Commodity Prices for Natural Gas
Delayed Futures - 22:59 - Sunday, December 17th
[ 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) 2.620s -0.050 0.000 2.620 2.620 0 2.670 12/15/17 Quote | Opinions | Options
Jan '18 (NGF18) 2.641 +0.029 2.650 2.662 2.634 8196 2.612 22:59 Quote | Opinions | Options
Feb '18 (NGG18) 2.662 +0.027 2.670 2.687 2.656 1981 2.635 22:59 Quote | Opinions | Options
Mar '18 (NGH18) 2.631 +0.021 2.643 2.661 2.629 1743 2.610 22:51 Quote | Opinions | Options
Apr '18 (NGJ18) 2.579 +0.016 2.593 2.600 2.575 813 2.563 22:55 Quote | Opinions | Options
May '18 (NGK18) 2.592 +0.015 2.605 2.607 2.585 562 2.577 22:03 Quote | Opinions | Options
Jun '18 (NGM18) 2.633 +0.015 2.643 2.643 2.626 134 2.618 22:03 Quote | Opinions | Options
Jul '18 (NGN18) 2.672 +0.015 2.669 2.672 2.669 32 2.657 22:03 Quote | Opinions | Options
Aug '18 (NGQ18) 2.664s -0.050 2.710 2.739 2.641 3649 2.714 12/15/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.650s -0.051 2.696 2.725 2.628 3424 2.701 12/15/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.693 +0.013 2.691 2.693 2.685 29 2.680 22:03 Quote | Opinions | Options
Nov '18 (NGX18) 2.755 +0.011 2.755 2.755 2.755 32 2.744 21:03 Quote | Opinions | Options
Dec '18 (NGZ18) 2.888 +0.011 2.889 2.889 2.888 27 2.877 22:03 Quote | Opinions | Options
Jan '19 (NGF19) 2.970s -0.048 3.013 3.042 2.948 4396 3.018 12/15/17 Quote | Opinions | Options
Feb '19 (NGG19) 2.961s -0.042 3.021 3.021 2.940 955 3.003 12/15/17 Quote | Opinions | Options
Mar '19 (NGH19) 2.904s -0.042 2.960 2.960 2.887 2724 2.946 12/15/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.640s -0.033 2.670 2.674 2.620 2385 2.673 12/15/17 Quote | Opinions | Options
May '19 (NGK19) 2.618s -0.032 2.642 2.648 2.599 698 2.650 12/15/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.645s -0.029 2.672 2.672 2.645 90 2.674 12/15/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.674s -0.028 2.703 2.703 2.672 34 2.702 12/15/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.676s -0.026 2.684 2.691 2.676 34 2.702 12/15/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.662s -0.025 2.671 2.676 2.662 26 2.687 12/15/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.688s -0.024 2.685 2.698 2.667 150 2.712 12/15/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.736s -0.024 2.743 2.753 2.736 31 2.760 12/15/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.878s -0.025 2.905 2.905 2.878 35 2.903 12/15/17 Quote | Opinions | Options
Jan '20 (NGF20) 2.982s -0.026 2.990 2.992 2.982 60 3.008 12/15/17 Quote | Opinions | Options
Feb '20 (NGG20) 2.958s -0.027 2.980 2.980 2.958 15 2.985 12/15/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.908s -0.027 2.930 2.930 2.908 12 2.935 12/15/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.647s -0.018 0.000 2.647 2.647 4 2.665 12/15/17 Quote | Opinions | Options
May '20 (NGK20) 2.627s -0.019 0.000 2.627 2.627 2 2.646 12/15/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.655s -0.019 0.000 2.655 2.655 0 2.674 12/15/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.685s -0.019 0.000 2.710 2.685 0 2.704 12/15/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.700s -0.019 0.000 2.700 2.700 0 2.719 12/15/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.700s -0.019 0.000 2.700 2.700 1 2.719 12/15/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.730s -0.019 0.000 2.730 2.730 1 2.749 12/15/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.800s -0.019 0.000 2.800 2.800 0 2.819 12/15/17 Quote | Opinions | Options
Dec '20 (NGZ20) 2.948s -0.019 2.940 2.958 2.940 2 2.967 12/15/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.058s -0.019 3.070 3.070 3.058 4 3.077 12/15/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.035s -0.017 0.000 3.035 3.035 0 3.052 12/15/17 Quote | Opinions | Options
Mar '21 (NGH21) 2.980s -0.015 0.000 2.980 2.980 0 2.995 12/15/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.695s -0.005 0.000 2.695 2.695 0 2.700 12/15/17 Quote | Opinions | Options
May '21 (NGK21) 2.676s -0.003 0.000 2.676 2.676 0 2.679 12/15/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.700s -0.003 0.000 2.700 2.700 0 2.703 12/15/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.726s -0.003 0.000 2.726 2.726 0 2.729 12/15/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.767s -0.003 0.000 2.767 2.767 0 2.770 12/15/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.832s -0.003 0.000 2.832 2.832 0 2.835 12/15/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.977s -0.003 0.000 2.977 2.977 0 2.980 12/15/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.087s -0.003 0.000 3.087 3.087 0 3.090 12/15/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.061s -0.001 0.000 3.061 3.061 0 3.062 12/15/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.004s +0.001 0.000 3.004 3.004 0 3.003 12/15/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.724s +0.006 0.000 2.724 2.724 0 2.718 12/15/17 Quote | Opinions | Options
