| Market | Name | Open | High | Low | Last | Change | Pct | Time | |
|---|---|---|---|---|---|---|---|---|---|
| QNG.N21 | NATURAL GAS Jul 2021 | 2.693 | 2.709 | 2.674 | 2.680 | -0.011 | -0.41% | 16:59 | add to portfolio |
| Expiration | Strike | CALL | PUT | ||||||
|---|---|---|---|---|---|---|---|---|---|
| symbol | last | change | openint | symbol | last | change | openint | ||
| 2021-06-25 | 0.25000000 | QNG.N21.250C | 2.424 | 0.000 | QNG.N21.250P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.50000000 | QNG.N21.500C | 2.174 | 0.000 | QNG.N21.500P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.55000000 | QNG.N21.550C | 2.141 | 0.000 | QNG.N21.550P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.60000000 | QNG.N21.600C | 2.074 | 0.000 | QNG.N21.600P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.65000000 | QNG.N21.650C | 2.041 | 0.000 | QNG.N21.650P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.70000000 | QNG.N21.700C | 1.991 | 0.000 | QNG.N21.700P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.75000000 | QNG.N21.750C | 1.941 | 0.000 | QNG.N21.750P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.80000000 | QNG.N21.800C | 1.891 | 0.000 | QNG.N21.800P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.85000000 | QNG.N21.850C | 1.841 | 0.000 | QNG.N21.850P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.90000000 | QNG.N21.900C | 1.791 | 0.000 | QNG.N21.900P | 0.001 | 0.000 | ||
| 2021-06-25 | 0.95000000 | QNG.N21.950C | 1.741 | 0.000 | QNG.N21.950P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.00000000 | QNG.N21.1000C | 1.674 | 0.000 | QNG.N21.1000P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.05000000 | QNG.N21.1050C | 1.568 | 0.000 | QNG.N21.1050P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.10000000 | QNG.N21.1100C | 1.574 | 0.000 | QNG.N21.1100P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.15000000 | QNG.N21.1150C | 1.541 | 0.000 | QNG.N21.1150P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.20000000 | QNG.N21.1200C | 1.474 | 0.000 | QNG.N21.1200P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.25000000 | QNG.N21.1250C | 1.424 | 0.000 | QNG.N21.1250P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.30000000 | QNG.N21.1300C | 1.391 | 0.000 | QNG.N21.1300P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.35000000 | QNG.N21.1350C | 1.324 | 0.000 | QNG.N21.1350P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.40000000 | QNG.N21.1400C | 1.275 | 0.000 | QNG.N21.1400P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.45000000 | QNG.N21.1450C | 1.225 | 0.000 | QNG.N21.1450P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.50000000 | QNG.N21.1500C | 1.175 | 0.000 | QNG.N21.1500P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.55000000 | QNG.N21.1550C | 1.142 | 0.000 | QNG.N21.1550P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.60000000 | QNG.N21.1600C | 1.092 | 0.000 | QNG.N21.1600P | 0.001 | 0.000 | ||
