Energy Futures
WTI CRUDE OIL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
CLX20 NOV 20
39.82
N/A
0.53 | 135%
39.16
40.03
38.68
12:43pm
CLZ20 DEC 20
40.06
N/A
0.50 | 126%
39.43
40.27
38.95
12:43pm
CLF21 JAN 21
40.38
N/A
0.50 | 125%
39.79
40.58
39.31
12:43pm
CLG21 FEB 21
40.73
N/A
0.50 | 124%
40.07
40.92
39.68
12:43pm
CLH21 MAR 21
41.06
N/A
0.49 | 121%
40.47
41.26
40.03
12:42pm
CLJ21 APR 21
41.36
N/A
0.48 | 117%
40.73
41.53
40.38
12:43pm
CLK21 MAY 21
41.64
N/A
0.49 | 119%
40.74
41.79
40.70
12:42pm
CLM21 JUN 21
41.87
N/A
0.49 | 118%
41.28
42.08
40.85
12:43pm
CLN21 JUL 21
42.07
N/A
0.49 | 118%
41.20
42.21
41.16
12:39pm
CLQ21 AUG 21
42.25
N/A
0.51 | 122%
41.33
42.33
41.33
12:21pm
CLU21 SEP 21
42.41
N/A
0.53 | 127%
41.63
42.52
41.40
12:23pm
CLV21 OCT 21
42.54
N/A
0.53 | 126%
42.08
42.64
42.08
12:21pm
CLX21 NOV 21
42.13
42.13
-1.15 | -266%
42.13
42.13
42.00
6:07pm
CLZ21 DEC 21
42.75
N/A
0.53 | 126%
42.12
42.96
41.79
12:43pm
CLF22 JAN 22
42.29
42.29
-1.12 | -258%
42.29
42.29
42.23
6:06pm
CLG22 FEB 22
42.36
42.36
-1.11 | -255%
42.36
42.36
42.34
6:07pm
CLH22 MAR 22
42.43
42.43
-1.11 | -255%
42.64
42.64
42.00
6:07pm
CLJ22 APR 22
42.51
42.51
-1.10 | -252%
42.51
42.51
42.51
6:08pm
CLK22 MAY 22
42.60
42.60
-1.10 | -252%
42.60
42.60
42.60
6:07pm
CLM22 JUN 22
43.23
N/A
0.53 | 124%
42.63
43.40
42.30
12:41pm
CLN22 JUL 22
42.77
42.77
-1.08 | -246%
42.77
42.77
42.77
6:07pm
CLQ22 AUG 22
42.85
42.85
-1.07 | -244%
42.85
42.85
42.85
6:07pm
CLU22 SEP 22
43.44
N/A
0.51 | 119%
43.44
43.44
43.44
10:31am
CLV22 OCT 22
43.03
43.03
-1.07 | -243%
43.03
43.03
43.03
6:07pm
CLX22 NOV 22
43.13
43.13
-1.06 | -240%
43.13
43.13
43.13
6:07pm
CLZ22 DEC 22
43.75
N/A
0.52 | 120%
42.95
43.91
42.87
12:42pm
CLF23 JAN 23
43.29
43.29
-1.07 | -241%
43.29
43.29
43.29
6:06pm
CLG23 FEB 23
43.35
43.35
-1.07 | -241%
43.35
43.35
43.35
6:07pm
CLH23 MAR 23
43.40
43.40
-1.08 | -243%
43.40
43.40
43.40
6:07pm
CLJ23 APR 23
43.45
43.45
-1.08 | -243%
43.45
43.45
43.45
6:08pm
CLK23 MAY 23
43.51
43.51
-1.07 | -240%
43.51
43.51
43.51
6:06pm
CLM23 JUN 23
44.21
N/A
0.61 | 140%
43.31
44.21
43.31
11:57am
CLN23 JUL 23
43.66
43.66
-1.04 | -233%
43.66
43.66
43.66
6:07pm
CLQ23 AUG 23
43.74
43.74
-1.03 | -230%
43.74
43.74
43.74
6:07pm
CLU23 SEP 23
43.82
43.82
-1.04 | -232%
43.82
43.82
43.82
6:06pm
CLV23 OCT 23
43.90
43.90
-1.05 | -234%
43.90
43.90
43.90
6:07pm
CLX23 NOV 23
