Commodity Prices for Natural Gas
Daily Futures - Tuesday, February 21st
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (NGY00) 2.750s -0.070 0.000 2.750 2.750 0 0 Quote | Opinions | Options
Mar '17 (NGH17) 2.564s -0.270 2.791 2.826 2.556 175017 62175 Quote | Opinions | Options
Apr '17 (NGJ17) 2.691s -0.260 2.913 2.913 2.681 231862 231483 Quote | Opinions | Options
May '17 (NGK17) 2.785s -0.235 2.980 2.980 2.776 65080 184221 Quote | Opinions | Options
Jun '17 (NGM17) 2.868s -0.214 3.035 3.035 2.860 43907 72521 Quote | Opinions | Options
Jul '17 (NGN17) 2.938s -0.204 3.103 3.103 2.930 39282 99269 Quote | Opinions | Options
Aug '17 (NGQ17) 2.959s -0.201 3.122 3.122 2.954 20596 42562 Quote | Opinions | Options
Sep '17 (NGU17) 2.951s -0.201 3.103 3.103 2.949 26093 67589 Quote | Opinions | Options
Oct '17 (NGV17) 2.965s -0.201 3.138 3.138 2.961 54294 98209 Quote | Opinions | Options
Nov '17 (NGX17) 3.034s -0.186 3.180 3.180 3.028 14339 38829 Quote | Opinions | Options
Dec '17 (NGZ17) 3.177s -0.171 3.305 3.305 3.174 8966 41416 Quote | Opinions | Options
Jan '18 (NGF18) 3.272s -0.169 3.400 3.405 3.268 19613 56716 Quote | Opinions | Options
Feb '18 (NGG18) 3.252s -0.163 3.375 3.378 3.250 6553 23705 Quote | Opinions | Options
Mar '18 (NGH18) 3.182s -0.155 3.299 3.299 3.177 13913 42651 Quote | Opinions | Options
Apr '18 (NGJ18) 2.768s -0.087 2.850 2.850 2.763 11606 58177 Quote | Opinions | Options
May '18 (NGK18) 2.733s -0.076 2.793 2.801 2.729 5201 18726 Quote | Opinions | Options
Jun '18 (NGM18) 2.762s -0.066 2.799 2.820 2.759 3096 11664 Quote | Opinions | Options
Jul '18 (NGN18) 2.795s -0.058 2.837 2.837 2.791 2413 14665 Quote | Opinions | Options
Aug '18 (NGQ18) 2.801s -0.054 2.840 2.840 2.800 1084 9606 Quote | Opinions | Options
Sep '18 (NGU18) 2.783s -0.052 2.821 2.821 2.782 689 12009 Quote | Opinions | Options
Oct '18 (NGV18) 2.801s -0.051 2.844 2.844 2.800 1367 23273 Quote | Opinions | Options
Nov '18 (NGX18) 2.853s -0.048 2.860 2.870 2.853 603 9860 Quote | Opinions | Options
Dec '18 (NGZ18) 2.996s -0.042 3.001 3.013 2.995 264 13515 Quote | Opinions | Options
Jan '19 (NGF19) 3.104s -0.041 3.115 3.121 3.104 166 4462 Quote | Opinions | Options
Feb '19 (NGG19) 3.087s -0.040 3.084 3.087 3.084 7 1223 Quote | Opinions | Options
Mar '19 (NGH19) 3.037s -0.040 0.000 3.037 3.037 39 2812 Quote | Opinions | Options
Apr '19 (NGJ19) 2.672s -0.036 2.705 2.705 2.672 79 2341 Quote | Opinions | Options
May '19 (NGK19) 2.639s -0.034 0.000 2.639 2.639 40 935 Quote | Opinions | Options
Jun '19 (NGM19) 2.664s -0.034 2.700 2.700 2.657 4 1003 Quote | Opinions | Options
