Commodity Prices for Natural Gas
Delayed Futures - 14:43 - Monday, January 23rd
[ 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) 3.210s unch 0.000 3.210 3.210 0 3.210 01/20/17 Quote | Opinions | Options
Feb '17 (NGG17) 3.268 +0.064 3.180 3.277 3.145 96274 3.204 14:43 Quote | Opinions | Options
Mar '17 (NGH17) 3.283 +0.072 3.187 3.290 3.169 84823 3.211 14:43 Quote | Opinions | Options
Apr '17 (NGJ17) 3.303 +0.077 3.212 3.309 3.197 34436 3.226 14:42 Quote | Opinions | Options
May '17 (NGK17) 3.324 +0.085 3.229 3.326 3.217 20277 3.239 14:42 Quote | Opinions | Options
Jun '17 (NGM17) 3.361 +0.083 3.266 3.366 3.260 10264 3.278 14:42 Quote | Opinions | Options
Jul '17 (NGN17) 3.400 +0.082 3.322 3.400 3.301 9942 3.318 14:41 Quote | Opinions | Options
Aug '17 (NGQ17) 3.398 +0.080 3.305 3.398 3.301 4083 3.318 14:41 Quote | Opinions | Options
Sep '17 (NGU17) 3.379 +0.078 3.284 3.379 3.284 3879 3.301 14:41 Quote | Opinions | Options
Oct '17 (NGV17) 3.390 +0.075 3.312 3.390 3.297 13007 3.315 14:42 Quote | Opinions | Options
Nov '17 (NGX17) 3.415 +0.052 3.361 3.418 3.350 4031 3.363 14:39 Quote | Opinions | Options
Dec '17 (NGZ17) 3.527 +0.048 3.476 3.533 3.473 3120 3.479 14:39 Quote | Opinions | Options
Jan '18 (NGF18) 3.627 +0.064 3.556 3.627 3.554 5878 3.563 14:42 Quote | Opinions | Options
Feb '18 (NGG18) 3.564 +0.034 3.520 3.568 3.520 2873 3.530 13:29 Quote | Opinions | Options
Mar '18 (NGH18) 3.469 +0.026 3.463 3.483 3.423 5460 3.443 14:36 Quote | Opinions | Options
Apr '18 (NGJ18) 2.940 +0.018 2.911 2.952 2.911 2312 2.922 14:41 Quote | Opinions | Options
May '18 (NGK18) 2.868 -0.002 2.890 2.890 2.868 765 2.870 14:13 Quote | Opinions | Options
Jun '18 (NGM18) 2.899 +0.007 2.917 2.917 2.899 506 2.892 10:29 Quote | Opinions | Options
Jul '18 (NGN18) 2.927 +0.013 2.924 2.927 2.924 397 2.914 10:14 Quote | Opinions | Options
Aug '18 (NGQ18) 2.922 +0.012 2.910 2.922 2.910 124 2.910 10:02 Quote | Opinions | Options
Sep '18 (NGU18) 2.896 +0.007 2.891 2.902 2.889 188 2.889 11:44 Quote | Opinions | Options
Oct '18 (NGV18) 2.921 +0.016 2.909 2.928 2.909 460 2.905 14:41 Quote | Opinions | Options
Nov '18 (NGX18) 2.963 +0.011 2.977 2.977 2.963 128 2.952 10:29 Quote | Opinions | Options
Dec '18 (NGZ18) 3.095 +0.006 3.098 3.116 3.095 111 3.089 12:34 Quote | Opinions | Options
Jan '19 (NGF19) 3.222 +0.028 3.206 3.225 3.206 67 3.194 08:20 Quote | Opinions | Options
Feb '19 (NGG19) 3.180 +0.014 3.180 3.180 3.179 47 3.166 13:34 Quote | Opinions | Options
Mar '19 (NGH19) 3.127 +0.013 0.000 3.127 3.127 9 3.114 13:58 Quote | Opinions | Options
Apr '19 (NGJ19) 2.774 unch 0.000 2.774 2.774 39 2.774 13:58 Quote | Opinions | Options
May '19 (NGK19) 2.738 unch 0.000 2.738 2.738 15 2.738 13:58 Quote | Opinions | Options
Jun '19 (NGM19) 2.762 unch 0.000 2.762 2.762 0 2.762 13:58 Quote | Opinions | Options
Jul '19 (NGN19) 2.789 unch 0.000 2.789 2.789 0 2.789 13:58 Quote | Opinions | Options
