Commodity Prices for Natural Gas (F)
Delayed Futures - 19:08 - Friday, December 15th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Jan '18 (HPF18) 2.612s -0.072 2.607 2.613 2.598 1826 2.684 12/15/17 Quote | Opinions | Options
Feb '18 (HPG18) 2.635s -0.069 2.631 2.635 2.630 191 2.704 12/15/17 Quote | Opinions | Options
Mar '18 (HPH18) 2.610s -0.068 2.614 2.614 2.610 28 2.678 12/15/17 Quote | Opinions | Options
Apr '18 (HPJ18) 2.563s -0.059 2.597 2.597 2.563 40 2.622 12/15/17 Quote | Opinions | Options
May '18 (HPK18) 2.577s -0.055 0.000 2.577 2.577 0 2.632 12/15/17 Quote | Opinions | Options
Jun '18 (HPM18) 2.618s -0.052 0.000 2.618 2.618 0 2.670 12/15/17 Quote | Opinions | Options
Jul '18 (HPN18) 2.657s -0.050 0.000 2.657 2.657 0 2.707 12/15/17 Quote | Opinions | Options
Aug '18 (HPQ18) 2.664s -0.050 0.000 2.664 2.664 0 2.714 12/15/17 Quote | Opinions | Options
Sep '18 (HPU18) 2.650s -0.051 0.000 2.650 2.650 0 2.701 12/15/17 Quote | Opinions | Options
Oct '18 (HPV18) 2.680s -0.051 0.000 2.680 2.680 0 2.731 12/15/17 Quote | Opinions | Options
Nov '18 (HPX18) 2.744s -0.047 0.000 2.744 2.744 0 2.791 12/15/17 Quote | Opinions | Options
Dec '18 (HPZ18) 2.877s -0.048 0.000 2.877 2.877 0 2.925 12/15/17 Quote | Opinions | Options
Jan '19 (HPF19) 2.970s -0.048 0.000 2.970 2.970 0 3.018 12/15/17 Quote | Opinions | Options
Feb '19 (HPG19) 2.961s -0.042 0.000 2.961 2.961 0 3.003 12/15/17 Quote | Opinions | Options
Mar '19 (HPH19) 2.904s -0.042 0.000 2.904 2.904 0 2.946 12/15/17 Quote | Opinions | Options
Apr '19 (HPJ19) 2.640s -0.033 0.000 2.640 2.640 0 2.673 12/15/17 Quote | Opinions | Options
May '19 (HPK19) 2.618s -0.032 0.000 2.618 2.618 0 2.650 12/15/17 Quote | Opinions | Options
Jun '19 (HPM19) 2.645s -0.029 0.000 2.645 2.645 0 2.674 12/15/17 Quote | Opinions | Options
Jul '19 (HPN19) 2.674s -0.028 0.000 2.674 2.674 0 2.702 12/15/17 Quote | Opinions | Options
Aug '19 (HPQ19) 2.676s -0.026 0.000 2.676 2.676 0 2.702 12/15/17 Quote | Opinions | Options
Sep '19 (HPU19) 2.662s -0.025 0.000 2.662 2.662 0 2.687 12/15/17 Quote | Opinions | Options
Oct '19 (HPV19) 2.688s -0.024 0.000 2.688 2.688 0 2.712 12/15/17 Quote | Opinions | Options
Nov '19 (HPX19) 2.736s -0.024 0.000 2.736 2.736 0 2.760 12/15/17 Quote | Opinions | Options
Dec '19 (HPZ19) 2.878s -0.025 0.000 2.878 2.878 0 2.903 12/15/17 Quote | Opinions | Options
Jan '20 (HPF20) 2.982s -0.026 0.000 2.982 2.982 0 3.008 12/15/17 Quote | Opinions | Options
Feb '20 (HPG20) 2.958s -0.027 0.000 2.958 2.958 0 2.985 12/15/17 Quote | Opinions | Options
Mar '20 (HPH20) 2.908s -0.027 0.000 2.908 2.908 0 2.935 12/15/17 Quote | Opinions | Options
Apr '20 (HPJ20) 2.647s -0.018 0.000 2.647 2.647 0 2.665 12/15/17 Quote | Opinions | Options
May '20 (HPK20) 2.627s -0.019 0.000 2.627 2.627 0 2.646 12/15/17 Quote | Opinions | Options
Jun '20 (HPM20) 2.655s -0.019 0.000 2.655 2.655 0 2.674 12/15/17 Quote | Opinions | Options
Jul '20 (HPN20) 2.685s -0.019 0.000 2.685 2.685 0 2.704 12/15/17 Quote | Opinions | Options
Aug '20 (HPQ20) 2.700s -0.019 0.000 2.700 2.700 0 2.719 12/15/17 Quote | Opinions | Options
Sep '20 (HPU20) 2.700s -0.019 0.000 2.700 2.700 0 2.719 12/15/17 Quote | Opinions | Options
Oct '20 (HPV20) 2.730s -0.019 0.000 2.730 2.730 0 2.749 12/15/17 Quote | Opinions | Options
Nov '20 (HPX20) 2.800s -0.019 0.000 2.800 2.800 0 2.819 12/15/17 Quote | Opinions | Options
Dec '20 (HPZ20) 2.948s -0.019 0.000 2.948 2.948 0 2.967 12/15/17 Quote | Opinions | Options
Jan '21 (HPF21) 3.058s -0.019 0.000 3.058 3.058 0 3.077 12/15/17 Quote | Opinions | Options