| 2021-06-25 | 1.65000000 | QNG.N21.1650C | 1.043 | 0.000 | QNG.N21.1650P | 0.002 | 0.000 | ||
| 2021-06-25 | 1.70000000 | QNG.N21.1700C | 0.993 | 0.000 | QNG.N21.1700P | 0.002 | 0.000 | ||
| 2021-06-25 | 1.75000000 | QNG.N21.1750C | 0.927 | 0.000 | QNG.N21.1750P | 0.002 | 0.000 | ||
| 2021-06-25 | 1.80000000 | QNG.N21.1800C | 0.894 | 0.000 | QNG.N21.1800P | 0.003 | 0.000 | ||
| 2021-06-25 | 1.85000000 | QNG.N21.1850C | 0.844 | 0.000 | QNG.N21.1850P | 0.003 | 0.000 | ||
| 2021-06-25 | 1.90000000 | QNG.N21.1900C | 0.724 | 0.000 | QNG.N21.1900P | 0.007 | +0.003 | 16 | |
| 2021-06-25 | 1.95000000 | QNG.N21.1950C | 0.676 | 0.000 | QNG.N21.1950P | 0.005 | 0.000 | 10 | |
| 2021-06-25 | 2.00000000 | QNG.N21.2000C | 0.698 | 0.000 | QNG.N21.2000P | 0.004 | -0.003 | 41 | |
| 2021-06-25 | 2.05000000 | QNG.N21.2050C | 0.649 | 0.000 | QNG.N21.2050P | 0.013 | +0.004 | 80 | |
| 2021-06-25 | 2.10000000 | QNG.N21.2100C | 0.602 | 0.000 | QNG.N21.2100P | 0.011 | 0.000 | 20 | |
| 2021-06-25 | 2.15000000 | QNG.N21.2150C | 0.555 | 0.000 | QNG.N21.2150P | 0.014 | 0.000 | ||
| 2021-06-25 | 2.20000000 | QNG.N21.2200C | 0.509 | 0.000 | QNG.N21.2200P | 0.027 | +0.009 | 27 | |
| 2021-06-25 | 2.25000000 | QNG.N21.2250C | 0.528 | 0.000 | QNG.N21.2250P | 0.055 | +0.031 | 3 | |
| 2021-06-25 | 2.30000000 | QNG.N21.2300C | 0.422 | 0.000 | QNG.N21.2300P | 0.052 | +0.021 | 118 | |
| 2021-06-25 | 2.35000000 | QNG.N21.2350C | 0.380 | 0.000 | QNG.N21.2350P | 0.041 | +0.002 | 7 | |
| 2021-06-25 | 2.40000000 | QNG.N21.2400C | 0.330 | 0.000 | QNG.N21.2400P | 0.047 | -0.003 | 143 | |
| 2021-06-25 | 2.45000000 | QNG.N21.2450C | 0.303 | 0.000 | QNG.N21.2450P | 0.062 | 0.000 | ||
| 2021-06-25 | 2.50000000 | QNG.N21.2500C | 0.607 | +0.340 | 12 | QNG.N21.2500P | 0.060 | -0.016 | 123 |
| 2021-06-25 | 2.55000000 | QNG.N21.2550C | 0.234 | 0.000 | QNG.N21.2550P | 0.074 | -0.019 | 23 | |
| 2021-06-25 | 2.60000000 | QNG.N21.2600C | 0.203 | 0.000 | QNG.N21.2600P | 0.092 | -0.031 | 6 | |
| 2021-06-25 | 2.65000000 | QNG.N21.2650C | 0.138 | -0.036 | 4 | QNG.N21.2650P | 0.142 | +0.009 | 65 |
| 2021-06-25 | 2.70000000 | QNG.N21.2700C | 0.151 | +0.003 | 194 | QNG.N21.2700P | 0.136 | -0.021 | 230 |
| 2021-06-25 | 2.75000000 | QNG.N21.2750C | 0.125 | 0.000 | 14 | QNG.N21.2750P | 0.184 | 0.000 | 5 |
| 2021-06-25 | 2.80000000 | QNG.N21.2800C | 0.105 | +0.001 | 20 | QNG.N21.2800P | 0.246 | +0.033 | 1 |
| 2021-06-25 | 2.85000000 | QNG.N21.2850C | 0.165 | +0.079 | 10 | QNG.N21.2850P | 0.222 | -0.023 | 18 |