May '22 (NGK22) 2.704s +0.006 0.000 2.704 2.704 0 2.698 12/15/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.729s +0.006 0.000 2.729 2.729 0 2.723 12/15/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.756s +0.006 0.000 2.756 2.756 0 2.750 12/15/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.802s +0.006 0.000 2.802 2.802 0 2.796 12/15/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.874s +0.006 0.000 2.874 2.874 0 2.868 12/15/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.024s +0.006 0.000 3.024 3.024 0 3.018 12/15/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.134s +0.006 0.000 3.134 3.134 0 3.128 12/15/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.108s +0.008 0.000 3.108 3.108 0 3.100 12/15/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.049s +0.008 0.000 3.049 3.049 0 3.041 12/15/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.749s +0.008 0.000 2.749 2.749 0 2.741 12/15/17 Quote | Opinions | Options
May '23 (NGK23) 2.729s +0.008 0.000 2.729 2.729 0 2.721 12/15/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.754s +0.008 0.000 2.754 2.754 0 2.746 12/15/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.781s +0.008 0.000 2.781 2.781 0 2.773 12/15/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.804s +0.008 0.000 2.804 2.804 0 2.796 12/15/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.807s +0.008 0.000 2.807 2.807 0 2.799 12/15/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.837s +0.008 0.000 2.837 2.837 0 2.829 12/15/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.912s +0.008 0.000 2.912 2.912 0 2.904 12/15/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.062s +0.008 0.000 3.062 3.062 0 3.054 12/15/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.182s +0.008 0.000 3.182 3.182 0 3.174 12/15/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.154s +0.008 0.000 3.154 3.154 0 3.146 12/15/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.093s +0.008 0.000 3.093 3.093 0 3.085 12/15/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.793s +0.008 0.000 2.793 2.793 0 2.785 12/15/17 Quote | Opinions | Options
May '24 (NGK24) 2.773s +0.008 0.000 2.773 2.773 0 2.765 12/15/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.799s +0.008 0.000 2.799 2.799 0 2.791 12/15/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.827s +0.008 0.000 2.827 2.827 0 2.819 12/15/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.850s +0.008 0.000 2.850 2.850 0 2.842 12/15/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.854s +0.008 0.000 2.854 2.854 0 2.846 12/15/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.886s +0.008 0.000 2.886 2.886 0 2.878 12/15/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.961s +0.008 0.000 2.961 2.961 0 2.953 12/15/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.111s +0.008 0.000 3.111 3.111 0 3.103 12/15/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.234s +0.008 0.000 3.234 3.234 0 3.226 12/15/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.204s +0.008 0.000 3.204 3.204 0 3.196 12/15/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.143s +0.008 0.000 3.143 3.143 0 3.135 12/15/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.843s +0.008 0.000 2.843 2.843 0 2.835 12/15/17 Quote | Opinions | Options
May '25 (NGK25) 2.823s +0.008 0.000 2.823 2.823 0 2.815 12/15/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.851s +0.008 0.000 2.851 2.851 0 2.843 12/15/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.881s +0.008 0.000 2.881 2.881 0 2.873 12/15/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.910s +0.008 0.000 2.910 2.910 0 2.902 12/15/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.914s +0.008 0.000 2.914 2.914 0 2.906 12/15/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.947s +0.008 0.000 2.947 2.947 0 2.939 12/15/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.024s +0.008 0.000 3.024 3.024 0 3.016 12/15/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.177s +0.008 0.000 3.177 3.177 0 3.169 12/15/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.302s +0.008 0.000 3.302 3.302 0 3.294 12/15/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.272s +0.008 0.000 3.272 3.272 0 3.264 12/15/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.211s +0.008 0.000 3.211 3.211 0 3.203 12/15/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.916s +0.008 0.000 2.916 2.916 0 2.908 12/15/17 Quote | Opinions | Options
May '26 (NGK26) 2.896s +0.008 0.000 2.896 2.896 0 2.888 12/15/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.924s +0.008 0.000 2.924 2.924 0 2.916 12/15/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.954s +0.008 0.000 2.954 2.954 0 2.946 12/15/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.983s +0.008 0.000 2.983 2.983 0 2.975 12/15/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.991s +0.008 0.000 2.991 2.991 0 2.983 12/15/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.031s +0.008 0.000 3.031 3.031 0 3.023 12/15/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.106s +0.008 0.000 3.106 3.106 0 3.098 12/15/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.259s +0.008 0.000 3.259 3.259 0 3.251 12/15/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.389s +0.008 0.000 3.389 3.389 0 3.381 12/15/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.359s +0.008 0.000 3.359 3.359 0 3.351 12/15/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.297s +0.008 0.000 3.297 3.297 0 3.289 12/15/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.982s +0.008 0.000 2.982 2.982 0 2.974 12/15/17 Quote | Opinions | Options
