Commodity Prices for Natural Gas
Daily Futures - Friday, January 20th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (NGY00) 3.210s unch 0.000 3.210 3.210 0 0 Quote | Opinions | Options
Feb '17 (NGG17) 3.204s -0.164 3.301 3.347 3.189 130674 69113 Quote | Opinions | Options
Mar '17 (NGH17) 3.211s -0.149 3.298 3.340 3.200 91413 287833 Quote | Opinions | Options
Apr '17 (NGJ17) 3.226s -0.145 3.311 3.351 3.218 45872 113781 Quote | Opinions | Options
May '17 (NGK17) 3.239s -0.146 3.331 3.363 3.232 37066 103729 Quote | Opinions | Options
Jun '17 (NGM17) 3.278s -0.145 3.376 3.402 3.273 19220 49887 Quote | Opinions | Options
Jul '17 (NGN17) 3.318s -0.142 3.413 3.440 3.312 12348 61115 Quote | Opinions | Options
Aug '17 (NGQ17) 3.318s -0.140 3.414 3.439 3.312 5578 33380 Quote | Opinions | Options
Sep '17 (NGU17) 3.301s -0.138 3.384 3.419 3.295 6545 45329 Quote | Opinions | Options
Oct '17 (NGV17) 3.315s -0.137 3.407 3.435 3.309 18442 90970 Quote | Opinions | Options
Nov '17 (NGX17) 3.363s -0.133 3.443 3.477 3.355 4475 35269 Quote | Opinions | Options
Dec '17 (NGZ17) 3.479s -0.129 3.545 3.590 3.473 3015 35891 Quote | Opinions | Options
Jan '18 (NGF18) 3.563s -0.127 3.643 3.675 3.555 6629 42012 Quote | Opinions | Options
Feb '18 (NGG18) 3.530s -0.121 3.589 3.630 3.522 1598 16488 Quote | Opinions | Options
Mar '18 (NGH18) 3.443s -0.109 3.493 3.537 3.434 5278 38385 Quote | Opinions | Options
Apr '18 (NGJ18) 2.922s -0.054 2.960 2.970 2.913 3730 48599 Quote | Opinions | Options
May '18 (NGK18) 2.870s -0.038 2.887 2.901 2.860 2183 12026 Quote | Opinions | Options
Jun '18 (NGM18) 2.892s -0.035 2.919 2.920 2.883 712 10762 Quote | Opinions | Options
Jul '18 (NGN18) 2.914s -0.033 2.941 2.941 2.908 223 12481 Quote | Opinions | Options
Aug '18 (NGQ18) 2.910s -0.030 2.905 2.910 2.905 117 8946 Quote | Opinions | Options
Sep '18 (NGU18) 2.889s -0.028 2.918 2.922 2.889 229 10856 Quote | Opinions | Options
Oct '18 (NGV18) 2.905s -0.028 2.922 2.935 2.898 932 20510 Quote | Opinions | Options
Nov '18 (NGX18) 2.952s -0.025 2.973 2.973 2.950 255 9442 Quote | Opinions | Options
Dec '18 (NGZ18) 3.089s -0.024 3.105 3.105 3.080 189 11681 Quote | Opinions | Options
Jan '19 (NGF19) 3.194s -0.024 0.000 3.194 3.194 40 3153 Quote | Opinions | Options
Feb '19 (NGG19) 3.166s -0.024 3.185 3.185 3.166 32 1052 Quote | Opinions | Options
Mar '19 (NGH19) 3.114s -0.024 0.000 3.114 3.114 81 1681 Quote | Opinions | Options
Apr '19 (NGJ19) 2.774s -0.019 2.800 2.800 2.774 86 1896 Quote | Opinions | Options
May '19 (NGK19) 2.738s -0.023 0.000 2.738 2.738 0 605 Quote | Opinions | Options
Jun '19 (NGM19) 2.762s -0.025 0.000 2.762 2.762 49 515 Quote | Opinions | Options
Jul '19 (NGN19) 2.789s -0.027 0.000 2.789 2.789 24 539 Quote | Opinions | Options