Aug '19 (NGQ19) 2.799 unch 0.000 2.799 2.799 0 2.799 13:58 Quote | Opinions | Options
Sep '19 (NGU19) 2.797 unch 0.000 2.797 2.797 0 2.797 13:58 Quote | Opinions | Options
Oct '19 (NGV19) 2.825 unch 0.000 2.825 2.825 15 2.825 13:58 Quote | Opinions | Options
Nov '19 (NGX19) 2.888 unch 0.000 2.888 2.888 0 2.888 13:58 Quote | Opinions | Options
Dec '19 (NGZ19) 3.020 -0.008 3.020 3.020 3.020 1 3.028 14:17 Quote | Opinions | Options
Jan '20 (NGF20) 3.138 unch 0.000 3.138 3.138 0 3.138 13:58 Quote | Opinions | Options
Feb '20 (NGG20) 3.102 -0.001 0.000 3.102 3.102 0 3.103 13:58 Quote | Opinions | Options
Mar '20 (NGH20) 3.040 -0.001 0.000 3.040 3.040 0 3.041 13:58 Quote | Opinions | Options
Apr '20 (NGJ20) 2.723 -0.003 0.000 2.723 2.723 50 2.726 13:58 Quote | Opinions | Options
May '20 (NGK20) 2.715 +0.003 0.000 2.715 2.715 0 2.712 13:58 Quote | Opinions | Options
Jun '20 (NGM20) 2.748 +0.005 0.000 2.748 2.748 0 2.743 13:58 Quote | Opinions | Options
Jul '20 (NGN20) 2.783 +0.005 0.000 2.783 2.783 0 2.778 13:58 Quote | Opinions | Options
Aug '20 (NGQ20) 2.810 +0.005 0.000 2.810 2.810 0 2.805 13:58 Quote | Opinions | Options
Sep '20 (NGU20) 2.815 +0.005 0.000 2.815 2.815 0 2.810 13:58 Quote | Opinions | Options
Oct '20 (NGV20) 2.846 +0.005 0.000 2.846 2.846 0 2.841 13:58 Quote | Opinions | Options
Nov '20 (NGX20) 2.916 +0.005 0.000 2.916 2.916 0 2.911 13:58 Quote | Opinions | Options
Dec '20 (NGZ20) 3.056 +0.005 0.000 3.056 3.056 0 3.051 13:58 Quote | Opinions | Options
Jan '21 (NGF21) 3.170 +0.005 0.000 3.170 3.170 0 3.165 13:58 Quote | Opinions | Options
Feb '21 (NGG21) 3.135 +0.007 0.000 3.135 3.135 0 3.128 13:58 Quote | Opinions | Options
Mar '21 (NGH21) 3.071 +0.007 0.000 3.071 3.071 0 3.064 13:58 Quote | Opinions | Options
Apr '21 (NGJ21) 2.741 -0.003 0.000 2.741 2.741 0 2.744 13:58 Quote | Opinions | Options
May '21 (NGK21) 2.731 -0.001 0.000 2.731 2.731 0 2.732 13:58 Quote | Opinions | Options
Jun '21 (NGM21) 2.759 -0.001 0.000 2.759 2.759 0 2.760 13:58 Quote | Opinions | Options
Jul '21 (NGN21) 2.791 -0.001 0.000 2.791 2.791 0 2.792 13:58 Quote | Opinions | Options
Aug '21 (NGQ21) 2.817 -0.001 0.000 2.817 2.817 0 2.818 13:58 Quote | Opinions | Options
Sep '21 (NGU21) 2.822 -0.001 0.000 2.822 2.822 0 2.823 13:58 Quote | Opinions | Options
Oct '21 (NGV21) 2.853 -0.001 0.000 2.853 2.853 0 2.854 13:58 Quote | Opinions | Options
Nov '21 (NGX21) 2.925 -0.001 0.000 2.925 2.925 0 2.926 13:58 Quote | Opinions | Options
Dec '21 (NGZ21) 3.073 -0.001 0.000 3.073 3.073 0 3.074 13:58 Quote | Opinions | Options
Jan '22 (NGF22) 3.195 -0.001 0.000 3.195 3.195 0 3.196 13:58 Quote | Opinions | Options
Feb '22 (NGG22) 3.157 +0.001 0.000 3.157 3.157 0 3.156 13:58 Quote | Opinions | Options
Mar '22 (NGH22) 3.092 +0.001 0.000 3.092 3.092 0 3.091 13:58 Quote | Opinions | Options
Apr '22 (NGJ22) 2.737 +0.001 0.000 2.737 2.737 0 2.736 13:58 Quote | Opinions | Options
May '22 (NGK22) 2.727 +0.001 0.000 2.727 2.727 0 2.726 13:58 Quote | Opinions | Options