43.99
43.99
-1.05 | -233%
43.99
43.99
43.99
6:06pm
CLZ23 DEC 23
44.63
N/A
0.55 | 125%
44.63
44.63
44.63
11:55am
CLF24 JAN 24
44.13
44.13
-1.05 | -232%
44.13
44.13
44.13
6:07pm
CLG24 FEB 24
44.20
44.20
-1.04 | -230%
44.00
44.20
44.00
6:06pm
CLH24 MAR 24
44.27
44.27
-1.05 | -232%
44.27
44.27
44.27
6:08pm
CLJ24 APR 24
44.33
44.33
-1.05 | -231%
44.33
44.33
44.33
6:06pm
CLK24 MAY 24
44.41
44.41
-1.05 | -231%
44.41
44.41
44.41
6:08pm
CLM24 JUN 24
44.47
44.47
-1.05 | -231%
44.47
44.47
44.47
6:08pm
CLN24 JUL 24
44.51
44.51
-1.05 | -230%
44.51
44.51
44.51
6:08pm
CLQ24 AUG 24
44.63
44.63
-1.05 | -230%
44.63
44.63
44.63
6:06pm
CLU24 SEP 24
44.65
44.65
-1.06 | -232%
44.65
44.65
44.65
6:08pm
CLV24 OCT 24
44.77
44.77
-1.06 | -231%
44.77
44.77
44.77
6:06pm
CLX24 NOV 24
44.88
44.88
-1.06 | -231%
44.88
44.88
44.88
6:07pm
CLZ24 DEC 24
45.46
N/A
0.47 | 104%
45.45
45.54
45.42
12:36pm
CLF25 JAN 25
45.06
45.06
-1.06 | -230%
45.06
45.06
45.06
6:06pm
CLG25 FEB 25
45.11
45.11
-1.07 | -232%
45.11
45.11
45.11
6:06pm
CLH25 MAR 25
45.20
45.20
-1.07 | -231%
45.20
45.20
45.20
6:06pm
CLJ25 APR 25
45.31
45.31
-1.07 | -231%
45.31
45.31
45.31
6:08pm
CLK25 MAY 25
45.40
45.40
-1.08 | -232%
45.40
45.40
45.40
6:07pm
CLM25 JUN 25
45.53
45.53
-1.08 | -232%
45.53
45.53
45.53
6:07pm
CLN25 JUL 25
45.60
45.60
-1.09 | -233%
45.60
45.60
45.60
6:07pm
CLQ25 AUG 25
45.73
45.73
-1.09 | -233%
45.73
45.73
45.73
6:06pm
CLU25 SEP 25
45.78
45.78
-1.10 | -235%
45.78
45.78
45.78
6:08pm
CLV25 OCT 25
45.89
45.89
-1.10 | -234%
45.89
45.89
45.89
6:07pm
CLX25 NOV 25
45.97
45.97
-1.11 | -236%
45.97
45.97
45.97
6:06pm
CLZ25 DEC 25
46.08
46.08
-1.11 | -235%
46.08
46.08
46.08
6:07pm
CLF26 JAN 26
46.13
46.13
-1.11 | -235%
46.13
46.13
46.13
6:07pm
CLG26 FEB 26
46.18
46.18
-1.11 | -235%
46.18
46.18
46.18
6:06pm
CLH26 MAR 26
46.31
46.31
-1.11 | -234%
46.31
46.31
46.31
6:07pm
CLJ26 APR 26
46.39
46.39
-1.11 | -234%
46.39
46.39
46.39
6:08pm
CLK26 MAY 26
46.55
46.55
-1.11 | -233%
46.55
46.55
46.55
6:06pm
CLM26 JUN 26
46.68
46.68
-1.11 | -232%
46.68
46.68
46.68
6:06pm
CLN26 JUL 26
46.86
46.86
-1.11 | -231%
46.86
46.86
46.86
6:08pm
CLQ26 AUG 26
46.97
46.97
-1.11 | -231%
46.97
46.97
46.97
6:07pm
CLU26 SEP 26
47.08
47.08
-1.11 | -230%
47.08
47.08
47.08
6:07pm
CLV26 OCT 26
47.20
47.20
-1.11 | -230%
47.20
47.20
47.20
6:07pm
CLX26 NOV 26
47.26
47.26
-1.11 | -229%
47.26
47.26
47.26