Aug '19 (NGQ19) 2.799s -0.029 0.000 2.799 2.799 0 522 Quote | Opinions | Options
Sep '19 (NGU19) 2.797s -0.029 0.000 2.797 2.797 0 398 Quote | Opinions | Options
Oct '19 (NGV19) 2.825s -0.029 0.000 2.825 2.825 0 1048 Quote | Opinions | Options
Nov '19 (NGX19) 2.888s -0.028 0.000 2.888 2.888 0 439 Quote | Opinions | Options
Dec '19 (NGZ19) 3.028s -0.026 3.050 3.050 3.028 2 562 Quote | Opinions | Options
Jan '20 (NGF20) 3.138s -0.024 3.150 3.150 3.138 2 545 Quote | Opinions | Options
Feb '20 (NGG20) 3.103s -0.022 3.120 3.120 3.103 2 245 Quote | Opinions | Options
Mar '20 (NGH20) 3.041s -0.021 0.000 3.041 3.041 0 308 Quote | Opinions | Options
Apr '20 (NGJ20) 2.726s -0.016 0.000 2.726 2.726 0 249 Quote | Opinions | Options
May '20 (NGK20) 2.712s -0.018 0.000 2.712 2.712 0 121 Quote | Opinions | Options
Jun '20 (NGM20) 2.743s -0.018 0.000 2.743 2.743 0 107 Quote | Opinions | Options
Jul '20 (NGN20) 2.778s -0.018 0.000 2.778 2.778 0 186 Quote | Opinions | Options
Aug '20 (NGQ20) 2.805s -0.018 0.000 2.805 2.805 0 120 Quote | Opinions | Options
Sep '20 (NGU20) 2.810s -0.018 0.000 2.810 2.810 0 121 Quote | Opinions | Options
Oct '20 (NGV20) 2.841s -0.018 0.000 2.841 2.841 0 84 Quote | Opinions | Options
Nov '20 (NGX20) 2.911s -0.018 0.000 2.911 2.911 0 81 Quote | Opinions | Options
Dec '20 (NGZ20) 3.051s -0.018 0.000 3.051 3.051 0 505 Quote | Opinions | Options
Jan '21 (NGF21) 3.165s -0.016 0.000 3.165 3.165 0 57 Quote | Opinions | Options
Feb '21 (NGG21) 3.128s -0.015 0.000 3.128 3.128 0 56 Quote | Opinions | Options
Mar '21 (NGH21) 3.064s -0.015 0.000 3.064 3.064 0 56 Quote | Opinions | Options
Apr '21 (NGJ21) 2.744s unch 0.000 2.744 2.744 0 54 Quote | Opinions | Options
May '21 (NGK21) 2.732s unch 0.000 2.732 2.732 0 53 Quote | Opinions | Options
Jun '21 (NGM21) 2.760s unch 0.000 2.760 2.760 0 54 Quote | Opinions | Options
Jul '21 (NGN21) 2.792s unch 0.000 2.792 2.792 0 52 Quote | Opinions | Options
Aug '21 (NGQ21) 2.818s unch 0.000 2.818 2.818 0 52 Quote | Opinions | Options
Sep '21 (NGU21) 2.823s unch 0.000 2.823 2.823 0 57 Quote | Opinions | Options
Oct '21 (NGV21) 2.854s unch 0.000 2.854 2.854 0 54 Quote | Opinions | Options
Nov '21 (NGX21) 2.926s unch 0.000 2.926 2.926 0 52 Quote | Opinions | Options
Dec '21 (NGZ21) 3.074s unch 0.000 3.074 3.074 0 54 Quote | Opinions | Options
Jan '22 (NGF22) 3.196s +0.002 0.000 3.196 3.196 0 2 Quote | Opinions | Options
Feb '22 (NGG22) 3.156s +0.002 0.000 3.156 3.156 0 2 Quote | Opinions | Options
Mar '22 (NGH22) 3.091s +0.002 0.000 3.091 3.091 0 3 Quote | Opinions | Options
Apr '22 (NGJ22) 2.736s +0.012 0.000 2.736 2.736 0 7 Quote | Opinions | Options
May '22 (NGK22) 2.726s +0.012 0.000 2.726 2.726 0 3 Quote | Opinions | Options
Jun '22 (NGM22) 2.758s +0.012 0.000 2.758 2.758 0 2 Quote | Opinions | Options
