Commodity Prices for Natural Gas
Delayed Futures - 21:11 - Saturday, November 18th
[ 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) 3.050s unch 0.000 3.050 3.050 0 3.050 11/17/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.097s +0.044 3.072 3.134 3.059 176286 3.053 11/17/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.191s +0.038 3.171 3.221 3.159 105266 3.153 11/17/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.190s +0.035 3.169 3.216 3.161 35502 3.155 11/17/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.152s +0.031 3.134 3.176 3.127 39959 3.121 11/17/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.961s +0.018 2.946 2.978 2.934 38375 2.943 11/17/17 Quote | Opinions | Options
May '18 (NGK18) 2.943s +0.015 2.930 2.957 2.922 17164 2.928 11/17/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.970s +0.014 2.959 2.983 2.952 2943 2.956 11/17/17 Quote | Opinions | Options
Jul '18 (NGN18) 3.000s +0.013 2.986 3.012 2.983 2547 2.987 11/17/17 Quote | Opinions | Options
Aug '18 (NGQ18) 3.003s +0.013 2.989 3.015 2.987 1253 2.990 11/17/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.987s +0.013 2.973 2.999 2.971 1216 2.974 11/17/17 Quote | Opinions | Options
Oct '18 (NGV18) 3.012s +0.012 2.998 3.025 2.995 9721 3.000 11/17/17 Quote | Opinions | Options
Nov '18 (NGX18) 3.064s +0.010 3.050 3.074 3.050 1922 3.054 11/17/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.198s +0.007 3.187 3.212 3.186 1361 3.191 11/17/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.282s +0.008 3.270 3.290 3.270 2777 3.274 11/17/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.250s +0.007 3.246 3.259 3.245 1468 3.243 11/17/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.172s +0.003 3.175 3.178 3.169 1780 3.169 11/17/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.797s -0.011 2.809 2.810 2.793 1425 2.808 11/17/17 Quote | Opinions | Options
May '19 (NGK19) 2.748s -0.012 2.763 2.763 2.746 457 2.760 11/17/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.768s -0.012 2.770 2.774 2.766 764 2.780 11/17/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.793s -0.011 2.794 2.794 2.793 171 2.804 11/17/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.793s -0.011 2.794 2.794 2.792 163 2.804 11/17/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.779s -0.009 2.779 2.788 2.779 134 2.788 11/17/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.801s -0.009 2.801 2.801 2.800 124 2.810 11/17/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.858s -0.009 2.859 2.859 2.858 168 2.867 11/17/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.012s -0.009 3.022 3.022 3.009 339 3.021 11/17/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.116s -0.011 3.121 3.121 3.116 209 3.127 11/17/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.091s -0.010 0.000 3.091 3.091 0 3.101 11/17/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.037s -0.010 0.000 3.037 3.037 0 3.047 11/17/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.742s -0.003 0.000 2.742 2.742 0 2.745 11/17/17 Quote | Opinions | Options
May '20 (NGK20) 2.717s -0.003 0.000 2.717 2.717 0 2.720 11/17/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.742s -0.003 0.000 2.742 2.742 0 2.745 11/17/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.770s -0.003 0.000 2.770 2.770 0 2.773 11/17/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.785s -0.003 0.000 2.785 2.785 0 2.788 11/17/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.785s -0.002 0.000 2.785 2.785 0 2.787 11/17/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.810s -0.002 0.000 2.810 2.810 0 2.812 11/17/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.877s -0.002 0.000 2.877 2.877 0 2.879 11/17/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.030s -0.002 0.000 3.030 3.030 0 3.032 11/17/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.137s unch 3.140 3.140 3.137 3 3.137 11/17/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.110s unch 0.000 3.110 3.110 0 3.110 11/17/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.054s unch 0.000 3.054 3.054 0 3.054 11/17/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.749s +0.007 0.000 2.749 2.749 0 2.742 11/17/17 Quote | Opinions | Options
May '21 (NGK21) 2.724s +0.007 0.000 2.724 2.724 0 2.717 11/17/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.749s +0.007 0.000 2.749 2.749 0 2.742 11/17/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.776s +0.007 0.000 2.776 2.776 0 2.769 11/17/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.791s +0.007 0.000 2.791 2.791 0 2.784 11/17/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.791s +0.007 0.000 2.791 2.791 0 2.784 11/17/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.817s +0.007 0.000 2.817 2.817 0 2.810 11/17/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.887s +0.007 0.000 2.887 2.887 0 2.880 11/17/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.040s +0.007 0.000 3.040 3.040 0 3.033 11/17/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.150s +0.007 0.000 3.150 3.150 0 3.143 11/17/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.122s +0.006 0.000 3.122 3.122 0 3.116 11/17/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.065s +0.005 0.000 3.065 3.065 0 3.060 11/17/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.755s +0.005 0.000 2.755 2.755 0 2.750 11/17/17 Quote | Opinions | Options