Jul '19 (NGN19) 2.691s -0.034 2.710 2.710 2.686 16 896 Quote | Opinions | Options
Aug '19 (NGQ19) 2.703s -0.034 2.710 2.710 2.700 5 855 Quote | Opinions | Options
Sep '19 (NGU19) 2.699s -0.034 2.710 2.710 2.699 5 843 Quote | Opinions | Options
Oct '19 (NGV19) 2.724s -0.034 0.000 2.724 2.724 0 1586 Quote | Opinions | Options
Nov '19 (NGX19) 2.789s -0.034 0.000 2.789 2.789 0 990 Quote | Opinions | Options
Dec '19 (NGZ19) 2.928s -0.032 0.000 2.928 2.928 0 1050 Quote | Opinions | Options
Jan '20 (NGF20) 3.048s -0.031 3.065 3.065 3.048 3 546 Quote | Opinions | Options
Feb '20 (NGG20) 3.022s -0.027 0.000 3.022 3.022 0 253 Quote | Opinions | Options
Mar '20 (NGH20) 2.965s -0.024 0.000 2.965 2.965 0 303 Quote | Opinions | Options
Apr '20 (NGJ20) 2.665s -0.019 0.000 2.665 2.665 0 350 Quote | Opinions | Options
May '20 (NGK20) 2.657s -0.019 0.000 2.657 2.657 0 174 Quote | Opinions | Options
Jun '20 (NGM20) 2.690s -0.019 0.000 2.690 2.690 0 187 Quote | Opinions | Options
Jul '20 (NGN20) 2.725s -0.019 0.000 2.725 2.725 0 192 Quote | Opinions | Options
Aug '20 (NGQ20) 2.752s -0.019 0.000 2.752 2.752 0 162 Quote | Opinions | Options
Sep '20 (NGU20) 2.754s -0.019 0.000 2.754 2.754 0 162 Quote | Opinions | Options
Oct '20 (NGV20) 2.784s -0.019 0.000 2.784 2.784 0 152 Quote | Opinions | Options
Nov '20 (NGX20) 2.849s -0.019 0.000 2.849 2.849 0 151 Quote | Opinions | Options
Dec '20 (NGZ20) 2.988s -0.019 0.000 2.988 2.988 0 502 Quote | Opinions | Options
Jan '21 (NGF21) 3.109s -0.019 0.000 3.109 3.109 0 58 Quote | Opinions | Options
Feb '21 (NGG21) 3.077s -0.017 0.000 3.077 3.077 0 56 Quote | Opinions | Options
Mar '21 (NGH21) 3.012s -0.016 0.000 3.012 3.012 0 56 Quote | Opinions | Options
Apr '21 (NGJ21) 2.672s -0.016 0.000 2.672 2.672 0 54 Quote | Opinions | Options
May '21 (NGK21) 2.660s -0.016 0.000 2.660 2.660 0 53 Quote | Opinions | Options
Jun '21 (NGM21) 2.686s -0.016 0.000 2.686 2.686 0 54 Quote | Opinions | Options
Jul '21 (NGN21) 2.716s -0.016 0.000 2.716 2.716 0 52 Quote | Opinions | Options
Aug '21 (NGQ21) 2.741s -0.016 0.000 2.741 2.741 0 52 Quote | Opinions | Options
Sep '21 (NGU21) 2.746s -0.016 0.000 2.746 2.746 0 58 Quote | Opinions | Options
Oct '21 (NGV21) 2.777s -0.016 0.000 2.777 2.777 0 54 Quote | Opinions | Options
Nov '21 (NGX21) 2.847s -0.016 0.000 2.847 2.847 0 53 Quote | Opinions | Options
Dec '21 (NGZ21) 2.992s -0.016 0.000 2.992 2.992 0 55 Quote | Opinions | Options
Jan '22 (NGF22) 3.117s -0.017 0.000 3.117 3.117 0 3 Quote | Opinions | Options
Feb '22 (NGG22) 3.081s -0.017 0.000 3.081 3.081 0 3 Quote | Opinions | Options