Jul '22 (NGN22) 2.794s +0.012 0.000 2.794 2.794 0 3 Quote | Opinions | Options
Aug '22 (NGQ22) 2.827s +0.012 0.000 2.827 2.827 0 3 Quote | Opinions | Options
Sep '22 (NGU22) 2.833s +0.012 0.000 2.833 2.833 0 2 Quote | Opinions | Options
Oct '22 (NGV22) 2.871s +0.012 0.000 2.871 2.871 0 2 Quote | Opinions | Options
Nov '22 (NGX22) 2.941s +0.012 0.000 2.941 2.941 0 2 Quote | Opinions | Options
Dec '22 (NGZ22) 3.088s +0.012 0.000 3.088 3.088 0 2 Quote | Opinions | Options
Jan '23 (NGF23) 3.228s +0.012 0.000 3.228 3.228 0 2 Quote | Opinions | Options
Feb '23 (NGG23) 3.183s +0.012 0.000 3.183 3.183 0 0 Quote | Opinions | Options
Mar '23 (NGH23) 3.115s +0.012 0.000 3.115 3.115 0 0 Quote | Opinions | Options
Apr '23 (NGJ23) 2.762s +0.012 0.000 2.762 2.762 0 0 Quote | Opinions | Options
May '23 (NGK23) 2.755s +0.012 0.000 2.755 2.755 0 2 Quote | Opinions | Options
Jun '23 (NGM23) 2.787s +0.012 0.000 2.787 2.787 0 0 Quote | Opinions | Options
Jul '23 (NGN23) 2.825s +0.012 0.000 2.825 2.825 0 0 Quote | Opinions | Options
Aug '23 (NGQ23) 2.861s +0.012 0.000 2.861 2.861 0 0 Quote | Opinions | Options
Sep '23 (NGU23) 2.869s +0.012 0.000 2.869 2.869 0 0 Quote | Opinions | Options
Oct '23 (NGV23) 2.911s +0.012 0.000 2.911 2.911 0 4 Quote | Opinions | Options
Nov '23 (NGX23) 2.981s +0.012 0.000 2.981 2.981 0 0 Quote | Opinions | Options
Dec '23 (NGZ23) 3.128s +0.012 0.000 3.128 3.128 0 0 Quote | Opinions | Options
Jan '24 (NGF24) 3.268s +0.012 0.000 3.268 3.268 0 0 Quote | Opinions | Options
Feb '24 (NGG24) 3.223s +0.012 0.000 3.223 3.223 0 0 Quote | Opinions | Options
Mar '24 (NGH24) 3.155s +0.012 0.000 3.155 3.155 0 0 Quote | Opinions | Options
Apr '24 (NGJ24) 2.813s +0.005 0.000 2.813 2.813 0 0 Quote | Opinions | Options
May '24 (NGK24) 2.803s +0.005 0.000 2.803 2.803 0 2 Quote | Opinions | Options
Jun '24 (NGM24) 2.836s +0.005 0.000 2.836 2.836 0 0 Quote | Opinions | Options
Jul '24 (NGN24) 2.879s +0.005 0.000 2.879 2.879 0 0 Quote | Opinions | Options
Aug '24 (NGQ24) 2.915s +0.005 0.000 2.915 2.915 0 0 Quote | Opinions | Options
Sep '24 (NGU24) 2.926s +0.005 0.000 2.926 2.926 0 0 Quote | Opinions | Options
Oct '24 (NGV24) 2.974s +0.005 0.000 2.974 2.974 0 0 Quote | Opinions | Options
Nov '24 (NGX24) 3.047s +0.005 0.000 3.047 3.047 0 0 Quote | Opinions | Options
Dec '24 (NGZ24) 3.195s +0.005 0.000 3.195 3.195 0 0 Quote | Opinions | Options
Jan '25 (NGF25) 3.337s +0.005 0.000 3.337 3.337 0 0 Quote | Opinions | Options
Feb '25 (NGG25) 3.292s +0.005 0.000 3.292 3.292 0 0 Quote | Opinions | Options
Mar '25 (NGH25) 3.224s +0.005 0.000 3.224 3.224 0 0 Quote | Opinions | Options
Apr '25 (NGJ25) 2.889s +0.005 0.000 2.889 2.889 0 0 Quote | Opinions | Options