Jun '22 (NGM22) 2.759 +0.001 0.000 2.759 2.759 0 2.758 13:58 Quote | Opinions | Options
Jul '22 (NGN22) 2.795 +0.001 0.000 2.795 2.795 0 2.794 13:58 Quote | Opinions | Options
Aug '22 (NGQ22) 2.828 +0.001 0.000 2.828 2.828 0 2.827 13:58 Quote | Opinions | Options
Sep '22 (NGU22) 2.834 +0.001 0.000 2.834 2.834 0 2.833 13:58 Quote | Opinions | Options
Oct '22 (NGV22) 2.872 +0.001 0.000 2.872 2.872 0 2.871 13:58 Quote | Opinions | Options
Nov '22 (NGX22) 2.942 +0.001 0.000 2.942 2.942 0 2.941 13:58 Quote | Opinions | Options
Dec '22 (NGZ22) 3.089 +0.001 0.000 3.089 3.089 0 3.088 13:58 Quote | Opinions | Options
Jan '23 (NGF23) 3.229 +0.001 0.000 3.229 3.229 0 3.228 13:58 Quote | Opinions | Options
Feb '23 (NGG23) 3.185 +0.002 0.000 3.185 3.185 0 3.183 13:58 Quote | Opinions | Options
Mar '23 (NGH23) 3.117 +0.002 0.000 3.117 3.117 0 3.115 13:58 Quote | Opinions | Options
Apr '23 (NGJ23) 2.767 +0.005 0.000 2.767 2.767 0 2.762 13:58 Quote | Opinions | Options
May '23 (NGK23) 2.760 +0.005 0.000 2.760 2.760 0 2.755 13:58 Quote | Opinions | Options
Jun '23 (NGM23) 2.792 +0.005 0.000 2.792 2.792 0 2.787 13:58 Quote | Opinions | Options
Jul '23 (NGN23) 2.830 +0.005 0.000 2.830 2.830 0 2.825 13:58 Quote | Opinions | Options
Aug '23 (NGQ23) 2.866 +0.005 0.000 2.866 2.866 0 2.861 13:58 Quote | Opinions | Options
Sep '23 (NGU23) 2.874 +0.005 0.000 2.874 2.874 0 2.869 13:58 Quote | Opinions | Options
Oct '23 (NGV23) 2.916 +0.005 0.000 2.916 2.916 0 2.911 13:58 Quote | Opinions | Options
Nov '23 (NGX23) 2.986 +0.005 0.000 2.986 2.986 0 2.981 13:58 Quote | Opinions | Options
Dec '23 (NGZ23) 3.133 +0.005 0.000 3.133 3.133 0 3.128 13:58 Quote | Opinions | Options
Jan '24 (NGF24) 3.273 +0.005 0.000 3.273 3.273 0 3.268 13:58 Quote | Opinions | Options
Feb '24 (NGG24) 3.228 +0.005 0.000 3.228 3.228 0 3.223 13:58 Quote | Opinions | Options
Mar '24 (NGH24) 3.160 +0.005 0.000 3.160 3.160 0 3.155 13:58 Quote | Opinions | Options
Apr '24 (NGJ24) 2.815 +0.002 0.000 2.815 2.815 0 2.813 13:58 Quote | Opinions | Options
May '24 (NGK24) 2.805 +0.002 0.000 2.805 2.805 0 2.803 13:58 Quote | Opinions | Options
Jun '24 (NGM24) 2.838 +0.002 0.000 2.838 2.838 0 2.836 13:58 Quote | Opinions | Options
Jul '24 (NGN24) 2.881 +0.002 0.000 2.881 2.881 0 2.879 13:58 Quote | Opinions | Options
Aug '24 (NGQ24) 2.917 +0.002 0.000 2.917 2.917 0 2.915 13:58 Quote | Opinions | Options
Sep '24 (NGU24) 2.928 +0.002 0.000 2.928 2.928 0 2.926 13:58 Quote | Opinions | Options
Oct '24 (NGV24) 2.976 +0.002 0.000 2.976 2.976 0 2.974 13:58 Quote | Opinions | Options
Nov '24 (NGX24) 3.049 +0.002 0.000 3.049 3.049 0 3.047 13:58 Quote | Opinions | Options
Dec '24 (NGZ24) 3.197 +0.002 0.000 3.197 3.197 0 3.195 13:58 Quote | Opinions | Options
Jan '25 (NGF25) 3.339 +0.002 0.000 3.339 3.339 0 3.337 13:58 Quote | Opinions | Options
Feb '25 (NGG25) 3.294 +0.002 0.000 3.294 3.294 0 3.292 13:58 Quote | Opinions | Options
Mar '25 (NGH25) 3.226 +0.002 0.000 3.226 3.226 0 3.224 13:58 Quote | Opinions | Options
