| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QNG.H22 | NATURAL GAS MARCH 2022 | 2.879 | 2.879 | 2.879 | 2.867 | -0.012 | -0.42% | 16:45 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2022-02-23 | 0.25000000 | QNG.H22.250C | 2.632 | 0.000 | QNG.H22.250P | 0.001 | 0.000 | ||
| 2022-02-23 | 0.50000000 | QNG.H22.500C | 2.379 | 0.000 | QNG.H22.500P | 0.001 | 0.000 | ||
| 2022-02-23 | 0.75000000 | QNG.H22.750C | 2.129 | 0.000 | QNG.H22.750P | 0.001 | 0.000 | ||
| 2022-02-23 | 0.80000000 | QNG.H22.800C | 2.082 | 0.000 | QNG.H22.800P | 0.001 | 0.000 | ||
| 2022-02-23 | 0.85000000 | QNG.H22.850C | 2.029 | 0.000 | QNG.H22.850P | 0.001 | 0.000 | ||
| 2022-02-23 | 0.90000000 | QNG.H22.900C | 1.979 | 0.000 | QNG.H22.900P | 0.001 | 0.000 | ||
| 2022-02-23 | 0.95000000 | QNG.H22.950C | 1.932 | 0.000 | QNG.H22.950P | 0.001 | 0.000 | ||
| 2022-02-23 | 1.00000000 | QNG.H22.1000C | 1.879 | 0.000 | QNG.H22.1000P | 0.001 | 0.000 | ||
| 2022-02-23 | 1.05000000 | QNG.H22.1050C | 1.829 | 0.000 | QNG.H22.1050P | 0.001 | 0.000 | ||
| 2022-02-23 | 1.10000000 | QNG.H22.1100C | 1.782 | 0.000 | QNG.H22.1100P | 0.001 | 0.000 | ||
| 2022-02-23 | 1.15000000 | QNG.H22.1150C | 1.730 | 0.000 | QNG.H22.1150P | 0.001 | 0.000 | ||
| 2022-02-23 | 1.20000000 | QNG.H22.1200C | 1.680 | 0.000 | QNG.H22.1200P | 0.002 | 0.000 | ||
| 2022-02-23 | 1.25000000 | QNG.H22.1250C | 1.631 | 0.000 | QNG.H22.1250P | 0.002 | 0.000 | ||
| 2022-02-23 | 1.30000000 | QNG.H22.1300C | 1.585 | 0.000 | QNG.H22.1300P | 0.003 | 0.000 | ||
| 2022-02-23 | 1.35000000 | QNG.H22.1350C | 1.515 | 0.000 | QNG.H22.1350P | 0.004 | 0.000 | ||
| 2022-02-23 | 1.40000000 | QNG.H22.1400C | 1.487 | 0.000 | QNG.H22.1400P | 0.005 | 0.000 | ||
| 2022-02-23 | 1.45000000 | QNG.H22.1450C | 1.438 | 0.000 | QNG.H22.1450P | 0.006 | 0.000 | ||
| 2022-02-23 | 1.50000000 | QNG.H22.1500C | 1.390 | 0.000 | QNG.H22.1500P | 0.008 | 0.000 | ||
| 2022-02-23 | 1.55000000 | QNG.H22.1550C | 1.342 | 0.000 | QNG.H22.1550P | 0.010 | 0.000 | ||
| 2022-02-23 | 1.60000000 | QNG.H22.1600C | 1.295 | 0.000 | QNG.H22.1600P | 0.013 | 0.000 | ||
| 2022-02-23 | 1.65000000 | QNG.H22.1650C | 1.245 | 0.000 | QNG.H22.1650P | 0.016 | 0.000 | ||
| 2022-02-23 | 1.70000000 | QNG.H22.1700C | 1.201 | 0.000 | QNG.H22.1700P | 0.020 | 0.000 | ||
| 2022-02-23 | 1.75000000 | QNG.H22.1750C | 1.156 | 0.000 | QNG.H22.1750P | 0.024 | 0.000 | ||
