Commodity Prices for Natural Gas
Delayed Futures - 00:27 - Friday, May 26th
[ 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) 3.060s -0.050 0.000 3.060 3.060 0 3.110 05/25/17 Quote | Opinions | Options
Jul '17 (NGN17) 3.284 +0.009 3.282 3.292 3.277 1520 3.275 00:27 Quote | Opinions | Options
Aug '17 (NGQ17) 3.324 +0.007 3.320 3.328 3.316 338 3.317 00:25 Quote | Opinions | Options
Sep '17 (NGU17) 3.304 +0.005 3.304 3.310 3.298 134 3.299 00:00 Quote | Opinions | Options
Oct '17 (NGV17) 3.327 +0.005 3.327 3.331 3.321 31 3.322 00:00 Quote | Opinions | Options
Nov '17 (NGX17) 3.381 +0.002 3.385 3.388 3.378 11 3.379 00:00 Quote | Opinions | Options
Dec '17 (NGZ17) 3.504 +0.002 3.507 3.513 3.501 9 3.502 05/25/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.577 +0.001 3.579 3.579 3.577 2 3.576 05/25/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.547s -0.017 3.566 3.603 3.514 6872 3.564 05/25/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.463s -0.013 3.475 3.512 3.431 16035 3.476 05/25/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.939s +0.003 2.946 2.950 2.911 12471 2.936 05/25/17 Quote | Opinions | Options
May '18 (NGK18) 2.880s +0.005 2.875 2.883 2.857 4303 2.875 05/25/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.907s +0.005 2.898 2.907 2.890 1222 2.902 05/25/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.934s +0.006 2.935 2.935 2.917 665 2.928 05/25/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.942s +0.006 2.932 2.942 2.924 276 2.936 05/25/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.919s +0.006 2.909 2.920 2.904 1356 2.913 05/25/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.934s +0.006 2.930 2.934 2.918 1795 2.928 05/25/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.982s +0.006 2.980 2.982 2.973 927 2.976 05/25/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.118s +0.008 3.115 3.118 3.111 1726 3.110 05/25/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.212s +0.008 3.209 3.213 3.203 253 3.204 05/25/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.192s +0.010 3.189 3.194 3.189 92 3.182 05/25/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.118s +0.010 3.110 3.118 3.110 118 3.108 05/25/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.712s +0.007 2.710 2.712 2.710 132 2.705 05/25/17 Quote | Opinions | Options
May '19 (NGK19) 2.672s +0.007 2.675 2.675 2.672 110 2.665 05/25/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.698s +0.007 2.700 2.700 2.698 58 2.691 05/25/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.729s +0.007 2.728 2.729 2.728 98 2.722 05/25/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.743s +0.007 2.745 2.745 2.743 3 2.736 05/25/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.735s +0.007 2.735 2.735 2.735 3 2.728 05/25/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.761s +0.007 2.760 2.761 2.760 2 2.754 05/25/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.834s +0.007 0.000 2.834 2.834 0 2.827 05/25/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.980s +0.007 0.000 2.980 2.980 0 2.973 05/25/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.095s +0.007 3.092 3.095 3.092 5 3.088 05/25/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.062s +0.006 0.000 3.062 3.062 0 3.056 05/25/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.999s +0.006 0.000 2.999 2.999 0 2.993 05/25/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.671s +0.001 0.000 2.671 2.671 0 2.670 05/25/17 Quote | Opinions | Options
May '20 (NGK20) 2.661s +0.001 0.000 2.661 2.661 0 2.660 05/25/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.694s +0.001 0.000 2.694 2.694 0 2.693 05/25/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.729s +0.001 0.000 2.729 2.729 0 2.728 05/25/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.754s +0.001 0.000 2.754 2.754 0 2.753 05/25/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.754s +0.001 0.000 2.754 2.754 0 2.753 05/25/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.784s +0.001 0.000 2.784 2.784 0 2.783 05/25/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.864s +0.001 0.000 2.864 2.864 0 2.863 05/25/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.018s +0.001 0.000 3.018 3.018 0 3.017 05/25/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.143s +0.001 0.000 3.143 3.143 0 3.142 05/25/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.108s +0.001 0.000 3.108 3.108 0 3.107 05/25/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.043s +0.001 0.000 3.043 3.043 0 3.042 05/25/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.721s -0.001 0.000 2.721 2.721 0 2.722 05/25/17 Quote | Opinions | Options