| 2021-06-25 | 2.90000000 | QNG.N21.2900C | 0.063 | -0.007 | 32 | QNG.N21.2900P | 0.279 | 0.000 | |
| 2021-06-25 | 2.95000000 | QNG.N21.2950C | 0.075 | +0.018 | 238 | QNG.N21.2950P | 0.316 | 0.000 | |
| 2021-06-25 | 3.00000000 | QNG.N21.3000C | 0.036 | -0.010 | 301 | QNG.N21.3000P | 0.412 | +0.057 | 44 |
| 2021-06-25 | 3.05000000 | QNG.N21.3050C | 0.219 | +0.182 | 4 | QNG.N21.3050P | 0.396 | 0.000 | |
| 2021-06-25 | 3.10000000 | QNG.N21.3100C | 0.024 | -0.006 | 85 | QNG.N21.3100P | 0.439 | 0.000 | |
| 2021-06-25 | 3.15000000 | QNG.N21.3150C | 0.149 | +0.125 | 10 | QNG.N21.3150P | 0.483 | 0.000 | |
| 2021-06-25 | 3.20000000 | QNG.N21.3200C | 0.019 | 0.000 | 42 | QNG.N21.3200P | 0.546 | 0.000 | |
| 2021-06-25 | 3.25000000 | QNG.N21.3250C | 0.016 | +0.001 | 281 | QNG.N21.3250P | 0.574 | 0.000 | |
| 2021-06-25 | 3.30000000 | QNG.N21.3300C | 0.018 | +0.005 | 101 | QNG.N21.3300P | 0.622 | 0.000 | |
| 2021-06-25 | 3.35000000 | QNG.N21.3350C | 0.015 | +0.005 | 109 | QNG.N21.3350P | 0.669 | 0.000 | |
| 2021-06-25 | 3.40000000 | QNG.N21.3400C | 0.014 | +0.006 | 52 | QNG.N21.3400P | 0.717 | 0.000 | |
| 2021-06-25 | 3.45000000 | QNG.N21.3450C | 0.030 | +0.023 | 1 | QNG.N21.3450P | 0.766 | 0.000 | |
| 2021-06-25 | 3.50000000 | QNG.N21.3500C | 0.015 | +0.009 | 74 | QNG.N21.3500P | 0.815 | 0.000 | |
| 2021-06-25 | 3.55000000 | QNG.N21.3550C | 0.008 | +0.003 | 5 | QNG.N21.3550P | 0.936 | 0.000 | |
| 2021-06-25 | 3.60000000 | QNG.N21.3600C | 0.058 | +0.054 | 1 | QNG.N21.3600P | 0.913 | 0.000 | |
| 2021-06-25 | 3.65000000 | QNG.N21.3650C | 0.004 | 0.000 | QNG.N21.3650P | 0.963 | 0.000 | ||
| 2021-06-25 | 3.70000000 | QNG.N21.3700C | 0.029 | +0.026 | 4 | QNG.N21.3700P | 1.012 | 0.000 | |
| 2021-06-25 | 3.75000000 | QNG.N21.3750C | 0.005 | +0.002 | 8 | QNG.N21.3750P | 1.062 | 0.000 | |
| 2021-06-25 | 3.80000000 | QNG.N21.3800C | 0.011 | +0.008 | 168 | QNG.N21.3800P | 1.129 | 0.000 | |
| 2021-06-25 | 3.85000000 | QNG.N21.3850C | 0.002 | 0.000 | QNG.N21.3850P | 1.161 | 0.000 | ||
| 2021-06-25 | 3.90000000 | QNG.N21.3900C | 0.002 | 0.000 | QNG.N21.3900P | 1.211 | 0.000 | ||
| 2021-06-25 | 3.95000000 | QNG.N21.3950C | 0.003 | +0.001 | 21 | QNG.N21.3950P | 1.278 | 0.000 | |
| 2021-06-25 | 4.00000000 | QNG.N21.4000C | 0.005 | +0.003 | 154 | QNG.N21.4000P | 1.328 | 0.000 | |
| 2021-06-25 | 4.05000000 | QNG.N21.4050C | 0.002 | 0.000 | QNG.N21.4050P | 1.378 | 0.000 | ||
| 2021-06-25 | 4.10000000 | QNG.N21.4100C | 0.002 | 0.000 | QNG.N21.4100P | 1.428 | 0.000 | ||
| 2021-06-25 | 4.15000000 | QNG.N21.4150C | 0.002 | 0.000 | QNG.N21.4150P | 1.460 | 0.000 | ||
| 2021-06-25 | 4.20000000 | QNG.N21.4200C | 0.001 | 0.000 | QNG.N21.4200P | 1.510 | 0.000 | ||