| 2022-02-23 | 1.80000000 | QNG.H22.1800C | 1.107 | 0.000 | QNG.H22.1800P | 0.029 | 0.000 | ||
| 2022-02-23 | 1.85000000 | QNG.H22.1850C | 1.063 | 0.000 | QNG.H22.1850P | 0.035 | 0.000 | ||
| 2022-02-23 | 1.90000000 | QNG.H22.1900C | 1.020 | 0.000 | QNG.H22.1900P | 0.041 | 0.000 | ||
| 2022-02-23 | 1.95000000 | QNG.H22.1950C | 0.978 | 0.000 | QNG.H22.1950P | 0.049 | 0.000 | ||
| 2022-02-23 | 2.00000000 | QNG.H22.2000C | 0.937 | 0.000 | QNG.H22.2000P | 0.059 | 0.000 | ||
| 2022-02-23 | 2.05000000 | QNG.H22.2050C | 0.897 | 0.000 | QNG.H22.2050P | 0.068 | 0.000 | ||
| 2022-02-23 | 2.10000000 | QNG.H22.2100C | 0.861 | 0.000 | QNG.H22.2100P | 0.079 | 0.000 | ||
| 2022-02-23 | 2.15000000 | QNG.H22.2150C | 0.820 | 0.000 | QNG.H22.2150P | 0.091 | 0.000 | ||
| 2022-02-23 | 2.20000000 | QNG.H22.2200C | 0.784 | 0.000 | QNG.H22.2200P | 0.105 | 0.000 | ||
| 2022-02-23 | 2.25000000 | QNG.H22.2250C | 0.750 | 0.000 | QNG.H22.2250P | 0.121 | 0.000 | ||
| 2022-02-23 | 2.30000000 | QNG.H22.2300C | 0.721 | 0.000 | QNG.H22.2300P | 0.139 | 0.000 | ||
| 2022-02-23 | 2.35000000 | QNG.H22.2350C | 0.690 | 0.000 | QNG.H22.2350P | 0.157 | 0.000 | ||
| 2022-02-23 | 2.40000000 | QNG.H22.2400C | 0.660 | 0.000 | QNG.H22.2400P | 0.178 | 0.000 | ||
| 2022-02-23 | 2.45000000 | QNG.H22.2450C | 0.629 | 0.000 | QNG.H22.2450P | 0.200 | 0.000 | ||
| 2022-02-23 | 2.50000000 | QNG.H22.2500C | 0.577 | 0.000 | QNG.H22.2500P | 0.224 | 0.000 | ||
| 2022-02-23 | 2.55000000 | QNG.H22.2550C | 0.579 | 0.000 | QNG.H22.2550P | 0.250 | 0.000 | ||
| 2022-02-23 | 2.60000000 | QNG.H22.2600C | 0.558 | 0.000 | QNG.H22.2600P | 0.277 | 0.000 | ||
| 2022-02-23 | 2.65000000 | QNG.H22.2650C | 0.534 | 0.000 | QNG.H22.2650P | 0.305 | 0.000 | ||
| 2022-02-23 | 2.70000000 | QNG.H22.2700C | 0.515 | 0.000 | QNG.H22.2700P | 0.335 | 0.000 | ||
| 2022-02-23 | 2.75000000 | QNG.H22.2750C | 0.494 | 0.000 | QNG.H22.2750P | 0.365 | 0.000 | ||
| 2022-02-23 | 2.80000000 | QNG.H22.2800C | 0.465 | 0.000 | QNG.H22.2800P | 0.397 | 0.000 | ||
| 2022-02-23 | 2.85000000 | QNG.H22.2850C | 0.458 | 0.000 | QNG.H22.2850P | 0.429 | 0.000 | ||
| 2022-02-23 | 2.90000000 | QNG.H22.2900C | 0.441 | 0.000 | QNG.H22.2900P | 0.462 | 0.000 | ||
| 2022-02-23 | 2.95000000 | QNG.H22.2950C | 0.425 | 0.000 | QNG.H22.2950P | 0.496 | 0.000 | ||
| 2022-02-23 | 3.00000000 | QNG.H22.3000C | 0.410 | 0.000 | QNG.H22.3000P | 0.531 | 0.000 | ||