May '22 (NGK22) 2.735s +0.005 0.000 2.735 2.735 0 2.730 11/17/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.760s +0.005 0.000 2.760 2.760 0 2.755 11/17/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.787s +0.005 0.000 2.787 2.787 0 2.782 11/17/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.807s +0.005 0.000 2.807 2.807 0 2.802 11/17/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.807s +0.005 0.000 2.807 2.807 0 2.802 11/17/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.833s +0.005 0.000 2.833 2.833 0 2.828 11/17/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.905s +0.005 0.000 2.905 2.905 0 2.900 11/17/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.058s +0.005 0.000 3.058 3.058 0 3.053 11/17/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.178s +0.003 0.000 3.178 3.178 0 3.175 11/17/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.150s +0.003 0.000 3.150 3.150 0 3.147 11/17/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.093s +0.003 0.000 3.093 3.093 0 3.090 11/17/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.786s +0.003 0.000 2.786 2.786 0 2.783 11/17/17 Quote | Opinions | Options
May '23 (NGK23) 2.768s +0.003 0.000 2.768 2.768 0 2.765 11/17/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.793s +0.003 0.000 2.793 2.793 0 2.790 11/17/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.820s +0.003 0.000 2.820 2.820 0 2.817 11/17/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.843s +0.003 0.000 2.843 2.843 0 2.840 11/17/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.846s +0.003 0.000 2.846 2.846 0 2.843 11/17/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.876s +0.003 0.000 2.876 2.876 0 2.873 11/17/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.951s +0.003 0.000 2.951 2.951 0 2.948 11/17/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.104s +0.001 0.000 3.104 3.104 0 3.103 11/17/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.227s unch 0.000 3.227 3.227 0 3.227 11/17/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.199s unch 0.000 3.199 3.199 0 3.199 11/17/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.141s unch 0.000 3.141 3.141 0 3.141 11/17/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.834s -0.002 0.000 2.834 2.834 0 2.836 11/17/17 Quote | Opinions | Options
May '24 (NGK24) 2.816s -0.002 0.000 2.816 2.816 0 2.818 11/17/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.842s -0.002 0.000 2.842 2.842 0 2.844 11/17/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.870s -0.002 0.000 2.870 2.870 0 2.872 11/17/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.893s -0.002 0.000 2.893 2.893 0 2.895 11/17/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.897s -0.002 0.000 2.897 2.897 0 2.899 11/17/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.929s -0.002 0.000 2.929 2.929 0 2.931 11/17/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.004s -0.002 0.000 3.004 3.004 0 3.006 11/17/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.159s -0.002 0.000 3.159 3.159 0 3.161 11/17/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.284s -0.002 0.000 3.284 3.284 0 3.286 11/17/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.256s -0.002 0.000 3.256 3.256 0 3.258 11/17/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.198s -0.002 0.000 3.198 3.198 0 3.200 11/17/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.893s -0.002 0.000 2.893 2.893 0 2.895 11/17/17 Quote | Opinions | Options
May '25 (NGK25) 2.875s -0.002 0.000 2.875 2.875 0 2.877 11/17/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.903s -0.002 0.000 2.903 2.903 0 2.905 11/17/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.933s -0.002 0.000 2.933 2.933 0 2.935 11/17/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.962s -0.002 0.000 2.962 2.962 0 2.964 11/17/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.966s -0.002 0.000 2.966 2.966 0 2.968 11/17/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.001s -0.002 0.000 3.001 3.001 0 3.003 11/17/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.076s -0.002 0.000 3.076 3.076 0 3.078 11/17/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.231s -0.002 0.000 3.231 3.231 0 3.233 11/17/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.356s -0.002 0.000 3.356 3.356 0 3.358 11/17/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.328s -0.002 0.000 3.328 3.328 0 3.330 11/17/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.268s -0.002 0.000 3.268 3.268 0 3.270 11/17/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.963s -0.002 0.000 2.963 2.963 0 2.965 11/17/17 Quote | Opinions | Options