Mar '22 (NGH22) 3.015s -0.017 0.000 3.015 3.015 0 4 Quote | Opinions | Options
Apr '22 (NGJ22) 2.675s -0.017 0.000 2.675 2.675 0 2 Quote | Opinions | Options
May '22 (NGK22) 2.665s -0.017 0.000 2.665 2.665 0 7 Quote | Opinions | Options
Jun '22 (NGM22) 2.693s -0.017 0.000 2.693 2.693 0 2 Quote | Opinions | Options
Jul '22 (NGN22) 2.725s -0.017 0.000 2.725 2.725 0 3 Quote | Opinions | Options
Aug '22 (NGQ22) 2.753s -0.017 0.000 2.753 2.753 0 3 Quote | Opinions | Options
Sep '22 (NGU22) 2.758s -0.017 0.000 2.758 2.758 0 2 Quote | Opinions | Options
Oct '22 (NGV22) 2.788s -0.017 0.000 2.788 2.788 0 2 Quote | Opinions | Options
Nov '22 (NGX22) 2.861s -0.017 0.000 2.861 2.861 0 2 Quote | Opinions | Options
Dec '22 (NGZ22) 3.008s -0.017 0.000 3.008 3.008 0 2 Quote | Opinions | Options
Jan '23 (NGF23) 3.150s -0.017 0.000 3.150 3.150 0 2 Quote | Opinions | Options
Feb '23 (NGG23) 3.114s -0.017 0.000 3.114 3.114 0 0 Quote | Opinions | Options
Mar '23 (NGH23) 3.049s -0.017 0.000 3.049 3.049 0 0 Quote | Opinions | Options
Apr '23 (NGJ23) 2.704s -0.017 0.000 2.704 2.704 0 0 Quote | Opinions | Options
May '23 (NGK23) 2.693s -0.017 0.000 2.693 2.693 0 2 Quote | Opinions | Options
Jun '23 (NGM23) 2.721s -0.017 0.000 2.721 2.721 0 0 Quote | Opinions | Options
Jul '23 (NGN23) 2.753s -0.017 0.000 2.753 2.753 0 0 Quote | Opinions | Options
Aug '23 (NGQ23) 2.781s -0.017 0.000 2.781 2.781 0 0 Quote | Opinions | Options
Sep '23 (NGU23) 2.786s -0.017 0.000 2.786 2.786 0 0 Quote | Opinions | Options
Oct '23 (NGV23) 2.819s -0.017 0.000 2.819 2.819 0 4 Quote | Opinions | Options
Nov '23 (NGX23) 2.892s -0.014 0.000 2.892 2.892 0 0 Quote | Opinions | Options
Dec '23 (NGZ23) 3.039s -0.014 0.000 3.039 3.039 0 0 Quote | Opinions | Options
Jan '24 (NGF24) 3.181s -0.014 0.000 3.181 3.181 0 0 Quote | Opinions | Options
Feb '24 (NGG24) 3.143s -0.012 0.000 3.143 3.143 0 0 Quote | Opinions | Options
Mar '24 (NGH24) 3.075s -0.012 0.000 3.075 3.075 0 0 Quote | Opinions | Options
Apr '24 (NGJ24) 2.730s -0.012 0.000 2.730 2.730 0 0 Quote | Opinions | Options
May '24 (NGK24) 2.720s -0.012 0.000 2.720 2.720 0 2 Quote | Opinions | Options
Jun '24 (NGM24) 2.753s -0.012 0.000 2.753 2.753 0 0 Quote | Opinions | Options
Jul '24 (NGN24) 2.796s -0.012 0.000 2.796 2.796 0 0 Quote | Opinions | Options
Aug '24 (NGQ24) 2.832s -0.012 0.000 2.832 2.832 0 0 Quote | Opinions | Options
Sep '24 (NGU24) 2.843s -0.012 0.000 2.843 2.843 0 0 Quote | Opinions | Options
Oct '24 (NGV24) 2.891s -0.012 0.000 2.891 2.891 0 0 Quote | Opinions | Options
Nov '24 (NGX24) 2.964s -0.012 0.000 2.964 2.964 0 0 Quote | Opinions | Options
