Commodity Prices for Natural Gas
Delayed Futures - 02:09 - Tuesday, August 22nd
[ 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) 2.980s +0.090 0.000 2.980 2.980 0 2.890 08/21/17 Quote | Opinions | Options
Sep '17 (NGU17) 2.965 +0.003 2.963 2.973 2.962 1528 2.962 02:08 Quote | Opinions | Options
Oct '17 (NGV17) 2.994 +0.002 2.992 3.002 2.992 898 2.992 02:08 Quote | Opinions | Options
Nov '17 (NGX17) 3.059 -0.001 3.056 3.066 3.056 308 3.060 02:00 Quote | Opinions | Options
Dec '17 (NGZ17) 3.196 -0.002 3.197 3.201 3.195 238 3.198 02:07 Quote | Opinions | Options
Jan '18 (NGF18) 3.294 +0.001 3.290 3.298 3.290 196 3.293 01:51 Quote | Opinions | Options
Feb '18 (NGG18) 3.285 -0.002 3.284 3.287 3.284 44 3.287 00:23 Quote | Opinions | Options
Mar '18 (NGH18) 3.246 -0.003 3.246 3.248 3.246 30 3.249 00:23 Quote | Opinions | Options
Apr '18 (NGJ18) 2.906s +0.029 2.879 2.912 2.867 15633 2.877 08/21/17 Quote | Opinions | Options
May '18 (NGK18) 2.870s +0.026 2.851 2.874 2.831 7798 2.844 08/21/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.894s +0.025 2.882 2.897 2.861 2025 2.869 08/21/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.919s +0.025 2.902 2.921 2.886 2962 2.894 08/21/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.922s +0.024 2.919 2.925 2.891 2385 2.898 08/21/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.898s +0.024 2.872 2.899 2.872 1160 2.874 08/21/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.916s +0.024 2.905 2.918 2.888 4104 2.892 08/21/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.963s +0.022 2.953 2.966 2.930 933 2.941 08/21/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.091s +0.020 3.082 3.091 3.075 952 3.071 08/21/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.175s +0.019 3.166 3.175 3.150 1498 3.156 08/21/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.151s +0.019 0.000 3.151 3.151 592 3.132 08/21/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.084s +0.019 0.000 3.084 3.084 229 3.065 08/21/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.722s +0.017 2.718 2.722 2.713 123 2.705 08/21/17 Quote | Opinions | Options
May '19 (NGK19) 2.690s +0.017 2.687 2.690 2.687 55 2.673 08/21/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.712s +0.016 2.710 2.712 2.710 96 2.696 08/21/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.734s +0.015 0.000 2.734 2.734 86 2.719 08/21/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.741s +0.014 0.000 2.741 2.741 33 2.727 08/21/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.723s +0.014 0.000 2.723 2.723 0 2.709 08/21/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.745s +0.014 0.000 2.745 2.745 13 2.731 08/21/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.807s +0.012 0.000 2.807 2.807 4 2.795 08/21/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.939s +0.012 0.000 2.939 2.939 1 2.927 08/21/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.041s +0.010 3.034 3.050 3.034 7 3.031 08/21/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.017s +0.012 3.010 3.017 3.010 14 3.005 08/21/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.965s +0.012 0.000 2.965 2.965 1 2.953 08/21/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.641s -0.002 0.000 2.641 2.641 1 2.643 08/21/17 Quote | Opinions | Options
May '20 (NGK20) 2.621s -0.002 0.000 2.621 2.621 0 2.623 08/21/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.646s -0.002 0.000 2.646 2.646 0 2.648 08/21/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.674s -0.002 0.000 2.674 2.674 0 2.676 08/21/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.694s -0.002 0.000 2.694 2.694 0 2.696 08/21/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.689s -0.002 0.000 2.689 2.689 0 2.691 08/21/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.716s -0.002 0.000 2.716 2.716 0 2.718 08/21/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.788s -0.002 0.000 2.788 2.788 0 2.790 08/21/17 Quote | Opinions | Options
Dec '20 (NGZ20) 2.934s -0.001 0.000 2.934 2.934 0 2.935 08/21/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.039s -0.002 0.000 3.039 3.039 0 3.041 08/21/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.013s -0.002 0.000 3.013 3.013 0 3.015 08/21/17 Quote | Opinions | Options
Mar '21 (NGH21) 2.953s -0.003 0.000 2.953 2.953 0 2.956 08/21/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.638s -0.005 0.000 2.638 2.638 0 2.643 08/21/17 Quote | Opinions | Options
May '21 (NGK21) 2.618s -0.006 0.000 2.618 2.618 0 2.624 08/21/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.642s -0.007 0.000 2.642 2.642 0 2.649 08/21/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.667s -0.008 0.000 2.667 2.667 0 2.675 08/21/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.687s -0.010 0.000 2.687 2.687 0 2.697 08/21/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.688s -0.012 0.000 2.688 2.688 0 2.700 08/21/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.716s -0.012 0.000 2.716 2.716 0 2.728 08/21/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.792s -0.012 0.000 2.792 2.792 0 2.804 08/21/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.944s -0.010 0.000 2.944 2.944 0 2.954 08/21/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.054s -0.012 0.000 3.054 3.054 0 3.066 08/21/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.028s -0.012 0.000 3.028 3.028 0 3.040 08/21/17 Quote | Opinions | Options