6:06pm
CLZ26 DEC 26
47.29
47.29
-1.11 | -229%
47.29
47.29
47.29
6:06pm
CLF27 JAN 27
47.35
47.35
-1.11 | -229%
N/A
47.35
47.35
6:07pm
CLG27 FEB 27
47.40
47.40
-1.11 | -229%
N/A
47.40
47.40
6:07pm
CLH27 MAR 27
47.50
47.50
-1.11 | -228%
N/A
47.50
47.50
6:08pm
CLJ27 APR 27
47.59
47.59
-1.11 | -228%
N/A
47.59
47.59
6:07pm
CLK27 MAY 27
47.74
47.74
-1.11 | -227%
N/A
47.74
47.74
6:06pm
CLM27 JUN 27
47.85
47.85
-1.11 | -227%
N/A
47.85
47.85
6:08pm
CLN27 JUL 27
48.02
48.02
-1.11 | -226%
N/A
48.02
48.02
6:07pm
CLQ27 AUG 27
48.15
48.15
-1.11 | -225%
N/A
48.15
48.15
6:06pm
CLU27 SEP 27
48.25
48.25
-1.11 | -225%
N/A
48.25
48.25
6:08pm
CLV27 OCT 27
48.34
48.34
-1.11 | -224%
N/A
48.34
48.34
6:06pm
CLX27 NOV 27
48.41
48.41
-1.11 | -224%
N/A
48.41
48.41
6:06pm
CLZ27 DEC 27
48.54
48.54
-1.11 | -224%
48.54
48.54
48.54
6:07pm
CLF28 JAN 28
48.53
48.53
-1.11 | -224%
48.53
48.53
48.53
6:08pm
CLG28 FEB 28
48.57
48.57
-1.11 | -223%
48.57
48.57
48.57
6:08pm
CLH28 MAR 28
48.66
48.66
-1.11 | -223%
N/A
48.66
48.66
6:08pm
CLJ28 APR 28
48.75
48.75
-1.11 | -223%
N/A
48.75
48.75
6:07pm
CLK28 MAY 28
48.89
48.89
-1.11 | -222%
N/A
48.89
48.89
6:08pm
CLM28 JUN 28
49.00
49.00
-1.11 | -222%
N/A
49.00
49.00
6:08pm
CLN28 JUL 28
49.19
49.19
-1.11 | -221%
N/A
49.19
49.19
6:06pm
CLQ28 AUG 28
49.31
49.31
-1.11 | -220%
N/A
49.31
49.31
6:07pm
CLU28 SEP 28
49.42
49.42
-1.11 | -220%
N/A
49.42
49.42
6:07pm
CLV28 OCT 28
49.52
49.52
-1.11 | -219%
N/A
49.52
49.52
6:08pm
CLX28 NOV 28
49.58
49.58
-1.11 | -219%
N/A
49.58
49.58
6:08pm
CLZ28 DEC 28
49.68
49.68
-1.11 | -219%
49.68
49.68
49.68
6:06pm
CLF29 JAN 29
49.74
49.74
-1.11 | -218%
N/A
49.74
49.74
6:07pm
CLG29 FEB 29
49.79
49.79
-1.11 | -218%
N/A
49.79
49.79
6:08pm
CLH29 MAR 29
49.87
49.87
-1.11 | -218%
N/A
49.87
49.87
6:07pm
CLJ29 APR 29
49.96
49.96
-1.11 | -217%
N/A
49.96
49.96
6:08pm
CLK29 MAY 29
50.08
50.08
-1.11 | -217%
N/A
50.08
50.08
6:08pm
CLM29 JUN 29
50.17
50.17
-1.11 | -216%
N/A
50.17
50.17
6:08pm
CLN29 JUL 29
50.32
50.32
-1.11 | -216%
N/A
50.32
50.32
6:08pm
CLQ29 AUG 29
50.43
50.43
-1.11 | -215%
N/A
50.43
50.43
6:08pm
CLU29 SEP 29
50.52
50.52
-1.11 | -215%
N/A
50.52
50.52
6:08pm
CLV29 OCT 29
50.62
50.62
-1.11 | -215%
N/A
50.62
50.62
6:07pm
CLX29 NOV 29
50.70
50.70
-1.11 | -214%
N/A
50.70
50.70
6:06pm
CLZ29 DEC 29
50.77
50.77
-1.11 | -214%
50.77
50.77
50.77
6:06pm
CLF30 JAN 30
50.86
50.86
-1.11 | -214%