Apr '25 (NGJ25) 2.891 +0.002 0.000 2.891 2.891 0 2.889 13:58 Quote | Opinions | Options
May '25 (NGK25) 2.881 +0.002 0.000 2.881 2.881 0 2.879 13:58 Quote | Opinions | Options
Jun '25 (NGM25) 2.914 +0.002 0.000 2.914 2.914 0 2.912 13:58 Quote | Opinions | Options
Jul '25 (NGN25) 2.956 +0.002 0.000 2.956 2.956 0 2.954 13:58 Quote | Opinions | Options
Aug '25 (NGQ25) 2.994 +0.002 0.000 2.994 2.994 0 2.992 13:58 Quote | Opinions | Options
Sep '25 (NGU25) 3.007 +0.002 0.000 3.007 3.007 0 3.005 13:58 Quote | Opinions | Options
Oct '25 (NGV25) 3.059 +0.002 0.000 3.059 3.059 0 3.057 13:58 Quote | Opinions | Options
Nov '25 (NGX25) 3.139 +0.002 0.000 3.139 3.139 0 3.137 13:58 Quote | Opinions | Options
Dec '25 (NGZ25) 3.294 +0.002 0.000 3.294 3.294 0 3.292 13:58 Quote | Opinions | Options
Jan '26 (NGF26) 3.444 +0.002 0.000 3.444 3.444 0 3.442 13:58 Quote | Opinions | Options
Feb '26 (NGG26) 3.399 +0.002 0.000 3.399 3.399 0 3.397 13:58 Quote | Opinions | Options
Mar '26 (NGH26) 3.331 +0.002 0.000 3.331 3.331 0 3.329 13:58 Quote | Opinions | Options
Apr '26 (NGJ26) 2.986 +0.003 0.000 2.986 2.986 0 2.983 13:58 Quote | Opinions | Options
May '26 (NGK26) 2.971 +0.003 0.000 2.971 2.971 0 2.968 13:58 Quote | Opinions | Options
Jun '26 (NGM26) 3.006 +0.003 0.000 3.006 3.006 0 3.003 13:58 Quote | Opinions | Options
Jul '26 (NGN26) 3.051 +0.003 0.000 3.051 3.051 0 3.048 13:58 Quote | Opinions | Options
Aug '26 (NGQ26) 3.091 +0.003 0.000 3.091 3.091 0 3.088 13:58 Quote | Opinions | Options
Sep '26 (NGU26) 3.106 +0.003 0.000 3.106 3.106 0 3.103 13:58 Quote | Opinions | Options
Oct '26 (NGV26) 3.161 +0.003 0.000 3.161 3.161 0 3.158 13:58 Quote | Opinions | Options
Nov '26 (NGX26) 3.246 +0.003 0.000 3.246 3.246 0 3.243 13:58 Quote | Opinions | Options
Dec '26 (NGZ26) 3.406 +0.003 0.000 3.406 3.406 0 3.403 13:58 Quote | Opinions | Options
Jan '27 (NGF27) 3.558 +0.003 0.000 3.558 3.558 0 3.555 14:36 Quote | Opinions | Options
Feb '27 (NGG27) 3.515 +0.003 0.000 3.515 3.515 0 3.512 14:36 Quote | Opinions | Options
Mar '27 (NGH27) 3.450 +0.003 0.000 3.450 3.450 0 3.447 14:36 Quote | Opinions | Options
Apr '27 (NGJ27) 3.105 +0.003 0.000 3.105 3.105 0 3.102 14:36 Quote | Opinions | Options
May '27 (NGK27) 3.090 +0.003 0.000 3.090 3.090 0 3.087 14:36 Quote | Opinions | Options
Jun '27 (NGM27) 3.125 +0.003 0.000 3.125 3.125 0 3.122 14:36 Quote | Opinions | Options
Jul '27 (NGN27) 3.170 +0.003 0.000 3.170 3.170 0 3.167 14:36 Quote | Opinions | Options
Aug '27 (NGQ27) 3.210 +0.003 0.000 3.210 3.210 0 3.207 14:36 Quote | Opinions | Options
Sep '27 (NGU27) 3.225 +0.003 0.000 3.225 3.225 0 3.222 14:36 Quote | Opinions | Options
Oct '27 (NGV27) 3.280 +0.003 0.000 3.280 3.280 0 3.277 14:36 Quote | Opinions | Options
Nov '27 (NGX27) 3.370 +0.003 0.000 3.370 3.370 0 3.367 14:36 Quote | Opinions | Options
Dec '27 (NGZ27) 3.537 +0.003 0.000 3.537 3.537 0 3.534 14:36 Quote | Opinions | Options