May '26 (NGK26) 2.948s -0.002 0.000 2.948 2.948 0 2.950 11/17/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.976s -0.002 0.000 2.976 2.976 0 2.978 11/17/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.006s -0.002 0.000 3.006 3.006 0 3.008 11/17/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.035s -0.002 0.000 3.035 3.035 0 3.037 11/17/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.043s -0.002 0.000 3.043 3.043 0 3.045 11/17/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.083s -0.002 0.000 3.083 3.083 0 3.085 11/17/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.158s -0.002 0.000 3.158 3.158 0 3.160 11/17/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.313s -0.002 0.000 3.313 3.313 0 3.315 11/17/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.445s -0.005 0.000 3.445 3.445 0 3.450 11/17/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.415s -0.005 0.000 3.415 3.415 0 3.420 11/17/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.350s -0.005 0.000 3.350 3.350 0 3.355 11/17/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.042s -0.005 0.000 3.042 3.042 0 3.047 11/17/17 Quote | Opinions | Options
May '27 (NGK27) 3.017s -0.005 0.000 3.017 3.017 0 3.022 11/17/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.042s -0.005 0.000 3.042 3.042 0 3.047 11/17/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.071s -0.005 0.000 3.071 3.071 0 3.076 11/17/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.099s -0.005 0.000 3.099 3.099 0 3.104 11/17/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.109s -0.005 0.000 3.109 3.109 0 3.114 11/17/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.149s -0.005 0.000 3.149 3.149 0 3.154 11/17/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.225s -0.005 0.000 0.000 0.000 0 3.230 11/17/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.380s -0.005 0.000 0.000 0.000 0 3.385 11/17/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.517s -0.008 0.000 0.000 0.000 0 3.525 11/17/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.484s -0.008 0.000 0.000 0.000 0 3.492 11/17/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.416s -0.006 0.000 0.000 0.000 0 3.422 11/17/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.096s -0.006 0.000 0.000 0.000 0 3.102 11/17/17 Quote | Opinions | Options
May '28 (NGK28) 3.081s -0.006 0.000 0.000 0.000 0 3.087 11/17/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.116s -0.006 0.000 0.000 0.000 0 3.122 11/17/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.161s -0.006 0.000 0.000 0.000 0 3.167 11/17/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.201s -0.006 0.000 0.000 0.000 0 3.207 11/17/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.216s -0.006 0.000 0.000 0.000 0 3.222 11/17/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.271s -0.006 0.000 0.000 0.000 0 3.277 11/17/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.349s -0.006 0.000 0.000 0.000 0 3.355 11/17/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.507s -0.006 0.000 0.000 0.000 0 3.513 11/17/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.647s -0.009 0.000 0.000 0.000 0 3.656 11/17/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.612s -0.009 0.000 0.000 0.000 0 3.621 11/17/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.540s -0.006 0.000 0.000 0.000 0 3.546 11/17/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.205s -0.006 0.000 0.000 0.000 0 3.211 11/17/17 Quote | Opinions | Options
May '29 (NGK29) 3.190s -0.006 0.000 0.000 0.000 0 3.196 11/17/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.225s -0.006 0.000 0.000 0.000 0 3.231 11/17/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.270s -0.006 0.000 0.000 0.000 0 3.276 11/17/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.310s -0.006 0.000 0.000 0.000 0 3.316 11/17/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.325s -0.006 0.000 0.000 0.000 0 3.331 11/17/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.380s -0.006 0.000 0.000 0.000 0 3.386 11/17/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.458s -0.006 0.000 0.000 0.000 0 3.464 11/17/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.618s -0.006 0.000 0.000 0.000 0 3.624 11/17/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Nov 18, 11:02AM CST

Strong demand
 
Chris Haverkamp - Inside Futures - Fri Nov 17, 3:34PM CST

This week, we look at rising oil & sugar prices, while Thanksgiving dinner gets cheaper.
 
Vittoria Onufrio - Inside Futures - Fri Nov 17, 12:48PM CST

GHOK18-GHOM18
 
Daniel D. Burke - Inside Futures - Fri Nov 17, 11:58AM CST

IS AN INVERTED YIELD CURVE COMING TO A THEATRE NEAR YOU?
 

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