Commodity Prices for Natural Gas
Delayed Futures - 23:40 - Monday, January 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) 3.130s -0.050 0.000 3.130 3.130 0 3.180 01/22/18 Quote | Opinions | Options
Feb '18 (NGG18) 3.254 +0.030 3.254 3.266 3.249 3630 3.224 23:40 Quote | Opinions | Options
Mar '18 (NGH18) 2.968 +0.037 2.949 2.973 2.944 3931 2.931 23:40 Quote | Opinions | Options
Apr '18 (NGJ18) 2.810 +0.018 2.801 2.814 2.797 1304 2.792 23:40 Quote | Opinions | Options
May '18 (NGK18) 2.803 +0.014 2.796 2.807 2.794 517 2.789 23:40 Quote | Opinions | Options
Jun '18 (NGM18) 2.840 +0.014 2.833 2.841 2.833 107 2.826 23:07 Quote | Opinions | Options
Jul '18 (NGN18) 2.876 +0.010 2.873 2.882 2.873 77 2.866 23:06 Quote | Opinions | Options
Aug '18 (NGQ18) 2.873 +0.011 2.874 2.874 2.873 16 2.862 22:09 Quote | Opinions | Options
Sep '18 (NGU18) 2.849 +0.011 2.850 2.850 2.849 10 2.838 22:09 Quote | Opinions | Options
Oct '18 (NGV18) 2.865 +0.008 2.865 2.868 2.865 301 2.857 23:31 Quote | Opinions | Options
Nov '18 (NGX18) 2.915 +0.010 2.910 2.917 2.907 28 2.905 22:09 Quote | Opinions | Options
Dec '18 (NGZ18) 3.036 +0.003 3.039 3.039 3.036 120 3.033 19:27 Quote | Opinions | Options
Jan '19 (NGF19) 3.122 +0.009 3.115 3.122 3.115 325 3.113 22:09 Quote | Opinions | Options
Feb '19 (NGG19) 3.085 +0.004 3.084 3.085 3.082 26 3.081 19:33 Quote | Opinions | Options
Mar '19 (NGH19) 2.988 -0.001 2.992 2.992 2.988 34 2.989 19:27 Quote | Opinions | Options
Apr '19 (NGJ19) 2.701 +0.004 2.701 2.701 2.701 10 2.697 22:04 Quote | Opinions | Options
May '19 (NGK19) 2.663s +0.015 2.634 2.663 2.632 306 2.648 01/22/18 Quote | Opinions | Options
Jun '19 (NGM19) 2.691s +0.017 2.670 2.691 2.670 206 2.674 01/22/18 Quote | Opinions | Options
Jul '19 (NGN19) 2.719s +0.019 2.700 2.719 2.695 124 2.700 01/22/18 Quote | Opinions | Options
Aug '19 (NGQ19) 2.720s +0.020 2.704 2.720 2.686 72 2.700 01/22/18 Quote | Opinions | Options
Sep '19 (NGU19) 2.703s +0.019 2.685 2.703 2.683 52 2.684 01/22/18 Quote | Opinions | Options
Oct '19 (NGV19) 2.728s +0.018 2.710 2.728 2.701 374 2.710 01/22/18 Quote | Opinions | Options
Nov '19 (NGX19) 2.776s +0.018 2.759 2.776 2.758 168 2.758 01/22/18 Quote | Opinions | Options
Dec '19 (NGZ19) 2.906s +0.018 2.892 2.906 2.886 56 2.888 01/22/18 Quote | Opinions | Options
Jan '20 (NGF20) 3.012s +0.018 3.000 3.012 2.985 42 2.994 01/22/18 Quote | Opinions | Options
Feb '20 (NGG20) 3.001s +0.018 0.000 3.001 3.001 0 2.983 01/22/18 Quote | Opinions | Options
Mar '20 (NGH20) 2.947s +0.018 0.000 2.947 2.947 1 2.929 01/22/18 Quote | Opinions | Options
Apr '20 (NGJ20) 2.692s +0.020 0.000 2.692 2.692 10 2.672 01/22/18 Quote | Opinions | Options
May '20 (NGK20) 2.677s +0.020 2.677 2.677 2.677 3 2.657 01/22/18 Quote | Opinions | Options
Jun '20 (NGM20) 2.705s +0.020 2.705 2.705 2.705 15 2.685 01/22/18 Quote | Opinions | Options
Jul '20 (NGN20) 2.735s +0.020 2.735 2.735 2.735 4 2.715 01/22/18 Quote | Opinions | Options
Aug '20 (NGQ20) 2.740s +0.020 2.740 2.740 2.740 7 2.720 01/22/18 Quote | Opinions | Options
Sep '20 (NGU20) 2.736s +0.020 2.736 2.736 2.736 7 2.716 01/22/18 Quote | Opinions | Options
Oct '20 (NGV20) 2.767s +0.023 2.764 2.767 2.764 4 2.744 01/22/18 Quote | Opinions | Options
Nov '20 (NGX20) 2.825s +0.021 0.000 2.825 2.825 13 2.804 01/22/18 Quote | Opinions | Options
Dec '20 (NGZ20) 2.967s +0.020 0.000 2.967 2.967 0 2.947 01/22/18 Quote | Opinions | Options
Jan '21 (NGF21) 3.073s +0.019 0.000 3.073 3.073 33 3.054 01/22/18 Quote | Opinions | Options
Feb '21 (NGG21) 3.058s +0.023 0.000 3.058 3.058 17 3.035 01/22/18 Quote | Opinions | Options
Mar '21 (NGH21) 3.008s +0.027 0.000 3.008 3.008 30 2.981 01/22/18 Quote | Opinions | Options
Apr '21 (NGJ21) 2.723s +0.017 0.000 2.723 2.723 10 2.706 01/22/18 Quote | Opinions | Options
May '21 (NGK21) 2.705s +0.017 0.000 2.705 2.705 10 2.688 01/22/18 Quote | Opinions | Options
Jun '21 (NGM21) 2.728s +0.017 0.000 2.728 2.728 10 2.711 01/22/18 Quote | Opinions | Options
Jul '21 (NGN21) 2.753s +0.017 0.000 2.753 2.753 10 2.736 01/22/18 Quote | Opinions | Options
Aug '21 (NGQ21) 2.768s +0.017 0.000 2.768 2.768 10 2.751 01/22/18 Quote | Opinions | Options
Sep '21 (NGU21) 2.766s +0.017 0.000 2.766 2.766 20 2.749 01/22/18 Quote | Opinions | Options
Oct '21 (NGV21) 2.795s +0.017 0.000 2.795 2.795 20 2.778 01/22/18 Quote | Opinions | Options
Nov '21 (NGX21) 2.858s +0.018 0.000 2.858 2.858 10 2.840 01/22/18 Quote | Opinions | Options
Dec '21 (NGZ21) 3.003s +0.018 0.000 3.003 3.003 10 2.985 01/22/18 Quote | Opinions | Options
Jan '22 (NGF22) 3.110s +0.018 0.000 3.110 3.110 5 3.092 01/22/18 Quote | Opinions | Options
Feb '22 (NGG22) 3.087s +0.019 0.000 3.087 3.087 5 3.068 01/22/18 Quote | Opinions | Options
Mar '22 (NGH22) 3.032s +0.019 0.000 3.032 3.032 5 3.013 01/22/18 Quote | Opinions | Options
Apr '22 (NGJ22) 2.752s +0.019 0.000 2.752 2.752 5 2.733 01/22/18 Quote | Opinions | Options
May '22 (NGK22) 2.733s +0.019 0.000 2.733 2.733 5 2.714 01/22/18 Quote | Opinions | Options
Jun '22 (NGM22) 2.758s +0.019 0.000 2.758 2.758 5 2.739 01/22/18 Quote | Opinions | Options
Jul '22 (NGN22) 2.785s +0.019 0.000 2.785 2.785 5 2.766 01/22/18 Quote | Opinions | Options
Aug '22 (NGQ22) 2.803s +0.019 0.000 2.803 2.803 5 2.784 01/22/18 Quote | Opinions | Options
Sep '22 (NGU22) 2.803s +0.019 0.000 2.803 2.803 5 2.784 01/22/18 Quote | Opinions | Options
Oct '22 (NGV22) 2.829s +0.019 0.000 2.829 2.829 5 2.810 01/22/18 Quote | Opinions | Options
Nov '22 (NGX22) 2.894s +0.019 0.000 2.894 2.894 5 2.875 01/22/18 Quote | Opinions | Options
Dec '22 (NGZ22) 3.039s +0.019 0.000 3.039 3.039 5 3.020 01/22/18 Quote | Opinions | Options
Jan '23 (NGF23) 3.144s +0.019 0.000 3.144 3.144 0 3.125 01/22/18 Quote | Opinions | Options
Feb '23 (NGG23) 3.116s +0.019 0.000 3.116 3.116 0 3.097 01/22/18 Quote | Opinions | Options
Mar '23 (NGH23) 3.058s +0.019 0.000 3.058 3.058 0 3.039 01/22/18 Quote | Opinions | Options
Apr '23 (NGJ23) 2.768s +0.019 0.000 2.768 2.768 0 2.749 01/22/18 Quote | Opinions | Options
May '23 (NGK23) 2.748s +0.019 0.000 2.748 2.748 0 2.729 01/22/18 Quote | Opinions | Options
Jun '23 (NGM23) 2.773s +0.019 0.000 2.773 2.773 0 2.754 01/22/18 Quote | Opinions | Options
Jul '23 (NGN23) 2.800s +0.019 0.000 2.800 2.800 0 2.781 01/22/18 Quote | Opinions | Options
Aug '23 (NGQ23) 2.823s +0.019 0.000 2.823 2.823 0 2.804 01/22/18 Quote | Opinions | Options
Sep '23 (NGU23) 2.826s +0.019 0.000 2.826 2.826 0 2.807 01/22/18 Quote | Opinions | Options
Oct '23 (NGV23) 2.854s +0.019 0.000 2.854 2.854 0 2.835 01/22/18 Quote | Opinions | Options
Nov '23 (NGX23) 2.924s +0.019 0.000 2.924 2.924 0 2.905 01/22/18 Quote | Opinions | Options
Dec '23 (NGZ23) 3.071s +0.019 0.000 3.071 3.071 0 3.052 01/22/18 Quote | Opinions | Options
Jan '24 (NGF24) 3.179s +0.019 0.000 3.179 3.179 0 3.160 01/22/18 Quote | Opinions | Options
Feb '24 (NGG24) 3.150s +0.019 0.000 3.150 3.150 0 3.131 01/22/18 Quote | Opinions | Options
Mar '24 (NGH24) 3.092s +0.019 0.000 3.092 3.092 0 3.073 01/22/18 Quote | Opinions | Options
Apr '24 (NGJ24) 2.799s +0.019 0.000 2.799 2.799 0 2.780 01/22/18 Quote | Opinions | Options
May '24 (NGK24) 2.779s +0.019 0.000 2.779 2.779 0 2.760 01/22/18 Quote | Opinions | Options
Jun '24 (NGM24) 2.806s +0.019 0.000 2.806 2.806 0 2.787 01/22/18 Quote | Opinions | Options
Jul '24 (NGN24) 2.835s +0.019 0.000 2.835 2.835 0 2.816 01/22/18 Quote | Opinions | Options
Aug '24 (NGQ24) 2.858s +0.019 0.000 2.858 2.858 0 2.839 01/22/18 Quote | Opinions | Options
Sep '24 (NGU24) 2.862s +0.019 0.000 2.862 2.862 0 2.843 01/22/18 Quote | Opinions | Options
Oct '24 (NGV24) 2.892s +0.019 0.000 2.892 2.892 0 2.873 01/22/18 Quote | Opinions | Options
Nov '24 (NGX24) 2.962s +0.019 0.000 2.962 2.962 0 2.943 01/22/18 Quote | Opinions | Options
Dec '24 (NGZ24) 3.110s +0.019 0.000 3.110 3.110 0 3.091 01/22/18 Quote | Opinions | Options
Jan '25 (NGF25) 3.222s +0.019 0.000 3.222 3.222 0 3.203 01/22/18 Quote | Opinions | Options
Feb '25 (NGG25) 3.192s +0.019 0.000 3.192 3.192 0 3.173 01/22/18 Quote | Opinions | Options
Mar '25 (NGH25) 3.131s +0.019 0.000 3.131 3.131 0 3.112 01/22/18 Quote | Opinions | Options
Apr '25 (NGJ25) 2.836s +0.019 0.000 2.836 2.836 0 2.817 01/22/18 Quote | Opinions | Options
May '25 (NGK25) 2.816s +0.019 0.000 2.816 2.816 0 2.797 01/22/18 Quote | Opinions | Options
Jun '25 (NGM25) 2.844s +0.019 0.000 2.844 2.844 0 2.825 01/22/18 Quote | Opinions | Options
Jul '25 (NGN25) 2.874s +0.019 0.000 2.874 2.874 0 2.855 01/22/18 Quote | Opinions | Options
Aug '25 (NGQ25) 2.902s +0.019 0.000 2.902 2.902 0 2.883 01/22/18 Quote | Opinions | Options
Sep '25 (NGU25) 2.906s +0.019 0.000 2.906 2.906 0 2.887 01/22/18 Quote | Opinions | Options
Oct '25 (NGV25) 2.936s +0.019 0.000 2.936 2.936 0 2.917 01/22/18 Quote | Opinions | Options
Nov '25 (NGX25) 3.008s +0.019 0.000 3.008 3.008 0 2.989 01/22/18 Quote | Opinions | Options
Dec '25 (NGZ25) 3.158s +0.019 0.000 3.158 3.158 0 3.139 01/22/18 Quote | Opinions | Options
Jan '26 (NGF26) 3.276s +0.019 0.000 3.276 3.276 0 3.257 01/22/18 Quote | Opinions | Options
Feb '26 (NGG26) 3.245s +0.019 0.000 3.245 3.245 0 3.226 01/22/18 Quote | Opinions | Options
Mar '26 (NGH26) 3.182s +0.019 0.000 3.182 3.182 0 3.163 01/22/18 Quote | Opinions | Options
Apr '26 (NGJ26) 2.882s +0.019 0.000 2.882 2.882 0 2.863 01/22/18 Quote | Opinions | Options
May '26 (NGK26) 2.862s +0.019 0.000 2.862 2.862 0 2.843 01/22/18 Quote | Opinions | Options
Jun '26 (NGM26) 2.890s +0.019 0.000 2.890 2.890 0 2.871 01/22/18 Quote | Opinions | Options
Jul '26 (NGN26) 2.920s +0.019 0.000 2.920 2.920 0 2.901 01/22/18 Quote | Opinions | Options
Aug '26 (NGQ26) 2.949s +0.019 0.000 2.949 2.949 0 2.930 01/22/18 Quote | Opinions | Options
Sep '26 (NGU26) 2.957s +0.019 0.000 2.957 2.957 0 2.938 01/22/18 Quote | Opinions | Options
Oct '26 (NGV26) 2.997s +0.019 0.000 2.997 2.997 0 2.978 01/22/18 Quote | Opinions | Options
Nov '26 (NGX26) 3.071s +0.019 0.000 3.071 3.071 0 3.052 01/22/18 Quote | Opinions | Options
Dec '26 (NGZ26) 3.223s +0.019 0.000 3.223 3.223 0 3.204 01/22/18 Quote | Opinions | Options
Jan '27 (NGF27) 3.348s +0.019 0.000 3.348 3.348 0 3.329 01/22/18 Quote | Opinions | Options
Feb '27 (NGG27) 3.316s +0.019 0.000 3.316 3.316 0 3.297 01/22/18 Quote | Opinions | Options
Mar '27 (NGH27) 3.252s +0.019 0.000 3.252 3.252 0 3.233 01/22/18 Quote | Opinions | Options