50.86
50.86
50.86
6:52pm
CLG30 FEB 30
50.90
50.90
-1.11 | -213%
50.90
50.90
50.90
6:52pm
CLH30 MAR 30
50.95
50.95
-1.11 | -213%
50.95
50.95
50.95
6:52pm
CLJ30 APR 30
51.04
51.04
-1.11 | -213%
51.04
51.04
51.04
6:52pm
CLK30 MAY 30
51.14
51.14
-1.11 | -212%
51.14
51.14
51.14
6:52pm
CLM30 JUN 30
51.20
51.20
-1.11 | -212%
51.20
51.20
51.20
6:52pm
CLN30 JUL 30
51.31
51.31
-1.11 | -212%
N/A
51.31
51.31
6:07pm
CLQ30 AUG 30
51.41
51.41
-1.11 | -211%
51.41
51.41
51.41
6:52pm
CLU30 SEP 30
51.52
51.52
-1.11 | -211%
N/A
51.52
51.52
6:07pm
CLV30 OCT 30
51.62
51.62
-1.11 | -211%
N/A
51.62
51.62
6:07pm
CLX30 NOV 30
39.81
N/A
-11.90 | -2301%
39.16
40.03
38.68
12:24pm
CLZ30 DEC 30
40.05
N/A
-11.73 | -2265%
39.43
40.27
38.95
12:24pm
CLF31 JAN 31
40.38
N/A
-11.46 | -2211%
39.79
40.58
39.31
12:24pm
CLG31 FEB 31
40.71
N/A
-11.18 | -2155%
40.07
40.92
39.68
12:24pm
Energy Futures
NATURAL GAS
Sym
Last
Close
Change
Open
High
Low
Time(CST)
NGX20 NOV 20
2.53
N/A
-0.04 | -141%
2.50
2.58
2.43
12:43pm
NGZ20 DEC 20
3.12
N/A
0.00 | 10%
3.08
3.17
3.04
12:43pm
NGF21 JAN 21
3.27
N/A
0.02 | 46%
3.22
3.31
3.19
12:43pm
NGG21 FEB 21
3.23
N/A
0.02 | 50%
3.18
3.26
3.15
12:43pm
NGH21 MAR 21
3.11
N/A
0.01 | 36%
3.06
3.13
3.04
12:43pm
NGJ21 APR 21
2.80
N/A
0.00 | 0%
2.77
2.81
2.75
12:40pm
NGK21 MAY 21
2.75
N/A
0.00 | 11%
2.74
2.76
2.71
12:37pm
NGM21 JUN 21
2.78
N/A
0.00 | 7%
2.76
2.79
2.74
12:38pm
NGN21 JUL 21
2.81
N/A
0.00 | 4%
2.80
2.82
2.78
12:37pm
NGQ21 AUG 21
2.82
N/A
0.00 | 0%
2.80
2.83
2.79
12:37pm
NGU21 SEP 21
2.81
N/A
0.00 | -4%
2.79
2.82
2.78
12:33pm
NGV21 OCT 21
2.84
N/A
0.00 | 0%
2.83
2.85
2.81
12:33pm
NGX21 NOV 21
2.89
N/A
0.00 | -10%
2.88
2.90
2.86
12:38pm
NGZ21 DEC 21
3.03
N/A
0.00 | -13%
3.01
3.04
3.00
12:38pm
NGF22 JAN 22
3.13
N/A
0.00 | -10%
3.11
3.14
3.11
12:41pm
NGG22 FEB 22
3.08
N/A
0.00 | -13%
3.06
3.09
3.06
12:31pm
NGH22 MAR 22
2.90
N/A
-0.01 | -21%
2.89
2.92
2.89
12:41pm
NGJ22 APR 22
2.46
N/A
-0.01 | -32%
2.47
2.48
2.46
12:41pm
NGK22 MAY 22
2.40
N/A
0.00 | -21%
2.40
2.41
2.39
11:07am
NGM22 JUN 22
2.43
N/A
-0.01 | -21%
2.43
2.43
2.42
12:03pm
NGN22 JUL 22
2.46
N/A
0.00 | -8%
2.46
2.46
2.46
10:02am
NGQ22 AUG 22
2.46
N/A
-0.01 | -24%
2.47
2.47
2.46
11:49am
NGU22 SEP 22
2.45
N/A
-0.01 | -53%
2.46
2.46
2.45
11:40am
NGV22 OCT 22
2.48
N/A
0.00 | -20%
2.48
2.48
2.48
10:18am
NGX22 NOV 22
2.53
N/A
-0.03 | -109%
2.53
2.53
2.53