Jan '28 (NGF28) 3.689 +0.003 0.000 3.689 3.689 0 3.686 14:36 Quote | Opinions | Options
Feb '28 (NGG28) 3.646 +0.003 0.000 3.646 3.646 0 3.643 14:36 Quote | Opinions | Options
Mar '28 (NGH28) 3.581 +0.003 0.000 3.581 3.581 0 3.578 14:36 Quote | Opinions | Options
Apr '28 (NGJ28) 3.236 +0.003 0.000 3.236 3.236 0 3.233 14:36 Quote | Opinions | Options
May '28 (NGK28) 3.221 +0.003 0.000 3.221 3.221 0 3.218 14:36 Quote | Opinions | Options
Jun '28 (NGM28) 3.256 +0.003 0.000 3.256 3.256 0 3.253 14:36 Quote | Opinions | Options
Jul '28 (NGN28) 3.301 +0.003 0.000 3.301 3.301 0 3.298 14:36 Quote | Opinions | Options
Aug '28 (NGQ28) 3.341 +0.003 0.000 3.341 3.341 0 3.338 14:36 Quote | Opinions | Options
Sep '28 (NGU28) 3.356 +0.003 0.000 3.356 3.356 0 3.353 14:36 Quote | Opinions | Options
Oct '28 (NGV28) 3.411 +0.003 0.000 3.411 3.411 0 3.408 14:36 Quote | Opinions | Options
Nov '28 (NGX28) 3.506 +0.003 0.000 3.506 3.506 0 3.503 14:36 Quote | Opinions | Options
Dec '28 (NGZ28) 3.688 +0.003 0.000 3.688 3.688 0 3.685 14:36 Quote | Opinions | Options
Jan '29 (NGF29) 3.838 +0.003 0.000 3.838 3.838 0 3.835 14:36 Quote | Opinions | Options
Feb '29 (NGG29) 3.795 +0.003 0.000 3.795 3.795 0 3.792 14:36 Quote | Opinions | Options
Mar '29 (NGH29) 3.730 +0.003 0.000 3.730 3.730 0 3.727 14:36 Quote | Opinions | Options
Apr '29 (NGJ29) 3.385 +0.003 0.000 3.385 3.385 0 3.382 14:36 Quote | Opinions | Options
May '29 (NGK29) 3.370 +0.003 0.000 3.370 3.370 0 3.367 14:36 Quote | Opinions | Options
Jun '29 (NGM29) 3.405 +0.003 0.000 3.405 3.405 0 3.402 14:36 Quote | Opinions | Options
Jul '29 (NGN29) 3.450 +0.003 0.000 3.450 3.450 0 3.447 14:36 Quote | Opinions | Options
Aug '29 (NGQ29) 3.490 +0.003 0.000 3.490 3.490 0 3.487 14:36 Quote | Opinions | Options
Sep '29 (NGU29) 3.505 +0.003 0.000 3.505 3.505 0 3.502 14:36 Quote | Opinions | Options
Oct '29 (NGV29) 3.560 +0.003 0.000 3.560 3.560 0 3.557 14:36 Quote | Opinions | Options
Nov '29 (NGX29) 3.658 +0.003 0.000 3.658 3.658 0 3.655 14:36 Quote | Opinions | Options
Dec '29 (NGZ29) 3.843 +0.003 0.000 3.843 3.843 0 3.840 14:36 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - Mon Jan 23, 8:16AM CST

Crude oil prices are trying to determine whether they should focus on historic compliance to a OPEC/non-OPEC cut or signs that shale producers may start to make a comeback. Despite comments over the weekend at the OPEC compliance meeting that cuts in OPEC/non-OPEC production were ahead of...
 
Nick Mastrandrea - Inside Futures - Mon Jan 23, 6:00AM CST

Right, wrong or indifferent the age of Trump has begun. To find out how his initial Executive Orders will effect us, read on....
 
Favio Poci - Inside Futures - Sun Jan 22, 11:37AM CST

Market update on several instruments directly from our trading desk!
 
Carley Garner - Inside Futures - Fri Jan 20, 1:25PM CST

We are getting mixed signals in our crude oil futures market analysis
 

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