Dec '24 (NGZ24) 3.112s -0.012 0.000 3.112 3.112 0 0 Quote | Opinions | Options
Jan '25 (NGF25) 3.256s -0.012 0.000 3.256 3.256 0 0 Quote | Opinions | Options
Feb '25 (NGG25) 3.213s -0.010 0.000 3.213 3.213 0 0 Quote | Opinions | Options
Mar '25 (NGH25) 3.145s -0.009 0.000 3.145 3.145 0 0 Quote | Opinions | Options
Apr '25 (NGJ25) 2.795s -0.009 0.000 2.795 2.795 0 0 Quote | Opinions | Options
May '25 (NGK25) 2.785s -0.009 0.000 2.785 2.785 0 1 Quote | Opinions | Options
Jun '25 (NGM25) 2.818s -0.009 0.000 2.818 2.818 0 0 Quote | Opinions | Options
Jul '25 (NGN25) 2.860s -0.009 0.000 2.860 2.860 0 0 Quote | Opinions | Options
Aug '25 (NGQ25) 2.898s -0.009 0.000 2.898 2.898 0 0 Quote | Opinions | Options
Sep '25 (NGU25) 2.911s -0.009 0.000 2.911 2.911 0 0 Quote | Opinions | Options
Oct '25 (NGV25) 2.963s -0.009 0.000 2.963 2.963 0 0 Quote | Opinions | Options
Nov '25 (NGX25) 3.040s -0.009 0.000 3.040 3.040 0 0 Quote | Opinions | Options
Dec '25 (NGZ25) 3.191s -0.009 0.000 3.191 3.191 0 0 Quote | Opinions | Options
Jan '26 (NGF26) 3.338s -0.009 0.000 3.338 3.338 0 0 Quote | Opinions | Options
Feb '26 (NGG26) 3.295s -0.007 0.000 3.295 3.295 0 0 Quote | Opinions | Options
Mar '26 (NGH26) 3.226s -0.007 0.000 3.226 3.226 0 0 Quote | Opinions | Options
Apr '26 (NGJ26) 2.871s -0.007 0.000 2.871 2.871 0 0 Quote | Opinions | Options
May '26 (NGK26) 2.856s -0.007 0.000 2.856 2.856 0 0 Quote | Opinions | Options
Jun '26 (NGM26) 2.891s -0.007 0.000 2.891 2.891 0 0 Quote | Opinions | Options
Jul '26 (NGN26) 2.936s -0.007 0.000 2.936 2.936 0 0 Quote | Opinions | Options
Aug '26 (NGQ26) 2.976s -0.007 0.000 2.976 2.976 0 0 Quote | Opinions | Options
Sep '26 (NGU26) 2.991s -0.007 0.000 2.991 2.991 0 0 Quote | Opinions | Options
Oct '26 (NGV26) 3.046s -0.007 0.000 3.046 3.046 0 0 Quote | Opinions | Options
Nov '26 (NGX26) 3.131s -0.007 0.000 3.131 3.131 0 0 Quote | Opinions | Options
Dec '26 (NGZ26) 3.286s -0.007 0.000 3.286 3.286 0 0 Quote | Opinions | Options
Jan '27 (NGF27) 3.435s -0.007 0.000 3.435 3.435 0 0 Quote | Opinions | Options
Feb '27 (NGG27) 3.392s -0.005 0.000 3.392 3.392 0 0 Quote | Opinions | Options
Mar '27 (NGH27) 3.323s -0.005 0.000 3.323 3.323 0 0 Quote | Opinions | Options
Apr '27 (NGJ27) 2.958s -0.005 0.000 2.958 2.958 0 0 Quote | Opinions | Options
May '27 (NGK27) 2.943s -0.005 0.000 2.943 2.943 0 0 Quote | Opinions | Options
Jun '27 (NGM27) 2.978s -0.005 0.000 2.978 2.978 0 0 Quote | Opinions | Options
Jul '27 (NGN27) 3.023s -0.005 0.000 3.023 3.023 0 0 Quote | Opinions | Options
Aug '27 (NGQ27) 3.063s -0.005 0.000 3.063 3.063 0 0 Quote | Opinions | Options