11:12am
NGZ22 DEC 22
2.74
2.74
-0.02 | -58%
2.74
2.74
2.74
6:06pm
NGF23 JAN 23
2.85
N/A
-0.01 | -38%
2.85
2.85
2.85
9:06am
NGG23 FEB 23
2.81
N/A
0.00 | 0%
2.81
2.81
2.81
12:42pm
NGH23 MAR 23
2.66
N/A
0.00 | 0%
2.66
2.66
2.66
9:06am
NGJ23 APR 23
2.33
N/A
0.00 | 4%
2.33
2.33
2.33
7:41am
NGK23 MAY 23
2.29
N/A
0.00 | -17%
2.29
2.29
2.29
11:17am
NGM23 JUN 23
2.32
N/A
0.00 | -17%
2.32
2.32
2.32
12:26pm
NGN23 JUL 23
2.36
2.36
-0.03 | -130%
2.36
2.36
2.36
6:06pm
NGQ23 AUG 23
2.37
2.37
-0.03 | -129%
2.37
2.37
2.37
6:07pm
NGU23 SEP 23
2.36
2.36
-0.03 | -130%
2.36
2.36
2.36
6:07pm
NGV23 OCT 23
2.38
N/A
0.00 | 0%
2.38
2.38
2.38
8:39am
NGX23 NOV 23
2.47
N/A
0.00 | 0%
2.47
2.47
2.47
8:39am
NGZ23 DEC 23
2.69
N/A
0.02 | 75%
2.69
2.69
2.69
8:22am
NGF24 JAN 24
2.80
N/A
0.00 | -4%
2.80
2.80
2.80
10:17am
NGG24 FEB 24
2.77
N/A
0.01 | 25%
2.77
2.77
2.77
9:44am
NGH24 MAR 24
2.61
2.61
-0.03 | -117%
2.61
2.61
2.61
6:06pm
NGJ24 APR 24
2.31
2.31
-0.03 | -124%
2.31
2.31
2.31
6:06pm
NGK24 MAY 24
2.29
2.29
-0.03 | -125%
2.29
2.29
2.29
6:06pm
NGM24 JUN 24
2.32
2.32
-0.03 | -123%
2.32
2.32
2.32
6:06pm
NGN24 JUL 24
2.36
2.36
-0.03 | -121%
2.36
2.36
2.36
6:06pm
NGQ24 AUG 24
2.37
2.37
-0.03 | -121%
2.37
2.37
2.37
6:06pm
NGU24 SEP 24
2.37
2.37
-0.03 | -121%
2.37
2.37
2.37
6:06pm
NGV24 OCT 24
2.40
2.40
-0.03 | -119%
2.40
2.40
2.40
6:06pm
NGX24 NOV 24
2.49
2.49
-0.03 | -115%
2.49
2.49
2.49
6:06pm
NGZ24 DEC 24
2.69
2.69
-0.03 | -107%
2.74
2.74
2.69
6:06pm
NGF25 JAN 25
2.83
2.83
-0.03 | -102%
2.83
2.83
2.83
6:06pm
NGG25 FEB 25
2.79
2.79
-0.03 | -103%
2.79
2.79
2.79
6:06pm
NGH25 MAR 25
2.65
2.65
-0.03 | -108%
2.65
2.65
2.65
6:06pm
NGJ25 APR 25
2.35
2.35
-0.03 | -122%
2.35
2.35
2.35
6:06pm
NGK25 MAY 25
2.33
2.33
-0.03 | -123%
2.33
2.33
2.33
6:06pm
NGM25 JUN 25
2.36
2.36
-0.03 | -121%
2.36
2.36
2.36
6:06pm
NGN25 JUL 25
2.40
2.40
-0.03 | -119%
2.40
2.40
2.40
6:06pm
NGQ25 AUG 25
2.41
2.41
-0.03 | -119%
2.41
2.41
2.41
6:06pm
NGU25 SEP 25
2.40
2.40
-0.03 | -120%
2.40
2.40
2.40
6:06pm
NGV25 OCT 25
2.42
2.42
-0.03 | -118%
2.42
2.42
2.42
6:06pm
NGX25 NOV 25
2.50
2.50
-0.03 | -114%
2.50
2.50
2.50
6:06pm
NGZ25 DEC 25
2.70
2.70
-0.03 | -106%
2.70
2.70
2.70
6:06pm
NGF26 JAN 26
2.83
2.83
-0.03 | -102%
2.83
2.83
2.83
6:06pm
NGG26 FEB 26
2.79
2.79
-0.03 | -103%
2.79
2.79
2.79
6:06pm
NGH26 MAR 26
2.66
2.66
-0.03 | -108%
2.66
2.66
2.66
6:06pm
NGJ26 APR 26
2.36
2.36