May '25 (NGK25) 2.879s +0.005 0.000 2.879 2.879 0 0 Quote | Opinions | Options
Jun '25 (NGM25) 2.912s +0.005 0.000 2.912 2.912 0 0 Quote | Opinions | Options
Jul '25 (NGN25) 2.954s +0.005 0.000 2.954 2.954 0 0 Quote | Opinions | Options
Aug '25 (NGQ25) 2.992s +0.005 0.000 2.992 2.992 0 0 Quote | Opinions | Options
Sep '25 (NGU25) 3.005s +0.005 0.000 3.005 3.005 0 0 Quote | Opinions | Options
Oct '25 (NGV25) 3.057s +0.005 0.000 3.057 3.057 0 0 Quote | Opinions | Options
Nov '25 (NGX25) 3.137s +0.005 0.000 3.137 3.137 0 0 Quote | Opinions | Options
Dec '25 (NGZ25) 3.292s +0.005 0.000 3.292 3.292 0 0 Quote | Opinions | Options
Jan '26 (NGF26) 3.442s +0.005 0.000 3.442 3.442 0 0 Quote | Opinions | Options
Feb '26 (NGG26) 3.397s +0.005 0.000 3.397 3.397 0 0 Quote | Opinions | Options
Mar '26 (NGH26) 3.329s +0.005 0.000 3.329 3.329 0 0 Quote | Opinions | Options
Apr '26 (NGJ26) 2.983s +0.007 0.000 2.983 2.983 0 0 Quote | Opinions | Options
May '26 (NGK26) 2.968s +0.007 0.000 2.968 2.968 0 0 Quote | Opinions | Options
Jun '26 (NGM26) 3.003s +0.007 0.000 3.003 3.003 0 0 Quote | Opinions | Options
Jul '26 (NGN26) 3.048s +0.007 0.000 3.048 3.048 0 0 Quote | Opinions | Options
Aug '26 (NGQ26) 3.088s +0.007 0.000 3.088 3.088 0 0 Quote | Opinions | Options
Sep '26 (NGU26) 3.103s +0.007 0.000 3.103 3.103 0 0 Quote | Opinions | Options
Oct '26 (NGV26) 3.158s +0.007 0.000 3.158 3.158 0 0 Quote | Opinions | Options
Nov '26 (NGX26) 3.243s +0.007 0.000 3.243 3.243 0 0 Quote | Opinions | Options
Dec '26 (NGZ26) 3.403s +0.007 0.000 3.403 3.403 0 0 Quote | Opinions | Options
Jan '27 (NGF27) 3.555s +0.007 0.000 3.555 3.555 0 0 Quote | Opinions | Options
Feb '27 (NGG27) 3.512s +0.007 0.000 3.512 3.512 0 0 Quote | Opinions | Options
Mar '27 (NGH27) 3.447s +0.007 0.000 3.447 3.447 0 0 Quote | Opinions | Options
Apr '27 (NGJ27) 3.102s +0.007 0.000 3.102 3.102 0 0 Quote | Opinions | Options
May '27 (NGK27) 3.087s +0.007 0.000 3.087 3.087 0 0 Quote | Opinions | Options
Jun '27 (NGM27) 3.122s +0.007 0.000 3.122 3.122 0 0 Quote | Opinions | Options
Jul '27 (NGN27) 3.167s +0.007 0.000 3.167 3.167 0 0 Quote | Opinions | Options
Aug '27 (NGQ27) 3.207s +0.007 0.000 3.207 3.207 0 0 Quote | Opinions | Options
Sep '27 (NGU27) 3.222s +0.007 0.000 3.222 3.222 0 0 Quote | Opinions | Options
Oct '27 (NGV27) 3.277s +0.007 0.000 3.277 3.277 0 0 Quote | Opinions | Options
Nov '27 (NGX27) 3.367s +0.007 0.000 3.367 3.367 0 0 Quote | Opinions | Options
Dec '27 (NGZ27) 3.534s +0.009 0.000 3.534 3.534 0 0 Quote | Opinions | Options
Jan '28 (NGF28) 3.686s +0.009 0.000 3.686 3.686 0 0 Quote | Opinions | Options
Feb '28 (NGG28) 3.643s +0.009 0.000 3.643 3.643 0 0 Quote | Opinions | Options
Mar '28 (NGH28) 3.578s +0.009 0.000 3.578 3.578 0 0 Quote | Opinions | Options
