Commodity Prices for Natural Gas
Delayed Futures - 21:20 - Tuesday, December 12th
[ 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) 2.820s +0.020 0.000 2.820 2.820 0 2.800 12/12/17 Quote | Opinions | Options
Jan '18 (NGF18) 2.707 +0.029 2.696 2.711 2.695 2734 2.678 21:19 Quote | Opinions | Options
Feb '18 (NGG18) 2.723 +0.029 2.714 2.725 2.709 714 2.694 21:19 Quote | Opinions | Options
Mar '18 (NGH18) 2.697 +0.027 2.686 2.699 2.685 414 2.670 21:19 Quote | Opinions | Options
Apr '18 (NGJ18) 2.628 +0.014 2.618 2.629 2.618 250 2.614 21:07 Quote | Opinions | Options
May '18 (NGK18) 2.632 +0.012 2.629 2.634 2.628 223 2.620 19:44 Quote | Opinions | Options
Jun '18 (NGM18) 2.669 +0.009 2.668 2.669 2.668 44 2.660 21:15 Quote | Opinions | Options
Jul '18 (NGN18) 2.711 +0.012 2.713 2.714 2.711 41 2.699 19:56 Quote | Opinions | Options
Aug '18 (NGQ18) 2.706s -0.098 2.802 2.809 2.701 4740 2.804 12/12/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.690s -0.097 2.772 2.791 2.685 5171 2.787 12/12/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.719s -0.094 2.800 2.817 2.715 22815 2.813 12/12/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.781s -0.094 2.870 2.877 2.777 5136 2.875 12/12/17 Quote | Opinions | Options
Dec '18 (NGZ18) 2.917s -0.093 2.990 3.012 2.913 3030 3.010 12/12/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.011s -0.093 3.098 3.132 3.007 5743 3.104 12/12/17 Quote | Opinions | Options
Feb '19 (NGG19) 2.998s -0.085 3.075 3.075 2.995 1617 3.083 12/12/17 Quote | Opinions | Options
Mar '19 (NGH19) 2.941s -0.079 3.001 3.014 2.937 2481 3.020 12/12/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.673s -0.044 2.709 2.710 2.670 1504 2.717 12/12/17 Quote | Opinions | Options
May '19 (NGK19) 2.645s -0.034 2.669 2.669 2.642 336 2.679 12/12/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.669s -0.033 2.677 2.690 2.669 230 2.702 12/12/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.694s -0.032 2.710 2.715 2.694 119 2.726 12/12/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.694s -0.032 2.720 2.720 2.693 74 2.726 12/12/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.679s -0.030 2.691 2.691 2.679 10 2.709 12/12/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.703s -0.030 2.724 2.724 2.698 198 2.733 12/12/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.751s -0.029 2.769 2.769 2.751 139 2.780 12/12/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.894s -0.029 2.910 2.910 2.894 183 2.923 12/12/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.675s +0.013 0.000 3.675 3.675 0 3.662 12/12/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.643s +0.013 0.000 3.643 3.643 0 3.630 12/12/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.578s +0.013 0.000 3.578 3.578 0 3.565 12/12/17 Quote | Opinions | Options
Apr '20 (NGJ20) 3.246s +0.013 0.000 3.246 3.246 0 3.233 12/12/17 Quote | Opinions | Options
May '20 (NGK20) 3.226s +0.013 0.000 3.226 3.226 0 3.213 12/12/17 Quote | Opinions | Options
Jun '20 (NGM20) 3.261s +0.013 0.000 3.261 3.261 0 3.248 12/12/17 Quote | Opinions | Options
Jul '20 (NGN20) 3.306s +0.013 0.000 3.306 3.306 0 3.293 12/12/17 Quote | Opinions | Options
Aug '20 (NGQ20) 3.346s +0.013 0.000 3.346 3.346 0 3.333 12/12/17 Quote | Opinions | Options
Sep '20 (NGU20) 3.361s +0.013 0.000 3.361 3.361 0 3.348 12/12/17 Quote | Opinions | Options
Oct '20 (NGV20) 3.416s +0.013 0.000 3.416 3.416 0 3.403 12/12/17 Quote | Opinions | Options
Nov '20 (NGX20) 3.494s +0.013 0.000 3.494 3.494 0 3.481 12/12/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.654s +0.013 0.000 3.654 3.654 0 3.641 12/12/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.057s -0.020 0.000 3.057 3.057 5 3.077 12/12/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.031s -0.020 3.029 3.031 3.029 3 3.051 12/12/17 Quote | Opinions | Options
Mar '21 (NGH21) 2.974s -0.020 0.000 2.974 2.974 5 2.994 12/12/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.679s -0.010 0.000 2.679 2.679 0 2.689 12/12/17 Quote | Opinions | Options
May '21 (NGK21) 2.656s -0.010 0.000 2.656 2.656 0 2.666 12/12/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.680s -0.010 0.000 2.680 2.680 0 2.690 12/12/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.706s -0.010 0.000 2.706 2.706 0 2.716 12/12/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.720s -0.010 0.000 2.720 2.720 0 2.730 12/12/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.720s -0.010 0.000 2.720 2.720 0 2.730 12/12/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.747s -0.010 0.000 2.747 2.747 0 2.757 12/12/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.812s -0.010 0.000 2.812 2.812 0 2.822 12/12/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.957s -0.010 0.000 2.957 2.957 0 2.967 12/12/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.067s -0.010 0.000 3.067 3.067 0 3.077 12/12/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.039s -0.010 0.000 3.039 3.039 0 3.049 12/12/17 Quote | Opinions | Options