| 2022-02-23 | 3.05000000 | QNG.H22.3050C | 0.377 | 0.000 | QNG.H22.3050P | 0.567 | 0.000 | ||
| 2022-02-23 | 3.10000000 | QNG.H22.3100C | 0.382 | 0.000 | QNG.H22.3100P | 0.603 | 0.000 | ||
| 2022-02-23 | 3.15000000 | QNG.H22.3150C | 0.369 | 0.000 | QNG.H22.3150P | 0.640 | 0.000 | ||
| 2022-02-23 | 3.20000000 | QNG.H22.3200C | 0.357 | 0.000 | QNG.H22.3200P | 0.678 | 0.000 | ||
| 2022-02-23 | 3.25000000 | QNG.H22.3250C | 0.345 | 0.000 | QNG.H22.3250P | 0.716 | 0.000 | ||
| 2022-02-23 | 3.30000000 | QNG.H22.3300C | 0.334 | 0.000 | QNG.H22.3300P | 0.755 | 0.000 | ||
| 2022-02-23 | 3.35000000 | QNG.H22.3350C | 0.323 | 0.000 | QNG.H22.3350P | 0.791 | 0.000 | ||
| 2022-02-23 | 3.40000000 | QNG.H22.3400C | 0.313 | 0.000 | QNG.H22.3400P | 0.831 | 0.000 | ||
| 2022-02-23 | 3.45000000 | QNG.H22.3450C | 0.304 | 0.000 | QNG.H22.3450P | 0.874 | 0.000 | ||
| 2022-02-23 | 3.50000000 | QNG.H22.3500C | 0.294 | 0.000 | QNG.H22.3500P | 0.912 | 0.000 | ||
| 2022-02-23 | 3.55000000 | QNG.H22.3550C | 0.286 | 0.000 | QNG.H22.3550P | 0.953 | 0.000 | ||
| 2022-02-23 | 3.60000000 | QNG.H22.3600C | 0.277 | 0.000 | QNG.H22.3600P | 0.998 | 0.000 | ||
| 2022-02-23 | 3.65000000 | QNG.H22.3650C | 0.269 | 0.000 | QNG.H22.3650P | 1.040 | 0.000 | ||
| 2022-02-23 | 3.70000000 | QNG.H22.3700C | 0.262 | 0.000 | QNG.H22.3700P | 1.080 | 0.000 | ||
| 2022-02-23 | 3.75000000 | QNG.H22.3750C | 0.249 | 0.000 | QNG.H22.3750P | 1.125 | 0.000 | ||
| 2022-02-23 | 3.80000000 | QNG.H22.3800C | 0.248 | 0.000 | QNG.H22.3800P | 1.168 | 0.000 | ||
| 2022-02-23 | 3.85000000 | QNG.H22.3850C | 0.241 | 0.000 | QNG.H22.3850P | 1.212 | 0.000 | ||
| 2022-02-23 | 3.90000000 | QNG.H22.3900C | 0.235 | 0.000 | QNG.H22.3900P | 1.253 | 0.000 | ||
| 2022-02-23 | 3.95000000 | QNG.H22.3950C | 0.229 | 0.000 | QNG.H22.3950P | 1.300 | 0.000 | ||
| 2022-02-23 | 4.00000000 | QNG.H22.4000C | 0.223 | 0.000 | QNG.H22.4000P | 1.357 | 0.000 | ||
| 2022-02-23 | 4.05000000 | QNG.H22.4050C | 0.218 | 0.000 | QNG.H22.4050P | 1.388 | 0.000 | ||
| 2022-02-23 | 4.10000000 | QNG.H22.4100C | 0.212 | 0.000 | QNG.H22.4100P | 1.431 | 0.000 | ||
| 2022-02-23 | 4.15000000 | QNG.H22.4150C | 0.207 | 0.000 | QNG.H22.4150P | 1.478 | 0.000 | ||
| 2022-02-23 | 4.20000000 | QNG.H22.4200C | 0.202 | 0.000 | QNG.H22.4200P | 1.523 | 0.000 | ||
| 2022-02-23 | 4.25000000 | QNG.H22.4250C | 0.198 | 0.000 | QNG.H22.4250P | 1.568 | 0.000 | ||