May '21 (NGK21) 2.711s -0.001 0.000 2.711 2.711 0 2.712 05/25/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.739s -0.001 0.000 2.739 2.739 0 2.740 05/25/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.771s -0.001 0.000 2.771 2.771 0 2.772 05/25/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.796s -0.001 0.000 2.796 2.796 0 2.797 05/25/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.801s -0.001 0.000 2.801 2.801 0 2.802 05/25/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.831s -0.001 0.000 2.831 2.831 0 2.832 05/25/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.911s -0.001 0.000 2.911 2.911 0 2.912 05/25/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.061s -0.001 0.000 3.061 3.061 0 3.062 05/25/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.194s -0.001 0.000 3.194 3.194 0 3.195 05/25/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.159s -0.001 0.000 3.159 3.159 0 3.160 05/25/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.094s -0.001 0.000 3.094 3.094 0 3.095 05/25/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.774s -0.001 0.000 2.774 2.774 0 2.775 05/25/17 Quote | Opinions | Options
May '22 (NGK22) 2.764s -0.001 0.000 2.764 2.764 0 2.765 05/25/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.792s -0.001 0.000 2.792 2.792 0 2.793 05/25/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.824s -0.001 0.000 2.824 2.824 0 2.825 05/25/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.852s -0.001 0.000 2.852 2.852 0 2.853 05/25/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.857s -0.001 0.000 2.857 2.857 0 2.858 05/25/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.885s -0.001 0.000 2.885 2.885 0 2.886 05/25/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.963s -0.001 0.000 2.963 2.963 0 2.964 05/25/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.113s -0.001 0.000 3.113 3.113 0 3.114 05/25/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.256s -0.001 0.000 3.256 3.256 0 3.257 05/25/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.220s -0.001 0.000 3.220 3.220 0 3.221 05/25/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.153s -0.001 0.000 3.153 3.153 0 3.154 05/25/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.853s -0.001 0.000 2.853 2.853 0 2.854 05/25/17 Quote | Opinions | Options
May '23 (NGK23) 2.843s -0.001 0.000 2.843 2.843 0 2.844 05/25/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.871s -0.001 0.000 2.871 2.871 0 2.872 05/25/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.903s -0.001 0.000 2.903 2.903 0 2.904 05/25/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.931s -0.001 0.000 2.931 2.931 0 2.932 05/25/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.936s -0.001 0.000 2.936 2.936 0 2.937 05/25/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.968s -0.001 0.000 2.968 2.968 0 2.969 05/25/17 Quote | Opinions | Options
Nov '23 (NGX23) 3.046s -0.001 0.000 3.046 3.046 0 3.047 05/25/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.196s -0.001 0.000 3.196 3.196 0 3.197 05/25/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.340s -0.002 0.000 3.340 3.340 0 3.342 05/25/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.301s -0.004 0.000 3.301 3.301 0 3.305 05/25/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.231s -0.006 0.000 3.231 3.231 0 3.237 05/25/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.926s -0.011 0.000 2.926 2.926 0 2.937 05/25/17 Quote | Opinions | Options
May '24 (NGK24) 2.912s -0.011 0.000 2.912 2.912 0 2.923 05/25/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.943s -0.011 0.000 2.943 2.943 0 2.954 05/25/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.984s -0.011 0.000 2.984 2.984 0 2.995 05/25/17 Quote | Opinions | Options
Aug '24 (NGQ24) 3.020s -0.011 0.000 3.020 3.020 0 3.031 05/25/17 Quote | Opinions | Options
Sep '24 (NGU24) 3.028s -0.011 0.000 3.028 3.028 0 3.039 05/25/17 Quote | Opinions | Options
Oct '24 (NGV24) 3.068s -0.011 0.000 3.068 3.068 0 3.079 05/25/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.148s -0.011 0.000 3.148 3.148 0 3.159 05/25/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.298s -0.011 0.000 3.298 3.298 0 3.309 05/25/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.443s -0.011 0.000 3.443 3.443 0 3.454 05/25/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.401s -0.011 0.000 3.401 3.401 0 3.412 05/25/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.329s -0.011 0.000 3.329 3.329 0 3.340 05/25/17 Quote | Opinions | Options
Apr '25 (NGJ25) 3.014s -0.021 0.000 3.014 3.014 0 3.035 05/25/17 Quote | Opinions | Options
May '25 (NGK25) 2.999s -0.021 0.000 2.999 2.999 0 3.020 05/25/17 Quote | Opinions | Options
Jun '25 (NGM25) 3.032s -0.021 0.000 3.032 3.032 0 3.053 05/25/17 Quote | Opinions | Options
Jul '25 (NGN25) 3.074s -0.021 0.000 3.074 3.074 0 3.095 05/25/17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.112s -0.021 0.000 3.112 3.112 0 3.133 05/25/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.125s -0.021 0.000 3.125 3.125 0 3.146 05/25/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.177s -0.021 0.000 3.177 3.177 0 3.198 05/25/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.252s -0.021 0.000 3.252 3.252 0 3.273 05/25/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.402s -0.021 0.000 3.402 3.402 0 3.423 05/25/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.547s -0.021 0.000 3.547 3.547 0 3.568 05/25/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.504s -0.019 0.000 3.504 3.504 0 3.523 05/25/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.429s -0.019 0.000 3.429 3.429 0 3.448 05/25/17 Quote | Opinions | Options
