Commodity Prices for Natural Gas
Delayed Futures - 13:31 - Thursday, March 30th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Cash (NGY00) 3.030s +0.100 0.000 3.030 3.030 0 2.930 03/29/17 Quote | Opinions | Options
May '17 (NGK17) 3.190 -0.041 3.210 3.237 3.141 119098 3.231 13:31 Quote | Opinions | Options
Jun '17 (NGM17) 3.256 -0.043 3.274 3.301 3.210 30965 3.299 13:31 Quote | Opinions | Options
Jul '17 (NGN17) 3.316 -0.045 3.334 3.360 3.269 27958 3.361 13:31 Quote | Opinions | Options
Aug '17 (NGQ17) 3.332 -0.049 3.352 3.372 3.295 13455 3.381 13:30 Quote | Opinions | Options
Sep '17 (NGU17) 3.318 -0.048 3.334 3.355 3.280 15004 3.366 13:31 Quote | Opinions | Options
Oct '17 (NGV17) 3.329 -0.047 3.348 3.370 3.285 19803 3.376 13:30 Quote | Opinions | Options
Nov '17 (NGX17) 3.377 -0.044 3.392 3.410 3.349 9513 3.421 13:28 Quote | Opinions | Options
Dec '17 (NGZ17) 3.491 -0.044 3.518 3.527 3.482 10034 3.535 13:29 Quote | Opinions | Options
Jan '18 (NGF18) 3.560 -0.049 3.577 3.599 3.556 14966 3.609 13:30 Quote | Opinions | Options
Feb '18 (NGG18) 3.515 -0.051 3.532 3.558 3.515 4296 3.566 13:30 Quote | Opinions | Options
Mar '18 (NGH18) 3.425 -0.047 3.440 3.466 3.418 6799 3.472 13:30 Quote | Opinions | Options
Apr '18 (NGJ18) 2.896 -0.034 2.907 2.925 2.893 5523 2.930 13:30 Quote | Opinions | Options
May '18 (NGK18) 2.836 -0.031 2.857 2.864 2.830 1389 2.867 13:29 Quote | Opinions | Options
Jun '18 (NGM18) 2.855 -0.029 2.876 2.883 2.854 453 2.884 13:29 Quote | Opinions | Options
Jul '18 (NGN18) 2.894 -0.010 2.897 2.898 2.887 408 2.904 10:28 Quote | Opinions | Options
Aug '18 (NGQ18) 2.890 -0.017 2.900 2.901 2.890 694 2.907 11:34 Quote | Opinions | Options
Sep '18 (NGU18) 2.869 -0.018 2.871 2.871 2.869 1029 2.887 13:04 Quote | Opinions | Options
Oct '18 (NGV18) 2.878 -0.026 2.893 2.899 2.878 1401 2.904 13:29 Quote | Opinions | Options
Nov '18 (NGX18) 2.934 -0.020 2.954 2.954 2.934 735 2.954 12:33 Quote | Opinions | Options
Dec '18 (NGZ18) 3.071 -0.017 3.075 3.077 3.071 587 3.088 12:33 Quote | Opinions | Options
Jan '19 (NGF19) 3.178 -0.015 3.180 3.182 3.178 401 3.193 12:30 Quote | Opinions | Options
Feb '19 (NGG19) 3.153 -0.014 3.152 3.161 3.152 23 3.167 12:28 Quote | Opinions | Options
Mar '19 (NGH19) 3.083 -0.014 3.090 3.090 3.083 56 3.097 12:28 Quote | Opinions | Options
Apr '19 (NGJ19) 2.709 -0.010 2.719 2.719 2.709 96 2.719 12:43 Quote | Opinions | Options
May '19 (NGK19) 2.680 -0.012 2.692 2.692 2.680 98 2.692 13:29 Quote | Opinions | Options
Jun '19 (NGM19) 2.719 unch 2.719 2.719 2.719 5 2.719 08:43 Quote | Opinions | Options
Jul '19 (NGN19) 2.749 unch 2.749 2.749 2.749 16 2.749 08:43 Quote | Opinions | Options
Aug '19 (NGQ19) 2.763 unch 2.763 2.763 2.763 17 2.763 08:44 Quote | Opinions | Options
Sep '19 (NGU19) 2.763 unch 2.763 2.763 2.763 6 2.763 08:44 Quote | Opinions | Options
Oct '19 (NGV19) 2.792 unch 2.792 2.792 2.792 5 2.792 08:45 Quote | Opinions | Options
Nov '19 (NGX19) 2.854 unch 2.854 2.854 2.854 5 2.854 08:46 Quote | Opinions | Options
Dec '19 (NGZ19) 2.988 unch 2.988 2.988 2.988 5 2.988 08:47 Quote | Opinions | Options
Jan '20 (NGF20) 3.101s +0.023 0.000 3.101 3.101 0 3.078 03/29/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.068s +0.024 3.062 3.070 3.062 2 3.044 03/29/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.006s +0.024 3.003 3.006 3.003 1 2.982 03/29/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.681 unch 2.681 2.681 2.681 50 2.681 11:32 Quote | Opinions | Options
May '20 (NGK20) 2.673 +0.004 2.673 2.673 2.673 1 2.669 12:11 Quote | Opinions | Options
Jun '20 (NGM20) 2.702s +0.024 0.000 2.702 2.702 0 2.678 03/29/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.737 unch 2.737 2.737 2.737 5 2.737 08:53 Quote | Opinions | Options