May '27 (NGK27) 2.962s +0.008 0.000 2.962 2.962 0 2.954 12/15/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.987s +0.008 0.000 2.987 2.987 0 2.979 12/15/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.016s +0.008 0.000 3.016 3.016 0 3.008 12/15/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.044s +0.008 0.000 3.044 3.044 0 3.036 12/15/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.054s +0.008 0.000 3.054 3.054 0 3.046 12/15/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.094s +0.008 0.000 3.094 3.094 0 3.086 12/15/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.170s +0.008 0.000 3.170 3.170 0 3.162 12/15/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.325s +0.008 0.000 0.000 0.000 0 3.317 12/15/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.460s +0.008 0.000 0.000 0.000 0 3.452 12/15/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.428s +0.008 0.000 0.000 0.000 0 3.420 12/15/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.365s +0.008 0.000 0.000 0.000 0 3.357 12/15/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.045s +0.008 0.000 0.000 0.000 0 3.037 12/15/17 Quote | Opinions | Options
May '28 (NGK28) 3.025s +0.008 0.000 0.000 0.000 0 3.017 12/15/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.060s +0.008 0.000 0.000 0.000 0 3.052 12/15/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.105s +0.008 0.000 0.000 0.000 0 3.097 12/15/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.145s +0.008 0.000 0.000 0.000 0 3.137 12/15/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.160s +0.008 0.000 0.000 0.000 0 3.152 12/15/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.215s +0.008 0.000 0.000 0.000 0 3.207 12/15/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.293s +0.008 0.000 0.000 0.000 0 3.285 12/15/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.448s +0.008 0.000 0.000 0.000 0 3.440 12/15/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.586s +0.008 0.000 0.000 0.000 0 3.578 12/15/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.554s +0.008 0.000 0.000 0.000 0 3.546 12/15/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.489s +0.008 0.000 0.000 0.000 0 3.481 12/15/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.164s +0.008 0.000 0.000 0.000 0 3.156 12/15/17 Quote | Opinions | Options
May '29 (NGK29) 3.144s +0.008 0.000 0.000 0.000 0 3.136 12/15/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.179s +0.008 0.000 0.000 0.000 0 3.171 12/15/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.224s +0.008 0.000 0.000 0.000 0 3.216 12/15/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.264s +0.008 0.000 0.000 0.000 0 3.256 12/15/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.279s +0.008 0.000 0.000 0.000 0 3.271 12/15/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.334s +0.008 0.000 0.000 0.000 0 3.326 12/15/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.412s +0.008 0.000 0.000 0.000 0 3.404 12/15/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.570s +0.008 0.000 0.000 0.000 0 3.562 12/15/17 Quote | Opinions | Options
Jan '30 (NGF30) 3.710s +0.008 0.000 0.000 0.000 0 3.702 12/15/17 Quote | Opinions | Options
Feb '30 (NGG30) 3.678s +0.008 0.000 0.000 0.000 0 3.670 12/15/17 Quote | Opinions | Options
Mar '30 (NGH30) 3.613s +0.008 0.000 0.000 0.000 0 3.605 12/15/17 Quote | Opinions | Options
Apr '30 (NGJ30) 3.281s +0.008 0.000 0.000 0.000 0 3.273 12/15/17 Quote | Opinions | Options
May '30 (NGK30) 3.261s +0.008 0.000 0.000 0.000 0 3.253 12/15/17 Quote | Opinions | Options
Jun '30 (NGM30) 3.296s +0.008 0.000 0.000 0.000 0 3.288 12/15/17 Quote | Opinions | Options
Jul '30 (NGN30) 3.341s +0.008 0.000 0.000 0.000 0 3.333 12/15/17 Quote | Opinions | Options
Aug '30 (NGQ30) 3.381s +0.008 0.000 0.000 0.000 0 3.373 12/15/17 Quote | Opinions | Options
Sep '30 (NGU30) 3.396s +0.008 0.000 0.000 0.000 0 3.388 12/15/17 Quote | Opinions | Options
Oct '30 (NGV30) 3.451s +0.008 0.000 0.000 0.000 0 3.443 12/15/17 Quote | Opinions | Options
Nov '30 (NGX30) 3.529s +0.008 0.000 0.000 0.000 0 3.521 12/15/17 Quote | Opinions | Options
Dec '30 (NGZ30) 3.689s +0.008 0.000 0.000 0.000 0 3.681 12/15/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bill Baruch - Inside Futures - Sun Dec 17, 4:03PM CST

Tax-reform, Bitcoin, inflation data and the BoJ... we got it all covered to help you start your week right.
 
Michael Seery - Inside Futures - Fri Dec 15, 3:52PM CST

Have Patience...
 
Daniel D. Burke - Inside Futures - Fri Dec 15, 10:44AM CST

FAST PULLBACK
 
Bill Baruch - Inside Futures - Fri Dec 15, 7:41AM CST

Its quad witching day and the S&P is coming off key support perfectly into this morning. Gold is making a strong push towards resistance.
 

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