| 2021-06-25 | 4.25000000 | QNG.N21.4250C | 0.001 | 0.000 | QNG.N21.4250P | 1.578 | 0.000 | ||
| 2021-06-25 | 4.30000000 | QNG.N21.4300C | 0.001 | 0.000 | QNG.N21.4300P | 1.627 | 0.000 | ||
| 2021-06-25 | 4.35000000 | QNG.N21.4350C | 0.001 | 0.000 | QNG.N21.4350P | 1.660 | 0.000 | ||
| 2021-06-25 | 4.40000000 | QNG.N21.4400C | 0.001 | 0.000 | QNG.N21.4400P | 1.710 | 0.000 | ||
| 2021-06-25 | 4.45000000 | QNG.N21.4450C | 0.001 | 0.000 | QNG.N21.4450P | 1.760 | 0.000 | ||
| 2021-06-25 | 4.50000000 | QNG.N21.4500C | 0.012 | +0.011 | 151 | QNG.N21.4500P | 1.827 | 0.000 | |
| 2021-06-25 | 4.55000000 | QNG.N21.4550C | 0.001 | 0.000 | QNG.N21.4550P | 1.860 | 0.000 | ||
| 2021-06-25 | 4.60000000 | QNG.N21.4600C | 0.001 | 0.000 | QNG.N21.4600P | 1.910 | 0.000 | ||
| 2021-06-25 | 4.65000000 | QNG.N21.4650C | 0.001 | 0.000 | QNG.N21.4650P | 1.977 | 0.000 | ||
| 2021-06-25 | 4.70000000 | QNG.N21.4700C | 0.001 | 0.000 | QNG.N21.4700P | 2.010 | 0.000 | ||
| 2021-06-25 | 4.75000000 | QNG.N21.4750C | 0.001 | 0.000 | QNG.N21.4750P | 2.060 | 0.000 | ||
| 2021-06-25 | 4.80000000 | QNG.N21.4800C | 0.001 | 0.000 | QNG.N21.4800P | 2.110 | 0.000 | ||
| 2021-06-25 | 4.85000000 | QNG.N21.4850C | 0.001 | 0.000 | QNG.N21.4850P | 2.160 | 0.000 | ||
| 2021-06-25 | 4.90000000 | QNG.N21.4900C | 0.001 | 0.000 | QNG.N21.4900P | 2.210 | 0.000 | ||
| 2021-06-25 | 4.95000000 | QNG.N21.4950C | 0.001 | 0.000 | QNG.N21.4950P | 2.260 | 0.000 | ||
| 2021-06-25 | 5.00000000 | QNG.N21.5000C | 0.001 | 0.000 | 100 | QNG.N21.5000P | 2.310 | 0.000 | |
| 2021-06-25 | 5.05000000 | QNG.N21.5050C | 0.001 | 0.000 | QNG.N21.5050P | 2.377 | 0.000 | ||
| 2021-06-25 | 5.10000000 | QNG.N21.5100C | 0.001 | 0.000 | QNG.N21.5100P | 2.410 | 0.000 | ||
| 2021-06-25 | 5.25000000 | QNG.N21.5250C | 0.001 | 0.000 | QNG.N21.5250P | 2.559 | 0.000 | ||
| 2021-06-25 | 5.50000000 | QNG.N21.5500C | 0.001 | 0.000 | QNG.N21.5500P | 2.809 | 0.000 | ||
| 2021-06-25 | 5.75000000 | QNG.N21.5750C | 0.001 | 0.000 | QNG.N21.5750P | 3.059 | 0.000 | ||
| 2021-06-25 | 6.00000000 | QNG.N21.6000C | 0.001 | 0.000 | 1 | QNG.N21.6000P | 3.309 | 0.000 | |
| 2021-06-25 | 6.25000000 | QNG.N21.6250C | 0.001 | 0.000 | QNG.N21.6250P | 3.559 | 0.000 | ||
| 2021-06-25 | 6.50000000 | QNG.N21.6500C | 0.001 | 0.000 | QNG.N21.6500P | 3.809 | 0.000 | ||
| 2021-06-25 | 6.75000000 | QNG.N21.6750C | 0.001 | 0.000 | QNG.N21.6750P | 4.059 | 0.000 | ||
| 2021-06-25 | 7.00000000 | QNG.N21.7000C | 0.001 | 0.000 | 50 | QNG.N21.7000P | 4.309 | 0.000 | |
| 2021-06-25 | 7.25000000 | QNG.N21.7250C | 0.001 | 0.000 | QNG.N21.7250P | 4.559 | 0.000 | ||
| 2021-06-25 | 7.50000000 | QNG.N21.7500C | 0.001 | 0.000 | QNG.N21.7500P | 4.809 | 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