Aug '20 (NGQ20) 2.764 unch 2.764 2.764 2.764 5 2.764 08:53 Quote | Opinions | Options
Sep '20 (NGU20) 2.766 unch 2.766 2.766 2.766 5 2.766 08:53 Quote | Opinions | Options
Oct '20 (NGV20) 2.796 unch 2.796 2.796 2.796 5 2.796 08:54 Quote | Opinions | Options
Nov '20 (NGX20) 2.861 unch 2.861 2.861 2.861 5 2.861 08:54 Quote | Opinions | Options
Dec '20 (NGZ20) 2.997 unch 2.997 2.997 2.997 5 2.997 08:55 Quote | Opinions | Options
Jan '21 (NGF21) 3.115s +0.022 0.000 3.115 3.115 0 3.093 03/29/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.080s +0.022 0.000 3.080 3.080 0 3.058 03/29/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.015s +0.021 0.000 3.015 3.015 0 2.994 03/29/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.685 unch 2.685 2.685 2.685 5 2.685 08:57 Quote | Opinions | Options
May '21 (NGK21) 2.673s +0.021 0.000 2.673 2.673 0 2.652 03/29/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.699s +0.021 0.000 2.699 2.699 0 2.678 03/29/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.729s +0.021 0.000 2.729 2.729 0 2.708 03/29/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.754s +0.021 0.000 2.754 2.754 0 2.733 03/29/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.759s +0.021 0.000 2.759 2.759 0 2.738 03/29/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.789s +0.021 0.000 2.789 2.789 0 2.768 03/29/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.857s +0.021 0.000 2.857 2.857 0 2.836 03/29/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.998s +0.021 0.000 2.998 2.998 0 2.977 03/29/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.123s +0.021 0.000 3.123 3.123 0 3.102 03/29/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.085s +0.021 0.000 3.085 3.085 0 3.064 03/29/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.019s +0.021 0.000 3.019 3.019 0 2.998 03/29/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.684s +0.021 0.000 2.684 2.684 0 2.663 03/29/17 Quote | Opinions | Options
May '22 (NGK22) 2.674s +0.021 0.000 2.674 2.674 0 2.653 03/29/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.702s +0.021 0.000 2.702 2.702 0 2.681 03/29/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.734s +0.021 0.000 2.734 2.734 0 2.713 03/29/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.762s +0.021 0.000 2.762 2.762 0 2.741 03/29/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.767s +0.021 0.000 2.767 2.767 0 2.746 03/29/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.797s +0.021 0.000 2.797 2.797 0 2.776 03/29/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.869s +0.021 0.000 2.869 2.869 0 2.848 03/29/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.012s +0.020 0.000 3.012 3.012 0 2.992 03/29/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.152s +0.018 0.000 3.152 3.152 0 3.134 03/29/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.113s +0.017 0.000 3.113 3.113 0 3.096 03/29/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.046s +0.016 0.000 3.046 3.046 0 3.030 03/29/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.718s +0.013 0.000 2.718 2.718 0 2.705 03/29/17 Quote | Opinions | Options