Mar '22 (NGH22) 2.980s -0.010 0.000 2.980 2.980 0 2.990 12/12/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.695s -0.003 0.000 2.695 2.695 0 2.698 12/12/17 Quote | Opinions | Options
May '22 (NGK22) 2.677s -0.003 0.000 2.677 2.677 0 2.680 12/12/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.702s -0.003 0.000 2.702 2.702 0 2.705 12/12/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.729s -0.003 0.000 2.729 2.729 0 2.732 12/12/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.749s -0.003 0.000 2.749 2.749 0 2.752 12/12/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.749s -0.003 0.000 2.749 2.749 0 2.752 12/12/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.775s -0.003 0.000 2.775 2.775 0 2.778 12/12/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.847s -0.003 0.000 2.847 2.847 0 2.850 12/12/17 Quote | Opinions | Options
Dec '22 (NGZ22) 2.997s -0.003 0.000 2.997 2.997 0 3.000 12/12/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.117s -0.003 0.000 3.117 3.117 0 3.120 12/12/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.089s -0.003 0.000 3.089 3.089 0 3.092 12/12/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.030s -0.003 0.000 3.030 3.030 0 3.033 12/12/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.730s +0.003 0.000 2.730 2.730 0 2.727 12/12/17 Quote | Opinions | Options
May '23 (NGK23) 2.710s +0.003 0.000 2.710 2.710 0 2.707 12/12/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.735s +0.003 0.000 2.735 2.735 0 2.732 12/12/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.762s +0.003 0.000 2.762 2.762 0 2.759 12/12/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.785s +0.003 0.000 2.785 2.785 0 2.782 12/12/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.788s +0.003 0.000 2.788 2.788 0 2.785 12/12/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.818s +0.003 0.000 2.818 2.818 0 2.815 12/12/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.893s +0.003 0.000 2.893 2.893 0 2.890 12/12/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.043s +0.003 0.000 3.043 3.043 0 3.040 12/12/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.163s +0.003 0.000 3.163 3.163 0 3.160 12/12/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.135s +0.003 0.000 3.135 3.135 0 3.132 12/12/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.077s +0.003 0.000 3.077 3.077 0 3.074 12/12/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.772s +0.008 0.000 2.772 2.772 0 2.764 12/12/17 Quote | Opinions | Options
May '24 (NGK24) 2.752s +0.008 0.000 2.752 2.752 0 2.744 12/12/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.778s +0.008 0.000 2.778 2.778 0 2.770 12/12/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.806s +0.008 0.000 2.806 2.806 0 2.798 12/12/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.829s +0.008 0.000 2.829 2.829 0 2.821 12/12/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.833s +0.008 0.000 2.833 2.833 0 2.825 12/12/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.865s +0.008 0.000 2.865 2.865 0 2.857 12/12/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.940s +0.008 0.000 2.940 2.940 0 2.932 12/12/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.092s +0.008 0.000 3.092 3.092 0 3.084 12/12/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.215s +0.008 0.000 3.215 3.215 0 3.207 12/12/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.187s +0.008 0.000 3.187 3.187 0 3.179 12/12/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.126s +0.008 0.000 3.126 3.126 0 3.118 12/12/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.818s +0.010 0.000 2.818 2.818 0 2.808 12/12/17 Quote | Opinions | Options
May '25 (NGK25) 2.798s +0.010 0.000 2.798 2.798 0 2.788 12/12/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.826s +0.010 0.000 2.826 2.826 0 2.816 12/12/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.856s +0.010 0.000 2.856 2.856 0 2.846 12/12/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.885s +0.010 0.000 2.885 2.885 0 2.875 12/12/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.889s +0.010 0.000 2.889 2.889 0 2.879 12/12/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.922s +0.010 0.000 2.922 2.922 0 2.912 12/12/17 Quote | Opinions | Options
Nov '25 (NGX25) 2.997s +0.010 0.000 2.997 2.997 0 2.987 12/12/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.149s +0.010 0.000 3.149 3.149 0 3.139 12/12/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.272s +0.010 0.000 3.272 3.272 0 3.262 12/12/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.243s +0.010 0.000 3.243 3.243 0 3.233 12/12/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.182s +0.010 0.000 3.182 3.182 0 3.172 12/12/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.872s +0.010 0.000 2.872 2.872 0 2.862 12/12/17 Quote | Opinions | Options