-0.03 | -121%
2.36
2.36
2.36
6:06pm
NGK26 MAY 26
2.34
2.34
-0.03 | -122%
2.34
2.34
2.34
6:06pm
NGM26 JUN 26
2.38
2.38
-0.03 | -121%
2.38
2.38
2.38
6:06pm
NGN26 JUL 26
2.41
2.41
-0.03 | -119%
2.41
2.41
2.41
6:06pm
NGQ26 AUG 26
2.41
2.41
-0.03 | -119%
2.41
2.41
2.41
6:06pm
NGU26 SEP 26
2.40
2.40
-0.03 | -119%
2.40
2.40
2.40
6:06pm
NGV26 OCT 26
2.43
2.43
-0.03 | -118%
2.43
2.43
2.43
6:06pm
NGX26 NOV 26
2.51
2.51
-0.03 | -114%
2.51
2.51
2.51
6:06pm
NGZ26 DEC 26
2.71
2.71
-0.03 | -106%
2.71
2.71
2.71
6:06pm
NGF27 JAN 27
2.84
2.84
-0.03 | -101%
2.84
2.84
2.84
6:07pm
NGG27 FEB 27
2.80
2.80
-0.03 | -103%
2.80
2.80
2.80
6:06pm
NGH27 MAR 27
2.68
2.68
-0.03 | -107%
2.68
2.68
2.68
6:06pm
NGJ27 APR 27
2.38
2.38
-0.03 | -120%
2.38
2.38
2.38
6:06pm
NGK27 MAY 27
2.37
2.37
-0.03 | -121%
2.37
2.37
2.37
6:06pm
NGM27 JUN 27
2.41
2.41
-0.03 | -119%
2.41
2.41
2.41
6:06pm
NGN27 JUL 27
2.44
2.44
-0.03 | -117%
2.44
2.44
2.44
6:06pm
NGQ27 AUG 27
2.45
2.45
-0.03 | -117%
2.45
2.45
2.45
6:06pm
NGU27 SEP 27
2.45
2.45
-0.03 | -117%
2.45
2.45
2.45
6:06pm
NGV27 OCT 27
2.49
2.49
-0.03 | -115%
2.49
2.49
2.49
6:06pm
NGX27 NOV 27
2.57
2.57
-0.03 | -112%
2.57
2.57
2.57
6:06pm
NGZ27 DEC 27
2.75
2.75
-0.03 | -104%
2.75
2.75
2.75
6:06pm
NGF28 JAN 28
2.87
2.87
-0.03 | -100%
2.87
2.87
2.87
6:07pm
NGG28 FEB 28
2.83
2.83
-0.03 | -101%
2.83
2.83
2.83
6:07pm
NGH28 MAR 28
2.72
2.72
-0.03 | -106%
2.72
2.72
2.72
6:07pm
NGJ28 APR 28
2.42
2.42
-0.03 | -119%
2.42
2.42
2.42
6:07pm
NGK28 MAY 28
2.40
2.40
-0.03 | -119%
2.40
2.40
2.40
6:07pm
NGM28 JUN 28
2.44
2.44
-0.03 | -117%
2.44
2.44
2.44
6:07pm
NGN28 JUL 28
2.49
2.49
-0.03 | -115%
2.49
2.49
2.49
6:07pm
NGQ28 AUG 28
2.50
2.50
-0.03 | -115%
2.50
2.50
2.50
6:07pm
NGU28 SEP 28
2.51
2.51
-0.03 | -114%
2.51
2.51
2.51
6:07pm
NGV28 OCT 28
2.55
2.55
-0.03 | -113%
N/A
2.55
2.55
6:07pm
NGX28 NOV 28
2.63
2.63
-0.03 | -109%
N/A
2.63
2.63
6:07pm
NGZ28 DEC 28
2.81
2.81
-0.03 | -102%
N/A
2.81
2.81
6:07pm
NGF29 JAN 29
2.94
2.94
-0.03 | -98%
N/A
2.94
2.94
6:07pm
NGG29 FEB 29
2.90
2.90
-0.03 | -99%
N/A
2.90
2.90
6:07pm
NGH29 MAR 29
2.79
2.79
-0.03 | -103%
2.79
2.79
2.79
6:07pm
NGJ29 APR 29
2.49
2.49
-0.03 | -115%
2.49
2.49
2.49
6:07pm
NGK29 MAY 29
2.47
2.47
-0.03 | -116%
N/A
2.47
2.47
6:07pm
NGM29 JUN 29
2.51
2.51
-0.03 | -114%
N/A
2.51
2.51
6:07pm
NGN29 JUL 29
2.55
2.55
-0.03 | -113%
N/A
2.55
2.55
6:07pm
NGQ29 AUG 29
2.56
