
NGX32 NOV 32
2.93
2.93
0.01 | 41%
N/A
2.93
2.93
5:00pm
NGZ32 DEC 32
3.08
3.08
0.01 | 39%
N/A
3.08
3.08
5:00pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKX20 NOV 20
1.53
1.53
0.06 | 408%
1.53
1.54
1.53
11:40am
ZKZ20 DEC 20
1.39
1.39
-0.02 | -163%
1.39
1.39
1.38
4:04pm
ZKF21 JAN 21
1.38
1.38
-0.02 | -165%
N/A
1.38
1.38
4:59pm
ZKG21 FEB 21
1.38
1.38
-0.02 | -165%
N/A
1.38
1.38
4:59pm
ZKH21 MAR 21
1.38
1.38
-0.02 | -165%
N/A
1.38
1.38
4:59pm
ZKJ21 APR 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKK21 MAY 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKM21 JUN 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKN21 JUL 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKQ21 AUG 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKU21 SEP 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKV21 OCT 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKX21 NOV 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKZ21 DEC 21
1.39
1.39
-0.02 | -163%
N/A
1.39
1.39
4:59pm
ZKF22 JAN 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKG22 FEB 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKH22 MAR 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKJ22 APR 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKK22 MAY 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKM22 JUN 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKN22 JUL 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKQ22 AUG 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKU22 SEP 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKV22 OCT 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKX22 NOV 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKZ22 DEC 22
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKF23 JAN 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKG23 FEB 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKH23 MAR 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKJ23 APR 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKK23 MAY 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKM23 JUN 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKN23 JUL 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKQ23 AUG 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKU23 SEP 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm
ZKV23 OCT 23
1.32
1.32
-0.02 | -171%
N/A
1.32
1.32
4:59pm

STAY CONNECTED

5,545FansLike
3,961FollowersFollow
187SubscribersSubscribe