Mar '22 (NGH22) 2.968s -0.012 0.000 2.968 2.968 0 2.980 08/21/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.653s -0.012 0.000 2.653 2.653 0 2.665 08/21/17 Quote | Opinions | Options
May '22 (NGK22) 2.639s -0.012 0.000 2.639 2.639 0 2.651 08/21/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.665s -0.012 0.000 2.665 2.665 0 2.677 08/21/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.693s -0.012 0.000 2.693 2.693 0 2.705 08/21/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.718s -0.012 0.000 2.718 2.718 0 2.730 08/21/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.721s -0.012 0.000 2.721 2.721 0 2.733 08/21/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.751s -0.012 0.000 2.751 2.751 0 2.763 08/21/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.829s -0.012 0.000 2.829 2.829 0 2.841 08/21/17 Quote | Opinions | Options
Dec '22 (NGZ22) 2.983s -0.010 0.000 2.983 2.983 0 2.993 08/21/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.094s -0.011 0.000 3.094 3.094 0 3.105 08/21/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.066s -0.011 0.000 3.066 3.066 0 3.077 08/21/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.005s -0.011 0.000 3.005 3.005 0 3.016 08/21/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.685s -0.011 0.000 2.685 2.685 0 2.696 08/21/17 Quote | Opinions | Options
May '23 (NGK23) 2.669s -0.011 0.000 2.669 2.669 0 2.680 08/21/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.696s -0.011 0.000 2.696 2.696 0 2.707 08/21/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.725s -0.011 0.000 2.725 2.725 0 2.736 08/21/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.751s -0.013 0.000 2.751 2.751 0 2.764 08/21/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.756s -0.013 0.000 2.756 2.756 0 2.769 08/21/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.790s -0.013 0.000 2.790 2.790 0 2.803 08/21/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.867s -0.013 0.000 2.867 2.867 0 2.880 08/21/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.021s -0.011 0.000 3.021 3.021 0 3.032 08/21/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.145s -0.009 0.000 3.145 3.145 0 3.154 08/21/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.117s -0.009 0.000 3.117 3.117 0 3.126 08/21/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.056s -0.009 0.000 3.056 3.056 0 3.065 08/21/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.746s -0.009 0.000 2.746 2.746 0 2.755 08/21/17 Quote | Opinions | Options
May '24 (NGK24) 2.730s -0.009 0.000 2.730 2.730 0 2.739 08/21/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.758s -0.009 0.000 2.758 2.758 0 2.767 08/21/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.790s -0.009 0.000 2.790 2.790 0 2.799 08/21/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.818s -0.009 0.000 2.818 2.818 0 2.827 08/21/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.823s -0.009 0.000 2.823 2.823 0 2.832 08/21/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.860s -0.009 0.000 2.860 2.860 0 2.869 08/21/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.937s -0.009 0.000 2.937 2.937 0 2.946 08/21/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.089s -0.009 0.000 3.089 3.089 0 3.098 08/21/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.211s -0.009 0.000 3.211 3.211 0 3.220 08/21/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.179s -0.010 0.000 3.179 3.179 0 3.189 08/21/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.115s -0.010 0.000 3.115 3.115 0 3.125 08/21/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.800s -0.010 0.000 2.800 2.800 0 2.810 08/21/17 Quote | Opinions | Options
May '25 (NGK25) 2.784s -0.010 0.000 2.784 2.784 0 2.794 08/21/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.817s -0.010 0.000 2.817 2.817 0 2.827 08/21/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.859s -0.010 0.000 2.859 2.859 0 2.869 08/21/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.897s -0.010 0.000 2.897 2.897 0 2.907 08/21/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.910s -0.010 0.000 2.910 2.910 0 2.920 08/21/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.960s -0.010 0.000 2.960 2.960 0 2.970 08/21/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.037s -0.010 0.000 3.037 3.037 0 3.047 08/21/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.189s -0.010 0.000 3.189 3.189 0 3.199 08/21/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.312s -0.010 0.000 3.312 3.312 0 3.322 08/21/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.275s -0.010 0.000 3.275 3.275 0 3.285 08/21/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.202s -0.010 0.000 3.202 3.202 0 3.212 08/21/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.868s -0.010 0.000 2.868 2.868 0 2.878 08/21/17 Quote | Opinions | Options