| 2022-02-23 | 4.30000000 | QNG.H22.4300C | 0.193 | 0.000 | QNG.H22.4300P | 1.648 | 0.000 | ||
| 2022-02-23 | 4.35000000 | QNG.H22.4350C | 0.188 | 0.000 | QNG.H22.4350P | 1.659 | 0.000 | ||
| 2022-02-23 | 4.40000000 | QNG.H22.4400C | 0.184 | 0.000 | QNG.H22.4400P | 1.705 | 0.000 | ||
| 2022-02-23 | 4.45000000 | QNG.H22.4450C | 0.180 | 0.000 | QNG.H22.4450P | 1.748 | 0.000 | ||
| 2022-02-23 | 4.50000000 | QNG.H22.4500C | 0.177 | 0.000 | QNG.H22.4500P | 1.796 | 0.000 | ||
| 2022-02-23 | 4.55000000 | QNG.H22.4550C | 0.172 | 0.000 | QNG.H22.4550P | 1.843 | 0.000 | ||
| 2022-02-23 | 4.60000000 | QNG.H22.4600C | 0.168 | 0.000 | QNG.H22.4600P | 1.889 | 0.000 | ||
| 2022-02-23 | 4.65000000 | QNG.H22.4650C | 0.165 | 0.000 | QNG.H22.4650P | 1.935 | 0.000 | ||
| 2022-02-23 | 4.70000000 | QNG.H22.4700C | 0.161 | 0.000 | QNG.H22.4700P | 1.982 | 0.000 | ||
| 2022-02-23 | 4.75000000 | QNG.H22.4750C | 0.158 | 0.000 | QNG.H22.4750P | 2.028 | 0.000 | ||
| 2022-02-23 | 4.80000000 | QNG.H22.4800C | 0.155 | 0.000 | QNG.H22.4800P | 2.075 | 0.000 | ||
| 2022-02-23 | 4.85000000 | QNG.H22.4850C | 0.152 | 0.000 | QNG.H22.4850P | 2.119 | 0.000 | ||
| 2022-02-23 | 4.90000000 | QNG.H22.4900C | 0.149 | 0.000 | QNG.H22.4900P | 2.169 | 0.000 | ||
| 2022-02-23 | 4.95000000 | QNG.H22.4950C | 0.146 | 0.000 | QNG.H22.4950P | 2.216 | 0.000 | ||
| 2022-02-23 | 5.00000000 | QNG.H22.5000C | 0.143 | 0.000 | QNG.H22.5000P | 2.300 | 0.000 | ||
| 2022-02-23 | 5.25000000 | QNG.H22.5250C | 0.130 | 0.000 | QNG.H22.5250P | 2.500 | 0.000 | ||
| 2022-02-23 | 5.50000000 | QNG.H22.5500C | 0.119 | 0.000 | QNG.H22.5500P | 2.739 | 0.000 | ||
| 2022-02-23 | 5.75000000 | QNG.H22.5750C | 0.109 | 0.000 | QNG.H22.5750P | 2.979 | 0.000 | ||
| 2022-02-23 | 6.00000000 | QNG.H22.6000C | 0.099 | 0.000 | QNG.H22.6000P | 3.219 | 0.000 | ||
| 2022-02-23 | 6.25000000 | QNG.H22.6250C | 0.091 | 0.000 | QNG.H22.6250P | 3.459 | 0.000 | ||
| 2022-02-23 | 6.50000000 | QNG.H22.6500C | 0.084 | 0.000 | QNG.H22.6500P | 3.704 | 0.000 | ||
| 2022-02-23 | 6.75000000 | QNG.H22.6750C | 0.077 | 0.000 | QNG.H22.6750P | 3.947 | 0.000 | ||
| 2022-02-23 | 7.00000000 | QNG.H22.7000C | 0.071 | 0.000 | QNG.H22.7000P | 4.191 | 0.000 | ||
| 2022-02-23 | 7.25000000 | QNG.H22.7250C | 0.066 | 0.000 | QNG.H22.7250P | 4.436 | 0.000 | ||
| 2022-02-23 | 7.50000000 | QNG.H22.7500C | 0.061 | 0.000 | QNG.H22.7500P | 4.681 | 0.000 | ||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals