Commodity Prices for Natural Gas
Delayed Futures - 14:26 - Saturday, March 25th
[ 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) 2.920s -0.010 0.000 2.920 2.920 0 2.930 03/24/17 Quote | Opinions | Options
Apr '17 (NGJ17) 3.076s +0.025 3.050 3.092 3.016 91726 3.051 03/24/17 Quote | Opinions | Options
May '17 (NGK17) 3.153s +0.022 3.130 3.162 3.095 83284 3.131 03/24/17 Quote | Opinions | Options
Jun '17 (NGM17) 3.228s +0.022 3.200 3.236 3.169 27560 3.206 03/24/17 Quote | Opinions | Options
Jul '17 (NGN17) 3.297s +0.025 3.258 3.303 3.235 26077 3.272 03/24/17 Quote | Opinions | Options
Aug '17 (NGQ17) 3.321s +0.025 3.286 3.326 3.259 11971 3.296 03/24/17 Quote | Opinions | Options
Sep '17 (NGU17) 3.307s +0.026 3.274 3.313 3.243 10346 3.281 03/24/17 Quote | Opinions | Options
Oct '17 (NGV17) 3.319s +0.027 3.279 3.324 3.254 19993 3.292 03/24/17 Quote | Opinions | Options
Nov '17 (NGX17) 3.363s +0.026 3.325 3.367 3.301 5736 3.337 03/24/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.472s +0.024 3.440 3.476 3.413 5100 3.448 03/24/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.549s +0.022 3.516 3.555 3.493 5712 3.527 03/24/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.511s +0.019 3.475 3.515 3.457 3055 3.492 03/24/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.424s +0.019 3.387 3.429 3.373 3106 3.405 03/24/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.906s +0.010 2.882 2.906 2.878 2229 2.896 03/24/17 Quote | Opinions | Options
May '18 (NGK18) 2.850s +0.008 2.838 2.850 2.832 1334 2.842 03/24/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.868s +0.007 2.851 2.868 2.850 155 2.861 03/24/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.889s +0.008 2.875 2.889 2.871 127 2.881 03/24/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.891s +0.008 2.877 2.891 2.874 156 2.883 03/24/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.870s +0.008 0.000 2.870 2.852 260 2.862 03/24/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.885s +0.008 2.867 2.885 2.867 407 2.877 03/24/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.934s +0.007 2.929 2.934 2.928 95 2.927 03/24/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.068s +0.006 3.060 3.068 3.055 618 3.062 03/24/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.172s +0.005 3.170 3.172 3.170 857 3.167 03/24/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.156s +0.005 0.000 3.156 3.156 334 3.151 03/24/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.095s +0.004 0.000 3.095 3.095 203 3.091 03/24/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.715s +0.004 2.715 2.715 2.715 199 2.711 03/24/17 Quote | Opinions | Options
May '19 (NGK19) 2.692s +0.003 0.000 2.692 2.692 21 2.689 03/24/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.720s +0.003 0.000 2.720 2.720 20 2.717 03/24/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.750s +0.003 0.000 2.750 2.750 15 2.747 03/24/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.762s +0.003 0.000 2.762 2.762 15 2.759 03/24/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.758s +0.001 0.000 2.758 2.758 15 2.757 03/24/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.787s unch 0.000 2.787 2.787 20 2.787 03/24/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.849s unch 0.000 2.849 2.849 15 2.849 03/24/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.984s unch 0.000 2.984 2.984 15 2.984 03/24/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.096s -0.001 3.100 3.100 3.096 3 3.097 03/24/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.062s -0.003 0.000 3.062 3.062 0 3.065 03/24/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.000s -0.003 0.000 3.000 3.000 0 3.003 03/24/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.680s -0.013 0.000 2.680 2.680 0 2.693 03/24/17 Quote | Opinions | Options
May '20 (NGK20) 2.670s -0.015 0.000 2.670 2.670 0 2.685 03/24/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.703s -0.015 0.000 2.703 2.703 0 2.718 03/24/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.738s -0.015 0.000 2.738 2.738 0 2.753 03/24/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.765s -0.015 0.000 2.765 2.765 0 2.780 03/24/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.767s -0.015 0.000 2.767 2.767 0 2.782 03/24/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.797s -0.015 0.000 2.797 2.797 0 2.812 03/24/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.864s -0.015 0.000 2.864 2.864 0 2.879 03/24/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.002s -0.015 0.000 3.002 3.002 0 3.017 03/24/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.120s -0.015 0.000 3.120 3.120 0 3.135 03/24/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.085s -0.017 0.000 3.085 3.085 0 3.102 03/24/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.022s -0.017 0.000 3.022 3.022 0 3.039 03/24/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.687s -0.022 0.000 2.687 2.687 0 2.709 03/24/17 Quote | Opinions | Options
May '21 (NGK21) 2.675s -0.022 0.000 2.675 2.675 0 2.697 03/24/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.701s -0.022 0.000 2.701 2.701 0 2.723 03/24/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.731s -0.022 0.000 2.731 2.731 0 2.753 03/24/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.756s -0.022 0.000 2.756 2.756 0 2.778 03/24/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.761s -0.022 0.000 2.761 2.761 0 2.783 03/24/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.791s -0.022 0.000 2.791 2.791 0 2.813 03/24/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.859s -0.022 0.000 2.859 2.859 0 2.881 03/24/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.000s -0.022 0.000 3.000 3.000 0 3.022 03/24/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.125s -0.022 0.000 3.125 3.125 0 3.147 03/24/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.087s -0.024 0.000 3.087 3.087 0 3.111 03/24/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.021s -0.025 0.000 3.021 3.021 0 3.046 03/24/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.686s -0.026 0.000 2.686 2.686 0 2.712 03/24/17 Quote | Opinions | Options
May '22 (NGK22) 2.676s -0.026 0.000 2.676 2.676 0 2.702 03/24/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.704s -0.026 0.000 2.704 2.704 0 2.730 03/24/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.736s -0.026 0.000 2.736 2.736 0 2.762 03/24/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.764s -0.026 0.000 2.764 2.764 0 2.790 03/24/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.769s -0.026 0.000 2.769 2.769 0 2.795 03/24/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.799s -0.026 0.000 2.799 2.799 0 2.825 03/24/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.871s -0.026 0.000 2.871 2.871 0 2.897 03/24/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.015s -0.026 0.000 3.015 3.015 0 3.041 03/24/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.155s -0.028 0.000 3.155 3.155 0 3.183 03/24/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.115s -0.030 0.000 3.115 3.115 0 3.145 03/24/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.049s -0.030 0.000 3.049 3.049 0 3.079 03/24/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.722s -0.032 0.000 2.722 2.722 0 2.754 03/24/17 Quote | Opinions | Options
May '23 (NGK23) 2.711s -0.032 0.000 2.711 2.711 0 2.743 03/24/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.739s -0.032 0.000 2.739 2.739 0 2.771 03/24/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.771s -0.032 0.000 2.771 2.771 0 2.803 03/24/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.799s -0.032 0.000 2.799 2.799 0 2.831 03/24/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.804s -0.032 0.000 2.804 2.804 0 2.836 03/24/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.837s -0.032 0.000 2.837 2.837 0 2.869 03/24/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.909s -0.032 0.000 2.909 2.909 0 2.941 03/24/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.055s -0.032 0.000 3.055 3.055 0 3.087 03/24/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.197s -0.032 0.000 3.197 3.197 0 3.229 03/24/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.157s -0.032 0.000 3.157 3.157 0 3.189 03/24/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.090s -0.031 0.000 3.090 3.090 0 3.121 03/24/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.763s -0.031 0.000 2.763 2.763 0 2.794 03/24/17 Quote | Opinions | Options
May '24 (NGK24) 2.753s -0.031 0.000 2.753 2.753 0 2.784 03/24/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.786s -0.031 0.000 2.786 2.786 0 2.817 03/24/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.829s -0.031 0.000 2.829 2.829 0 2.860 03/24/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.865s -0.031 0.000 2.865 2.865 0 2.896 03/24/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.876s -0.031 0.000 2.876 2.876 0 2.907 03/24/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.924s -0.031 0.000 2.924 2.924 0 2.955 03/24/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.999s -0.031 0.000 2.999 2.999 0 3.030 03/24/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.147s -0.031 0.000 3.147 3.147 0 3.178 03/24/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.290s -0.032 0.000 3.290 3.290 0 3.322 03/24/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.247s -0.032 0.000 3.247 3.247 0 3.279 03/24/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.175s -0.032 0.000 3.175 3.175 0 3.207 03/24/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.815s -0.032 0.000 2.815 2.815 0 2.847 03/24/17 Quote | Opinions | Options
May '25 (NGK25) 2.805s -0.032 0.000 2.805 2.805 0 2.837 03/24/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.838s -0.032 0.000 2.838 2.838 0 2.870 03/24/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.880s -0.032 0.000 2.880 2.880 0 2.912 03/24/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.918s -0.032 0.000 2.918 2.918 0 2.950 03/24/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.931s -0.032 0.000 2.931 2.931 0 2.963 03/24/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.983s -0.032 0.000 2.983 2.983 0 3.015 03/24/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.063s -0.032 0.000 3.063 3.063 0 3.095 03/24/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.215s -0.032 0.000 3.215 3.215 0 3.247 03/24/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.360s -0.032 0.000 3.360 3.360 0 3.392 03/24/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.315s -0.032 0.000 3.315 3.315 0 3.347 03/24/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.243s -0.032 0.000 3.243 3.243 0 3.275 03/24/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.875s -0.032 0.000 2.875 2.875 0 2.907 03/24/17 Quote | Opinions | Options
May '26 (NGK26) 2.860s -0.032 0.000 2.860 2.860 0 2.892 03/24/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.895s -0.032 0.000 2.895 2.895 0 2.927 03/24/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.940s -0.032 0.000 2.940 2.940 0 2.972 03/24/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.980s -0.032 0.000 2.980 2.980 0 3.012 03/24/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.995s -0.032 0.000 2.995 2.995 0 3.027 03/24/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.050s -0.032 0.000 3.050 3.050 0 3.082 03/24/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.135s -0.032 0.000 3.135 3.135 0 3.167 03/24/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.290s -0.032 0.000 3.290 3.290 0 3.322 03/24/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.436s -0.032 0.000 3.436 3.436 0 3.468 03/24/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.391s -0.032 0.000 3.391 3.391 0 3.423 03/24/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.316s -0.034 0.000 3.316 3.316 0 3.350 03/24/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.944s -0.034 0.000 2.944 2.944 0 2.978 03/24/17 Quote | Opinions | Options
May '27 (NGK27) 2.929s -0.034 0.000 2.929 2.929 0 2.963 03/24/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.964s -0.034 0.000 2.964 2.964 0 2.998 03/24/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.009s -0.034 0.000 3.009 3.009 0 3.043 03/24/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.049s -0.034 0.000 3.049 3.049 0 3.083 03/24/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.064s -0.034 0.000 3.064 3.064 0 3.098 03/24/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.119s -0.034 0.000 3.119 3.119 0 3.153 03/24/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.206s -0.034 0.000 3.206 3.206 0 3.240 03/24/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.366s -0.034 0.000 3.366 3.366 0 3.400 03/24/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.514s -0.034 0.000 3.514 3.514 0 3.548 03/24/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.469s -0.034 0.000 3.469 3.469 0 3.503 03/24/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.394s -0.036 0.000 3.394 3.394 0 3.430 03/24/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.019s -0.036 0.000 3.019 3.019 0 3.055 03/24/17 Quote | Opinions | Options
May '28 (NGK28) 3.004s -0.036 0.000 3.004 3.004 0 3.040 03/24/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.039s -0.036 0.000 3.039 3.039 0 3.075 03/24/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.084s -0.036 0.000 3.084 3.084 0 3.120 03/24/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.124s -0.036 0.000 3.124 3.124 0 3.160 03/24/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.139s -0.036 0.000 3.139 3.139 0 3.175 03/24/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.194s -0.036 0.000 3.194 3.194 0 3.230 03/24/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.284s -0.036 0.000 3.284 3.284 0 3.320 03/24/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.454s -0.036 0.000 3.454 3.454 0 3.490 03/24/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.604s -0.036 0.000 3.604 3.604 0 3.640 03/24/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.559s -0.036 0.000 3.559 3.559 0 3.595 03/24/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.484s -0.038 0.000 3.484 3.484 0 3.522 03/24/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.109s -0.038 0.000 3.109 3.109 0 3.147 03/24/17 Quote | Opinions | Options
May '29 (NGK29) 3.094s -0.038 0.000 3.094 3.094 0 3.132 03/24/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.129s -0.038 0.000 3.129 3.129 0 3.167 03/24/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.174s -0.038 0.000 3.174 3.174 0 3.212 03/24/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.214s -0.038 0.000 3.214 3.214 0 3.252 03/24/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.229s -0.038 0.000 3.229 3.229 0 3.267 03/24/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.284s -0.038 0.000 3.284 3.284 0 3.322 03/24/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.379s -0.038 0.000 3.379 3.379 0 3.417 03/24/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.554s -0.038 0.000 3.554 3.554 0 3.592 03/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Chris Haverkamp - Inside Futures - Fri Mar 24, 1:02PM CDT

News this week focused on political moves in Brazil & Washington, affecting cattle, oil and the USDA.
 
Russell Tanner - Inside Futures - Fri Mar 24, 9:42AM CDT

 
Andy Waldock - Inside Futures - Fri Mar 24, 9:55AM CDT

Crude oil has been trading roughly sideways for more than two years now, between $40 and $80 per barrel. Recently, the market tested 2016’s high near $58. We noted in several publications that this rally was bound to fail and that rallies above $55 per barrel should be sold. The...
 
Dan Hussey - Inside Futures - Fri Mar 24, 8:39AM CDT

Wednesdays EIA report saw yet another build in crude oil inventories, posting a 5 million barrel increase and renewing bears interests keeping the trade lower. Without any market shaking new news out of the Middle East and OPEC nations, futures traders are left to digest what is quickly becoming...
 

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