Apr '27 (NGJ27) 2.940s +0.019 0.000 2.940 2.940 0 2.921 01/22/18 Quote | Opinions | Options
May '27 (NGK27) 2.920s +0.019 0.000 2.920 2.920 0 2.901 01/22/18 Quote | Opinions | Options
Jun '27 (NGM27) 2.945s +0.019 0.000 2.945 2.945 0 2.926 01/22/18 Quote | Opinions | Options
Jul '27 (NGN27) 2.974s +0.019 0.000 2.974 2.974 0 2.955 01/22/18 Quote | Opinions | Options
Aug '27 (NGQ27) 3.002s +0.019 0.000 3.002 3.002 0 2.983 01/22/18 Quote | Opinions | Options
Sep '27 (NGU27) 3.012s +0.019 0.000 3.012 3.012 0 2.993 01/22/18 Quote | Opinions | Options
Oct '27 (NGV27) 3.052s +0.019 0.000 3.052 3.052 0 3.033 01/22/18 Quote | Opinions | Options
Nov '27 (NGX27) 3.127s +0.019 0.000 3.127 3.127 0 3.108 01/22/18 Quote | Opinions | Options
Dec '27 (NGZ27) 3.280s +0.019 0.000 3.280 3.280 0 3.261 01/22/18 Quote | Opinions | Options
Jan '28 (NGF28) 3.410s +0.019 0.000 3.410 3.410 0 3.391 01/22/18 Quote | Opinions | Options
Feb '28 (NGG28) 3.378s +0.019 0.000 3.378 3.378 0 3.359 01/22/18 Quote | Opinions | Options
Mar '28 (NGH28) 3.314s +0.019 0.000 3.314 3.314 0 3.295 01/22/18 Quote | Opinions | Options
Apr '28 (NGJ28) 2.992s +0.019 0.000 2.992 2.992 0 2.973 01/22/18 Quote | Opinions | Options
May '28 (NGK28) 2.972s +0.019 0.000 2.972 2.972 0 2.953 01/22/18 Quote | Opinions | Options
Jun '28 (NGM28) 3.002s +0.019 0.000 3.002 3.002 0 2.983 01/22/18 Quote | Opinions | Options
Jul '28 (NGN28) 3.042s +0.019 0.000 3.042 3.042 0 3.023 01/22/18 Quote | Opinions | Options
Aug '28 (NGQ28) 3.082s +0.019 0.000 3.082 3.082 0 3.063 01/22/18 Quote | Opinions | Options
Sep '28 (NGU28) 3.095s +0.019 0.000 3.095 3.095 0 3.076 01/22/18 Quote | Opinions | Options
Oct '28 (NGV28) 3.145s +0.019 0.000 3.145 3.145 0 3.126 01/22/18 Quote | Opinions | Options
Nov '28 (NGX28) 3.220s +0.019 0.000 3.220 3.220 0 3.201 01/22/18 Quote | Opinions | Options
Dec '28 (NGZ28) 3.373s +0.019 0.000 3.373 3.373 0 3.354 01/22/18 Quote | Opinions | Options
Jan '29 (NGF29) 3.503s +0.019 0.000 3.503 3.503 0 3.484 01/22/18 Quote | Opinions | Options
Feb '29 (NGG29) 3.468s +0.019 0.000 3.468 3.468 0 3.449 01/22/18 Quote | Opinions | Options
Mar '29 (NGH29) 3.403s +0.019 0.000 3.403 3.403 0 3.384 01/22/18 Quote | Opinions | Options
Apr '29 (NGJ29) 3.065s +0.019 0.000 3.065 3.065 0 3.046 01/22/18 Quote | Opinions | Options
May '29 (NGK29) 3.045s +0.019 0.000 3.045 3.045 0 3.026 01/22/18 Quote | Opinions | Options
Jun '29 (NGM29) 3.075s +0.019 0.000 3.075 3.075 0 3.056 01/22/18 Quote | Opinions | Options