Apr '26 (NGJ26) 3.101s -0.017 0.000 3.101 3.101 0 3.118 05/25/17 Quote | Opinions | Options
May '26 (NGK26) 3.086s -0.017 0.000 3.086 3.086 0 3.103 05/25/17 Quote | Opinions | Options
Jun '26 (NGM26) 3.119s -0.017 0.000 3.119 3.119 0 3.136 05/25/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.164s -0.017 0.000 3.164 3.164 0 3.181 05/25/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.204s -0.017 0.000 3.204 3.204 0 3.221 05/25/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.219s -0.017 0.000 3.219 3.219 0 3.236 05/25/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.274s -0.017 0.000 3.274 3.274 0 3.291 05/25/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.354s -0.017 0.000 3.354 3.354 0 3.371 05/25/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.514s -0.017 0.000 3.514 3.514 0 3.531 05/25/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.659s -0.017 0.000 3.659 3.659 0 3.676 05/25/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.616s -0.015 0.000 3.616 3.616 0 3.631 05/25/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.541s -0.015 0.000 3.541 3.541 0 3.556 05/25/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.186s -0.015 0.000 3.186 3.186 0 3.201 05/25/17 Quote | Opinions | Options
May '27 (NGK27) 3.171s -0.015 0.000 3.171 3.171 0 3.186 05/25/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.204s -0.015 0.000 3.204 3.204 0 3.219 05/25/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.249s -0.015 0.000 3.249 3.249 0 3.264 05/25/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.289s -0.015 0.000 3.289 3.289 0 3.304 05/25/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.304s -0.015 0.000 3.304 3.304 0 3.319 05/25/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.359s -0.015 0.000 3.359 3.359 0 3.374 05/25/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.442s -0.015 0.000 3.442 3.442 0 3.457 05/25/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.607s -0.015 0.000 3.607 3.607 0 3.622 05/25/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.754s -0.015 0.000 3.754 3.754 0 3.769 05/25/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.709s -0.015 0.000 3.709 3.709 0 3.724 05/25/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.634s -0.015 0.000 3.634 3.634 0 3.649 05/25/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.269s -0.010 0.000 3.269 3.269 0 3.279 05/25/17 Quote | Opinions | Options
May '28 (NGK28) 3.254s -0.010 0.000 3.254 3.254 0 3.264 05/25/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.289s -0.010 0.000 3.289 3.289 0 3.299 05/25/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.334s -0.010 0.000 3.334 3.334 0 3.344 05/25/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.374s -0.010 0.000 3.374 3.374 0 3.384 05/25/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.389s -0.010 0.000 3.389 3.389 0 3.399 05/25/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.444s -0.010 0.000 3.444 3.444 0 3.454 05/25/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.529s -0.010 0.000 3.529 3.529 0 3.539 05/25/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.699s -0.010 0.000 3.699 3.699 0 3.709 05/25/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.849s -0.010 0.000 3.849 3.849 0 3.859 05/25/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.804s -0.010 0.000 3.804 3.804 0 3.814 05/25/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.729s -0.010 0.000 3.729 3.729 0 3.739 05/25/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.354s -0.010 0.000 3.354 3.354 0 3.364 05/25/17 Quote | Opinions | Options
May '29 (NGK29) 3.339s -0.010 0.000 3.339 3.339 0 3.349 05/25/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.374s -0.010 0.000 3.374 3.374 0 3.384 05/25/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.419s -0.010 0.000 3.419 3.419 0 3.429 05/25/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.459s -0.010 0.000 3.459 3.459 0 3.469 05/25/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.474s -0.010 0.000 3.474 3.474 0 3.484 05/25/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.529s -0.010 0.000 3.529 3.529 0 3.539 05/25/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.614s -0.010 0.000 3.614 3.614 0 3.624 05/25/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.789s -0.010 0.000 3.789 3.789 0 3.799 05/25/17 Quote | Opinions | Options

Futures Commentary and Analysis

Layne Hermansen - Inside Futures - 35 mins ago

Prices returning to previous trend lines
 
Ben DiCostanzo - Inside Futures - Thu May 25, 9:07PM CDT

Livestock Levels
 
Dan Hussey - Inside Futures - Thu May 25, 4:06PM CDT

With WTI Crude futures trading down $2.73 in the July contract, it’s become clear the market was not impressed in their initial reaction to the continuation of OPEC production cuts.In an impressive sell off of 5%, the larger range bound dynamics (below 55, but above 40) continue to rein...
 
Burton Schlichter - Inside Futures - Thu May 25, 3:12PM CDT

TRADE UPDATE #1
 

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