2.56
-0.03 | -112%
N/A
2.56
2.56
6:07pm
NGU29 SEP 29
2.56
2.56
-0.03 | -112%
N/A
2.56
2.56
6:07pm
NGV29 OCT 29
2.60
2.60
-0.03 | -111%
N/A
2.60
2.60
6:07pm
NGX29 NOV 29
2.68
2.68
-0.03 | -107%
N/A
2.68
2.68
6:07pm
NGZ29 DEC 29
2.87
2.87
-0.03 | -100%
N/A
2.87
2.87
6:07pm
NGF30 JAN 30
3.00
3.00
-0.03 | -96%
3.00
3.00
3.00
6:52pm
NGG30 FEB 30
2.96
2.96
-0.03 | -97%
2.96
2.96
2.96
6:52pm
NGH30 MAR 30
2.85
2.85
-0.03 | -101%
2.85
2.85
2.85
6:52pm
NGJ30 APR 30
2.54
2.54
-0.03 | -113%
2.54
2.54
2.54
6:52pm
NGK30 MAY 30
2.52
2.52
-0.03 | -114%
2.52
2.52
2.52
6:52pm
NGM30 JUN 30
2.55
2.55
-0.03 | -112%
2.55
2.55
2.55
6:52pm
NGN30 JUL 30
2.59
2.59
-0.03 | -111%
N/A
2.59
2.59
6:08pm
NGQ30 AUG 30
2.63
2.63
-0.03 | -109%
N/A
2.63
2.63
6:08pm
NGU30 SEP 30
2.65
2.65
-0.03 | -108%
N/A
2.65
2.65
6:07pm
NGV30 OCT 30
2.69
2.69
-0.03 | -107%
N/A
2.69
2.69
6:07pm
NGX30 NOV 30
2.53
N/A
-0.24 | -860%
2.50
2.58
2.43
12:24pm
NGZ30 DEC 30
3.12
N/A
0.20 | 688%
3.08
3.17
3.04
12:24pm
NGF31 JAN 31
3.27
N/A
0.22 | 728%
3.22
3.31
3.19
12:24pm
NGG31 FEB 31
3.23
N/A
0.22 | 717%
3.18
3.26
3.15
12:23pm
NGH31 MAR 31
3.10
N/A
0.20 | 681%
3.06
3.13
3.04
12:24pm
NGJ31 APR 31
2.80
N/A
0.19 | 725%
2.77
2.81
2.75
12:23pm
NGK31 MAY 31
2.75
N/A
0.16 | 631%
2.74
2.76
2.71
12:20pm
NGM31 JUN 31
2.77
N/A
0.16 | 592%
2.76
2.79
2.74
12:24pm
NGN31 JUL 31
2.81
N/A
0.15 | 560%
2.80
2.82
2.78
12:23pm
NGQ31 AUG 31
2.82
N/A
0.12 | 441%
2.80
2.83
2.79
12:20pm
NGU31 SEP 31
2.81
N/A
0.09 | 343%
2.79
2.82
2.78
12:16pm
NGV31 OCT 31
2.83
N/A
0.07 | 268%
2.83
2.85
2.81
12:20pm
NGX31 NOV 31
2.89
N/A
0.06 | 201%
2.88
2.90
2.86
12:23pm
NGZ31 DEC 31
3.03
N/A
0.04 | 134%
3.01
3.04
3.00
12:20pm
NGF32 JAN 32
3.13
N/A
0.02 | 67%
3.11
3.14
3.11
12:08pm
NGG32 FEB 32
3.08
N/A
0.01 | 26%
3.06
3.09
3.06
11:15am
NGH32 MAR 32
2.91
N/A
-0.07 | -225%
2.89
2.92
2.89
12:07pm
NGJ32 APR 32
2.47
N/A
-0.21 | -768%
2.47
2.48
2.46
12:23pm
NGK32 MAY 32
2.40
N/A
-0.25 | -940%
2.40
2.41
2.39
11:07am
NGM32 JUN 32
2.43
N/A
-0.26 | -965%
2.43
2.43
2.42
12:03pm
NGN32 JUL 32
2.46
N/A
-0.27 | -977%
2.46
2.46
2.46
10:02am
NGQ32 AUG 32
2.46
N/A
-0.30 | -1089%
2.47
2.47
2.46
11:49am
NGU32 SEP 32
2.45
N/A
-0.33 | -1202%
2.46
2.46
2.45
11:40am
NGV32 OCT 32
2.48
N/A
-0.35 | -1239%
2.48
2.48
2.48
10:18am
NGX32 NOV 32
2.53
N/A
-0.37 | -1267%
2.53
2.53
2.53
11:12am
NGZ32 DEC 32
3.05
3.05
-0.03 | -94%
N/A