Jul '29 (NGN29) 3.115s +0.019 0.000 3.115 3.115 0 3.096 01/22/18 Quote | Opinions | Options
Aug '29 (NGQ29) 3.155s +0.019 0.000 3.155 3.155 0 3.136 01/22/18 Quote | Opinions | Options
Sep '29 (NGU29) 3.170s +0.019 0.000 3.170 3.170 0 3.151 01/22/18 Quote | Opinions | Options
Oct '29 (NGV29) 3.220s +0.019 0.000 3.220 3.220 0 3.201 01/22/18 Quote | Opinions | Options
Nov '29 (NGX29) 3.295s +0.019 0.000 3.295 3.295 0 3.276 01/22/18 Quote | Opinions | Options
Dec '29 (NGZ29) 3.448s +0.019 0.000 3.448 3.448 0 3.429 01/22/18 Quote | Opinions | Options
Jan '30 (NGF30) 3.583s +0.019 0.000 3.583 3.583 0 3.564 01/22/18 Quote | Opinions | Options
Feb '30 (NGG30) 3.548s +0.019 0.000 3.548 3.548 0 3.529 01/22/18 Quote | Opinions | Options
Mar '30 (NGH30) 3.483s +0.019 0.000 3.483 3.483 0 3.464 01/22/18 Quote | Opinions | Options
Apr '30 (NGJ30) 3.143s +0.019 0.000 3.143 3.143 0 3.124 01/22/18 Quote | Opinions | Options
May '30 (NGK30) 3.123s +0.019 0.000 3.123 3.123 0 3.104 01/22/18 Quote | Opinions | Options
Jun '30 (NGM30) 3.158s +0.019 0.000 3.158 3.158 0 3.139 01/22/18 Quote | Opinions | Options
Jul '30 (NGN30) 3.203s +0.019 0.000 3.203 3.203 0 3.184 01/22/18 Quote | Opinions | Options
Aug '30 (NGQ30) 3.243s +0.019 0.000 3.243 3.243 0 3.224 01/22/18 Quote | Opinions | Options
Sep '30 (NGU30) 3.258s +0.019 0.000 3.258 3.258 0 3.239 01/22/18 Quote | Opinions | Options
Oct '30 (NGV30) 3.313s +0.019 0.000 3.313 3.313 0 3.294 01/22/18 Quote | Opinions | Options
Nov '30 (NGX30) 3.391s +0.019 0.000 3.391 3.391 0 3.372 01/22/18 Quote | Opinions | Options
Dec '30 (NGZ30) 3.551s +0.019 0.000 3.551 3.551 0 3.532 01/22/18 Quote | Opinions | Options

Futures Commentary and Analysis

Robert White - Inside Futures - Mon Jan 22, 12:52PM CST

D.R. Futures Trading uses a proprietary algorithm as part of their system that identifies trends before they begin for Futures and Options. Learn more below about our free trial.
 
Michael Seery - Inside Futures - Mon Jan 22, 12:50PM CST

Demand is coming back
 
Phil Flynn - Inside Futures - Mon Jan 22, 11:10AM CST

Despite speculation that a rise in shale output would test the resolve of the OPEC/Non-OPEC accord, the two players that matter, Saudi Arabia and Russia, appear ready to double down on their production cut strategy. Saudi Energy Minister Khalid Al-Falih and Russian Oil Minister Alexander Novak,...
 
Rosenthal Collins Group - Inside Futures - Mon Jan 22, 9:21AM CST

Bulls still have firm overall near-term technical advantage amid price uptrend. Some normal profit taking seen recently.
 

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