Apr '28 (NGJ28) 3.233s +0.009 0.000 3.233 3.233 0 0 Quote | Opinions | Options
May '28 (NGK28) 3.218s +0.009 0.000 3.218 3.218 0 0 Quote | Opinions | Options
Jun '28 (NGM28) 3.253s +0.009 0.000 3.253 3.253 0 0 Quote | Opinions | Options
Jul '28 (NGN28) 3.298s +0.009 0.000 3.298 3.298 0 0 Quote | Opinions | Options
Aug '28 (NGQ28) 3.338s +0.009 0.000 3.338 3.338 0 0 Quote | Opinions | Options
Sep '28 (NGU28) 3.353s +0.009 0.000 3.353 3.353 0 0 Quote | Opinions | Options
Oct '28 (NGV28) 3.408s +0.009 0.000 3.408 3.408 0 0 Quote | Opinions | Options
Nov '28 (NGX28) 3.503s +0.009 0.000 3.503 3.503 0 0 Quote | Opinions | Options
Dec '28 (NGZ28) 3.685s +0.009 0.000 3.685 3.685 0 0 Quote | Opinions | Options
Jan '29 (NGF29) 3.835s +0.009 0.000 3.835 3.835 0 0 Quote | Opinions | Options
Feb '29 (NGG29) 3.792s +0.009 0.000 3.792 3.792 0 0 Quote | Opinions | Options
Mar '29 (NGH29) 3.727s +0.009 0.000 3.727 3.727 0 0 Quote | Opinions | Options
Apr '29 (NGJ29) 3.382s +0.009 0.000 3.382 3.382 0 0 Quote | Opinions | Options
May '29 (NGK29) 3.367s +0.009 0.000 3.367 3.367 0 0 Quote | Opinions | Options
Jun '29 (NGM29) 3.402s +0.009 0.000 3.402 3.402 0 0 Quote | Opinions | Options
Jul '29 (NGN29) 3.447s +0.009 0.000 3.447 3.447 0 0 Quote | Opinions | Options
Aug '29 (NGQ29) 3.487s +0.009 0.000 3.487 3.487 0 0 Quote | Opinions | Options
Sep '29 (NGU29) 3.502s +0.009 0.000 3.502 3.502 0 0 Quote | Opinions | Options
Oct '29 (NGV29) 3.557s +0.009 0.000 3.557 3.557 0 0 Quote | Opinions | Options
Nov '29 (NGX29) 3.655s +0.007 0.000 3.655 3.655 0 0 Quote | Opinions | Options
Dec '29 (NGZ29) 3.840s +0.007 0.000 3.840 3.840 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Judy Crawford - Inside Futures - 1 hr 9 mins ago

SUGAR CONFUSED? Still consolidating on its daily chart, leaving everyone to guess because of the contradiction on its long term charts. It is over major.....
 
Brian Grossman - Inside Futures - 2 hrs 31 mins ago

Soybeans vs Corn plus outlook
 
William Frejlich - Inside Futures - 2 hrs 40 mins ago

We are a mere two weeks ago from this year’s Super Bowl and everyone wants to know…. Will Tom Brady have deflated balls again….. or will they rise to the (13.0 psi) occasion? Deflategate ll, the Sequel? Metals: Gold and silver continue to hold near support and drop after...
 
Andrew Pawielski - Inside Futures - Mon Jan 23, 2:05PM CST

Below you will see the published updates from the Market Dimensions Advisory showcasing the positions that were executed following the MDA SnapShot levels that were released from today’s session. This content is from the “Trading Updates/Recaps” that go out to MDA Subscribers....
 

Older Stories
Markets: Currencies - Energies - Financials - Grains - Indices - Meats - Metals - Softs - Full List Contact Us