May '26 (NGK26) 2.853s -0.010 0.000 2.853 2.853 0 2.863 08/21/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.886s -0.010 0.000 2.886 2.886 0 2.896 08/21/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.931s -0.010 0.000 2.931 2.931 0 2.941 08/21/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.971s -0.010 0.000 2.971 2.971 0 2.981 08/21/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.986s -0.010 0.000 2.986 2.986 0 2.996 08/21/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.041s -0.010 0.000 3.041 3.041 0 3.051 08/21/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.119s -0.010 0.000 3.119 3.119 0 3.129 08/21/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.274s -0.010 0.000 3.274 3.274 0 3.284 08/21/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.406s -0.010 0.000 3.406 3.406 0 3.416 08/21/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.369s -0.010 0.000 3.369 3.369 0 3.379 08/21/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.295s -0.010 0.000 3.295 3.295 0 3.305 08/21/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.950s -0.010 0.000 2.950 2.950 0 2.960 08/21/17 Quote | Opinions | Options
May '27 (NGK27) 2.935s -0.010 0.000 2.935 2.935 0 2.945 08/21/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.968s -0.010 0.000 2.968 2.968 0 2.978 08/21/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.013s -0.010 0.000 3.013 3.013 0 3.023 08/21/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.053s -0.010 0.000 3.053 3.053 0 3.063 08/21/17 Quote | Opinions | Options
Sep '27 (NGU27) 2.965 -0.103 2.963 2.973 2.962 0 3.068 02:04 Quote | Opinions | Options
Oct '27 (NGV27) 2.994 -0.129 2.992 3.002 2.992 0 3.123 02:04 Quote | Opinions | Options
Nov '27 (NGX27) 3.059 -0.144 3.056 3.066 3.056 0 3.203 01:06 Quote | Opinions | Options
Dec '27 (NGZ27) 3.197 -0.163 3.197 3.201 3.195 0 3.360 02:04 Quote | Opinions | Options
Jan '28 (NGF28) 3.294 -0.208 3.290 3.298 3.290 0 3.502 01:51 Quote | Opinions | Options
Feb '28 (NGG28) 3.285 -0.179 3.284 3.287 3.284 0 3.464 00:23 Quote | Opinions | Options
Mar '28 (NGH28) 3.246 -0.144 3.246 3.248 3.246 0 3.390 00:23 Quote | Opinions | Options
Apr '28 (NGJ28) 3.035s -0.010 0.000 3.035 3.035 0 3.045 08/21/17 Quote | Opinions | Options
May '28 (NGK28) 3.020s -0.010 0.000 3.020 3.020 0 3.030 08/21/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.055s -0.010 0.000 3.055 3.055 0 3.065 08/21/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.100s -0.010 0.000 3.100 3.100 0 3.110 08/21/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.140s -0.010 0.000 3.140 3.140 0 3.150 08/21/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.155s -0.010 0.000 3.155 3.155 0 3.165 08/21/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.210s -0.010 0.000 3.210 3.210 0 3.220 08/21/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.290s -0.010 0.000 3.290 3.290 0 3.300 08/21/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.455s -0.010 0.000 3.455 3.455 0 3.465 08/21/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.603s -0.010 0.000 3.603 3.603 0 3.613 08/21/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.565s -0.010 0.000 3.565 3.565 0 3.575 08/21/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.491s -0.010 0.000 3.491 3.491 0 3.501 08/21/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.121s -0.010 0.000 3.121 3.121 0 3.131 08/21/17 Quote | Opinions | Options
May '29 (NGK29) 3.106s -0.010 0.000 3.106 3.106 0 3.116 08/21/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.141s -0.010 0.000 3.141 3.141 0 3.151 08/21/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.186s -0.010 0.000 3.186 3.186 0 3.196 08/21/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.226s -0.010 0.000 3.226 3.226 0 3.236 08/21/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.241s -0.010 0.000 3.241 3.241 0 3.251 08/21/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.296s -0.010 0.000 3.296 3.296 0 3.306 08/21/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.376s -0.010 0.000 3.376 3.376 0 3.386 08/21/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.544s -0.010 0.000 3.544 3.544 0 3.554 08/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Cary Artac - Inside Futures - Mon Aug 21, 3:43PM CDT

New Feature! "Hedgers Highlights" If you are a Producer or End User this is for you !
 
Phil Flynn - Inside Futures - Mon Aug 21, 7:55AM CDT

The oil trade has been totally eclipsed by the focus on the so-called glut of crude even as the oil market, due to massive supply withdrawals, is the tightest it’s been in years when you compare it to record demand. The forward demand cover on oil supply in the U.S. has fallen to 26.7 days...
 
Nick Mastrandrea - Inside Futures - Mon Aug 21, 3:22AM CDT

On Friday the markets dropped even though Trump decided to sack one of his chief advisors. Will this change today? Read on to learn more...
 
Michael Seery - Inside Futures - Sat Aug 19, 12:12PM CDT

Choppy
 

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