Sep '27 (NGU27) 3.078s -0.005 0.000 3.078 3.078 0 0 Quote | Opinions | Options
Oct '27 (NGV27) 3.133s -0.005 0.000 3.133 3.133 0 0 Quote | Opinions | Options
Nov '27 (NGX27) 3.223s -0.005 0.000 3.223 3.223 0 0 Quote | Opinions | Options
Dec '27 (NGZ27) 3.388s -0.005 0.000 3.388 3.388 0 0 Quote | Opinions | Options
Jan '28 (NGF28) 3.538s -0.005 0.000 3.538 3.538 0 0 Quote | Opinions | Options
Feb '28 (NGG28) 3.495s -0.003 0.000 3.495 3.495 0 0 Quote | Opinions | Options
Mar '28 (NGH28) 3.426s -0.003 0.000 3.426 3.426 0 0 Quote | Opinions | Options
Apr '28 (NGJ28) 3.056s -0.003 0.000 3.056 3.056 0 0 Quote | Opinions | Options
May '28 (NGK28) 3.041s -0.003 0.000 3.041 3.041 0 0 Quote | Opinions | Options
Jun '28 (NGM28) 3.076s -0.003 0.000 3.076 3.076 0 0 Quote | Opinions | Options
Jul '28 (NGN28) 3.121s -0.003 0.000 3.121 3.121 0 0 Quote | Opinions | Options
Aug '28 (NGQ28) 3.161s -0.003 0.000 3.161 3.161 0 0 Quote | Opinions | Options
Sep '28 (NGU28) 3.176s -0.003 0.000 3.176 3.176 0 0 Quote | Opinions | Options
Oct '28 (NGV28) 3.231s -0.003 0.000 3.231 3.231 0 0 Quote | Opinions | Options
Nov '28 (NGX28) 3.326s -0.003 0.000 3.326 3.326 0 0 Quote | Opinions | Options
Dec '28 (NGZ28) 3.501s -0.003 0.000 3.501 3.501 0 0 Quote | Opinions | Options
Jan '29 (NGF29) 3.651s -0.003 0.000 3.651 3.651 0 0 Quote | Opinions | Options
Feb '29 (NGG29) 3.606s -0.003 0.000 3.606 3.606 0 0 Quote | Opinions | Options
Mar '29 (NGH29) 3.537s -0.004 0.000 3.537 3.537 0 0 Quote | Opinions | Options
Apr '29 (NGJ29) 3.162s -0.004 0.000 3.162 3.162 0 0 Quote | Opinions | Options
May '29 (NGK29) 3.147s -0.004 0.000 3.147 3.147 0 0 Quote | Opinions | Options
Jun '29 (NGM29) 3.182s -0.004 0.000 3.182 3.182 0 0 Quote | Opinions | Options
Jul '29 (NGN29) 3.227s -0.004 0.000 3.227 3.227 0 0 Quote | Opinions | Options
Aug '29 (NGQ29) 3.267s -0.004 0.000 3.267 3.267 0 0 Quote | Opinions | Options
Sep '29 (NGU29) 3.282s -0.004 0.000 3.282 3.282 0 0 Quote | Opinions | Options
Oct '29 (NGV29) 3.337s -0.004 0.000 3.337 3.337 0 0 Quote | Opinions | Options
Nov '29 (NGX29) 3.432s -0.004 0.000 3.432 3.432 0 0 Quote | Opinions | Options
Dec '29 (NGZ29) 3.612s -0.004 0.000 3.612 3.612 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

DeWayne Reeves - Inside Futures - 2 hrs 2 mins ago

E-Mini S&P 500: Post holiday exhilaration?
 
Bob Hunt - Inside Futures - 1 hr 55 mins ago

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Ira Epstein - Inside Futures - 2 hrs 52 mins ago

Tuesday 2-21-2017 Video
 
Ira Epstein - Inside Futures - Tue Feb 21, 4:12PM CST

End of the Day Ag Video
 

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