May '23 (NGK23) 2.707s +0.013 0.000 2.707 2.707 0 2.694 03/29/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.735s +0.013 0.000 2.735 2.735 0 2.722 03/29/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.767s +0.013 0.000 2.767 2.767 0 2.754 03/29/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.795s +0.013 0.000 2.795 2.795 0 2.782 03/29/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.800s +0.013 0.000 2.800 2.800 0 2.787 03/29/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.833s +0.013 0.000 2.833 2.833 0 2.820 03/29/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.905s +0.013 0.000 2.905 2.905 0 2.892 03/29/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.051s +0.012 0.000 3.051 3.051 0 3.039 03/29/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.194s +0.012 0.000 3.194 3.194 0 3.182 03/29/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.153s +0.011 0.000 3.153 3.153 0 3.142 03/29/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.085s +0.011 0.000 3.085 3.085 0 3.074 03/29/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.752s +0.008 0.000 2.752 2.752 0 2.744 03/29/17 Quote | Opinions | Options
May '24 (NGK24) 2.742s +0.008 0.000 2.742 2.742 0 2.734 03/29/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.775s +0.008 0.000 2.775 2.775 0 2.767 03/29/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.818s +0.008 0.000 2.818 2.818 0 2.810 03/29/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.854s +0.008 0.000 2.854 2.854 0 2.846 03/29/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.865s +0.008 0.000 2.865 2.865 0 2.857 03/29/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.913s +0.008 0.000 2.913 2.913 0 2.905 03/29/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.988s +0.008 0.000 2.988 2.988 0 2.980 03/29/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.136s +0.008 0.000 3.136 3.136 0 3.128 03/29/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.279s +0.008 0.000 3.279 3.279 0 3.271 03/29/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.236s +0.008 0.000 3.236 3.236 0 3.228 03/29/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.164s +0.008 0.000 3.164 3.164 0 3.156 03/29/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.804s +0.008 0.000 2.804 2.804 0 2.796 03/29/17 Quote | Opinions | Options
May '25 (NGK25) 2.794s +0.008 0.000 2.794 2.794 0 2.786 03/29/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.827s +0.008 0.000 2.827 2.827 0 2.819 03/29/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.869s +0.008 0.000 2.869 2.869 0 2.861 03/29/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.907s +0.008 0.000 2.907 2.907 0 2.899 03/29/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.920s +0.008 0.000 2.920 2.920 0 2.912 03/29/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.972s +0.008 0.000 2.972 2.972 0 2.964 03/29/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.052s +0.008 0.000 3.052 3.052 0 3.044 03/29/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.204s +0.008 0.000 3.204 3.204 0 3.196 03/29/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.349s +0.008 0.000 3.349 3.349 0 3.341 03/29/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.304s +0.008 0.000 3.304 3.304 0 3.296 03/29/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.232s +0.008 0.000 3.232 3.232 0 3.224 03/29/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.864s +0.008 0.000 2.864 2.864 0 2.856 03/29/17 Quote | Opinions | Options
May '26 (NGK26) 2.849s +0.008 0.000 2.849 2.849 0 2.841 03/29/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.884s +0.008 0.000 2.884 2.884 0 2.876 03/29/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.929s +0.008 0.000 2.929 2.929 0 2.921 03/29/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.969s +0.008 0.000 2.969 2.969 0 2.961 03/29/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.984s +0.008 0.000 2.984 2.984 0 2.976 03/29/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.039s +0.008 0.000 3.039 3.039 0 3.031 03/29/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.124s +0.008 0.000 3.124 3.124 0 3.116 03/29/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.279s +0.008 0.000 3.279 3.279 0 3.271 03/29/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.425s +0.008 0.000 3.425 3.425 0 3.417 03/29/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.380s +0.008 0.000 3.380 3.380 0 3.372 03/29/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.305s +0.008 0.000 3.305 3.305 0 3.297 03/29/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.933s +0.008 0.000 2.933 2.933 0 2.925 03/29/17 Quote | Opinions | Options