3.05
3.05
6:07pm
Energy Futures
ETHANOL
Sym
Last
Close
Change
Open
High
Low
Time(CST)
ZKV20 OCT 20
1.39
N/A
0.02 | 168%
1.39
1.39
1.39
9:17am
ZKX20 NOV 20
1.29
N/A
-0.01 | -39%
1.29
1.29
1.28
8:39am
ZKZ20 DEC 20
1.32
N/A
0.03 | 193%
1.32
1.32
1.32
11:03am
ZKF21 JAN 21
1.28
1.28
-0.01 | -116%
N/A
1.28
1.28
6:08pm
ZKG21 FEB 21
1.28
1.28
-0.01 | -116%
N/A
1.28
1.28
6:07pm
ZKH21 MAR 21
1.28
1.28
-0.01 | -116%
N/A
1.28
1.28
6:07pm
ZKJ21 APR 21
1.33
1.33
-0.02 | -112%
N/A
1.33
1.33
6:07pm
ZKK21 MAY 21
1.35
1.35
-0.02 | -110%
N/A
1.35
1.35
6:07pm
ZKM21 JUN 21
1.36
1.36
-0.01 | -109%
N/A
1.36
1.36
6:06pm
ZKN21 JUL 21
1.36
1.36
-0.01 | -109%
N/A
1.36
1.36
6:07pm
ZKQ21 AUG 21
1.36
1.36
-0.01 | -109%
N/A
1.36
1.36
6:06pm
ZKU21 SEP 21
1.36
1.36
-0.01 | -109%
N/A
1.36
1.36
6:08pm
ZKV21 OCT 21
1.36
1.36
-0.01 | -109%
N/A
1.36
1.36
6:07pm
ZKX21 NOV 21
1.36
1.36
-0.01 | -109%
N/A
1.36
1.36
6:07pm
ZKZ21 DEC 21
1.36
1.36
-0.01 | -109%
N/A
1.36
1.36
6:07pm
ZKF22 JAN 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKG22 FEB 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKH22 MAR 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKJ22 APR 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKK22 MAY 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKM22 JUN 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKN22 JUL 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKQ22 AUG 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKU22 SEP 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKV22 OCT 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:06pm
ZKX22 NOV 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKZ22 DEC 22
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKF23 JAN 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKG23 FEB 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKH23 MAR 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKJ23 APR 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKK23 MAY 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKM23 JUN 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKN23 JUL 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:08pm
ZKQ23 AUG 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm
ZKU23 SEP 23
1.29
1.29
-0.01 | -115%
N/A
1.29
1.29
6:07pm

STAY CONNECTED

5,545FansLike
3,289FollowersFollow
187SubscribersSubscribe