Feb '21 (HPG21) 3.035s -0.017 0.000 3.035 3.035 0 3.052 12/15/17 Quote | Opinions | Options
Mar '21 (HPH21) 2.980s -0.015 0.000 2.980 2.980 0 2.995 12/15/17 Quote | Opinions | Options
Apr '21 (HPJ21) 2.695s -0.005 0.000 2.695 2.695 0 2.700 12/15/17 Quote | Opinions | Options
May '21 (HPK21) 2.676s -0.003 0.000 2.676 2.676 0 2.679 12/15/17 Quote | Opinions | Options
Jun '21 (HPM21) 2.700s -0.003 0.000 2.700 2.700 0 2.703 12/15/17 Quote | Opinions | Options
Jul '21 (HPN21) 2.726s -0.003 0.000 2.726 2.726 0 2.729 12/15/17 Quote | Opinions | Options
Aug '21 (HPQ21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Sep '21 (HPU21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Oct '21 (HPV21) 2.767s -0.003 0.000 2.767 2.767 0 2.770 12/15/17 Quote | Opinions | Options
Nov '21 (HPX21) 2.832s -0.003 0.000 2.832 2.832 0 2.835 12/15/17 Quote | Opinions | Options
Dec '21 (HPZ21) 2.977s -0.003 0.000 2.977 2.977 0 2.980 12/15/17 Quote | Opinions | Options
Jan '22 (HPF22) 3.087s -0.003 0.000 3.087 3.087 0 3.090 12/15/17 Quote | Opinions | Options
Feb '22 (HPG22) 3.061s -0.001 0.000 3.061 3.061 0 3.062 12/15/17 Quote | Opinions | Options
Mar '22 (HPH22) 3.004s +0.001 0.000 3.004 3.004 0 3.003 12/15/17 Quote | Opinions | Options
Apr '22 (HPJ22) 2.724s +0.006 0.000 2.724 2.724 0 2.718 12/15/17 Quote | Opinions | Options
May '22 (HPK22) 2.704s +0.006 0.000 2.704 2.704 0 2.698 12/15/17 Quote | Opinions | Options
Jun '22 (HPM22) 2.729s +0.006 0.000 2.729 2.729 0 2.723 12/15/17 Quote | Opinions | Options
Jul '22 (HPN22) 2.756s +0.006 0.000 2.756 2.756 0 2.750 12/15/17 Quote | Opinions | Options
Aug '22 (HPQ22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Sep '22 (HPU22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Oct '22 (HPV22) 2.802s +0.006 0.000 2.802 2.802 0 2.796 12/15/17 Quote | Opinions | Options
Nov '22 (HPX22) 2.874s +0.006 0.000 2.874 2.874 0 2.868 12/15/17 Quote | Opinions | Options
Dec '22 (HPZ22) 3.024s +0.006 0.000 3.024 3.024 0 3.018 12/15/17 Quote | Opinions | Options
Jan '23 (HPF23) 3.134s +0.006 0.000 3.134 3.134 0 3.128 12/15/17 Quote | Opinions | Options
Feb '23 (HPG23) 3.108s +0.008 0.000 3.108 3.108 0 3.100 12/15/17 Quote | Opinions | Options
Mar '23 (HPH23) 3.049s +0.008 0.000 3.049 3.049 0 3.041 12/15/17 Quote | Opinions | Options
Apr '23 (HPJ23) 2.749s +0.008 0.000 2.749 2.749 0 2.741 12/15/17 Quote | Opinions | Options
May '23 (HPK23) 2.729s +0.008 0.000 2.729 2.729 0 2.721 12/15/17 Quote | Opinions | Options
Jun '23 (HPM23) 2.754s +0.008 0.000 2.754 2.754 0 2.746 12/15/17 Quote | Opinions | Options
Jul '23 (HPN23) 2.781s +0.008 0.000 2.781 2.781 0 2.773 12/15/17 Quote | Opinions | Options
Aug '23 (HPQ23) 2.804s +0.008 0.000 2.804 2.804 0 2.796 12/15/17 Quote | Opinions | Options
Sep '23 (HPU23) 2.807s +0.008 0.000 2.807 2.807 0 2.799 12/15/17 Quote | Opinions | Options
Oct '23 (HPV23) 2.837s +0.008 0.000 2.837 2.837 0 2.829 12/15/17 Quote | Opinions | Options
Nov '23 (HPX23) 2.912s +0.008 0.000 2.912 2.912 0 2.904 12/15/17 Quote | Opinions | Options
Dec '23 (HPZ23) 3.062s +0.008 0.000 3.062 3.062 0 3.054 12/15/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bob Hunt - Inside Futures - 28 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....
 
Sean Lusk - Inside Futures - 2 hrs 59 mins ago

Weekly Gold Report for the week of December 15, 2017
 
John Lunney - Inside Futures - Fri Dec 15, 4:14PM CST

Looking for clues in the technical landscape of the February Live cattle market
 
Michael Seery - Inside Futures - Fri Dec 15, 3:52PM CST

Have Patience...
 

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