May '27 (NGK27) 3.187 +0.269 3.210 3.237 3.141 0 2.918 13:19 Quote | Opinions | Options
Jun '27 (NGM27) 3.252 +0.299 3.274 3.301 3.210 0 2.953 13:19 Quote | Opinions | Options
Jul '27 (NGN27) 3.314 +0.316 3.334 3.360 3.269 0 2.998 13:19 Quote | Opinions | Options
Aug '27 (NGQ27) 3.335 +0.297 3.352 3.372 3.295 0 3.038 13:19 Quote | Opinions | Options
Sep '27 (NGU27) 3.316 +0.263 3.334 3.355 3.280 0 3.053 13:19 Quote | Opinions | Options
Oct '27 (NGV27) 3.324 +0.216 3.348 3.370 3.285 0 3.108 13:19 Quote | Opinions | Options
Nov '27 (NGX27) 3.377 +0.182 3.392 3.410 3.349 0 3.195 13:19 Quote | Opinions | Options
Dec '27 (NGZ27) 3.492 +0.137 3.518 3.527 3.482 0 3.355 13:19 Quote | Opinions | Options
Jan '28 (NGF28) 3.564 +0.061 3.577 3.599 3.556 0 3.503 13:19 Quote | Opinions | Options
Feb '28 (NGG28) 3.528 +0.070 3.532 3.558 3.520 0 3.458 12:49 Quote | Opinions | Options
Mar '28 (NGH28) 3.428 +0.045 3.440 3.466 3.418 0 3.383 13:19 Quote | Opinions | Options
Apr '28 (NGJ28) 2.902 -0.106 2.907 2.925 2.900 0 3.008 13:19 Quote | Opinions | Options
May '28 (NGK28) 2.850 -0.143 2.857 2.864 2.830 0 2.993 11:34 Quote | Opinions | Options
Jun '28 (NGM28) 2.883 -0.145 2.876 2.883 2.865 0 3.028 10:19 Quote | Opinions | Options
Jul '28 (NGN28) 2.894 -0.179 2.897 2.898 2.887 0 3.073 10:34 Quote | Opinions | Options
Aug '28 (NGQ28) 2.890 -0.223 2.900 2.901 2.890 0 3.113 09:49 Quote | Opinions | Options
Sep '28 (NGU28) 2.869 -0.259 2.871 2.871 2.869 0 3.128 13:19 Quote | Opinions | Options
Oct '28 (NGV28) 2.887 -0.296 2.893 2.899 2.887 0 3.183 13:04 Quote | Opinions | Options
Nov '28 (NGX28) 2.934 -0.339 2.954 2.954 2.934 0 3.273 12:34 Quote | Opinions | Options
Dec '28 (NGZ28) 3.071 -0.372 3.075 3.077 3.071 0 3.443 12:34 Quote | Opinions | Options
Jan '29 (NGF29) 3.178 -0.415 3.180 3.182 3.178 0 3.593 12:34 Quote | Opinions | Options
Feb '29 (NGG29) 3.153 -0.395 3.152 3.161 3.152 0 3.548 12:33 Quote | Opinions | Options
Mar '29 (NGH29) 3.083 -0.390 3.090 3.090 3.083 0 3.473 12:33 Quote | Opinions | Options
Apr '29 (NGJ29) 2.709 -0.389 2.719 2.719 2.709 0 3.098 12:44 Quote | Opinions | Options
May '29 (NGK29) 2.680 -0.403 2.692 2.692 2.680 0 3.083 11:14 Quote | Opinions | Options
Jun '29 (NGM29) 2.719 -0.399 2.719 2.719 2.719 0 3.118 08:44 Quote | Opinions | Options
Jul '29 (NGN29) 2.749 -0.414 2.749 2.749 2.749 0 3.163 08:46 Quote | Opinions | Options
Aug '29 (NGQ29) 2.763 -0.440 2.763 2.763 2.763 0 3.203 08:45 Quote | Opinions | Options
Sep '29 (NGU29) 2.763 -0.455 2.763 2.763 2.763 0 3.218 09:02 Quote | Opinions | Options
Oct '29 (NGV29) 2.792 -0.481 2.792 2.792 2.792 0 3.273 09:02 Quote | Opinions | Options
Nov '29 (NGX29) 2.854 -0.514 2.854 2.854 2.854 0 3.368 08:48 Quote | Opinions | Options
Dec '29 (NGZ29) 2.988 -0.555 2.988 2.988 2.988 0 3.543 08:48 Quote | Opinions | Options

Futures Commentary and Analysis

Leslie Burton - Inside Futures - 12 mins ago

Swiss Franc (June 2017)
 
Thomas Bills - Inside Futures - 29 mins ago

CRB Index poised for a nice upside move?
 
Layne Hermansen - Inside Futures - 1 hr 7 mins ago

Record piglets and production coming.
 
Jerry Welch - Inside Futures - Thu Mar 30, 10:26AM CDT

Time to go to the bank with short cattle and long hogs.
 

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