May '26 (NGK26) 2.852s +0.010 0.000 2.852 2.852 0 2.842 12/12/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.880s +0.010 0.000 2.880 2.880 0 2.870 12/12/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.910s +0.010 0.000 2.910 2.910 0 2.900 12/12/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.939s +0.010 0.000 2.939 2.939 0 2.929 12/12/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.947s +0.010 0.000 2.947 2.947 0 2.937 12/12/17 Quote | Opinions | Options
Oct '26 (NGV26) 2.987s +0.010 0.000 2.987 2.987 0 2.977 12/12/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.062s +0.010 0.000 3.062 3.062 0 3.052 12/12/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.217s +0.010 0.000 3.217 3.217 0 3.207 12/12/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.347s +0.010 0.000 3.347 3.347 0 3.337 12/12/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.317s +0.010 0.000 3.317 3.317 0 3.307 12/12/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.255s +0.010 0.000 3.255 3.255 0 3.245 12/12/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.940s +0.010 0.000 2.940 2.940 0 2.930 12/12/17 Quote | Opinions | Options
May '27 (NGK27) 2.920s +0.010 0.000 2.920 2.920 0 2.910 12/12/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.945s +0.010 0.000 2.945 2.945 0 2.935 12/12/17 Quote | Opinions | Options
Jul '27 (NGN27) 2.974s +0.010 0.000 2.974 2.974 0 2.964 12/12/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.002s +0.010 0.000 3.002 3.002 0 2.992 12/12/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.012s +0.010 0.000 3.012 3.012 0 3.002 12/12/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.052s +0.010 0.000 3.052 3.052 0 3.042 12/12/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.128s +0.010 0.000 3.128 3.128 0 3.118 12/12/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.285s +0.010 0.000 3.285 3.285 0 3.275 12/12/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.422s +0.010 0.000 3.422 3.422 0 3.412 12/12/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.390s +0.010 0.000 3.390 3.390 0 3.380 12/12/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.327s +0.010 0.000 3.327 3.327 0 3.317 12/12/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.007s +0.010 0.000 3.007 3.007 0 2.997 12/12/17 Quote | Opinions | Options
May '28 (NGK28) 2.987s +0.010 0.000 2.987 2.987 0 2.977 12/12/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.022s +0.010 0.000 3.022 3.022 0 3.012 12/12/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.067s +0.010 0.000 3.067 3.067 0 3.057 12/12/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.107s +0.010 0.000 3.107 3.107 0 3.097 12/12/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.122s +0.010 0.000 3.122 3.122 0 3.112 12/12/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.177s +0.010 0.000 3.177 3.177 0 3.167 12/12/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.255s +0.010 0.000 3.255 3.255 0 3.245 12/12/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.413s +0.010 0.000 3.413 3.413 0 3.403 12/12/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.551s +0.010 0.000 3.551 3.551 0 3.541 12/12/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.519s +0.010 0.000 3.519 3.519 0 3.509 12/12/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.454s +0.010 0.000 3.454 3.454 0 3.444 12/12/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.129s +0.013 0.000 3.129 3.129 0 3.116 12/12/17 Quote | Opinions | Options
May '29 (NGK29) 3.109s +0.013 0.000 3.109 3.109 0 3.096 12/12/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.144s +0.013 0.000 3.144 3.144 0 3.131 12/12/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.189s +0.013 0.000 3.189 3.189 0 3.176 12/12/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.229s +0.013 0.000 3.229 3.229 0 3.216 12/12/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.244s +0.013 0.000 3.244 3.244 0 3.231 12/12/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.299s +0.013 0.000 3.299 3.299 0 3.286 12/12/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.377s +0.013 0.000 3.377 3.377 0 3.364 12/12/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.535s +0.013 0.000 3.535 3.535 0 3.522 12/12/17 Quote | Opinions | Options
Jan '30 (NGF30) 3.675s +0.013 0.000 3.675 3.675 0 3.662 12/12/17 Quote | Opinions | Options
Feb '30 (NGG30) 3.643s +0.013 0.000 3.643 3.643 0 3.630 12/12/17 Quote | Opinions | Options
Mar '30 (NGH30) 3.578s +0.013 0.000 3.578 3.578 0 3.565 12/12/17 Quote | Opinions | Options
Apr '30 (NGJ30) 3.246s +0.013 0.000 3.246 3.246 0 3.233 12/12/17 Quote | Opinions | Options
May '30 (NGK30) 3.226s +0.013 0.000 3.226 3.226 0 3.213 12/12/17 Quote | Opinions | Options
Jun '30 (NGM30) 3.261s +0.013 0.000 3.261 3.261 0 3.248 12/12/17 Quote | Opinions | Options
Jul '30 (NGN30) 3.306s +0.013 0.000 3.306 3.306 0 3.293 12/12/17 Quote | Opinions | Options
Aug '30 (NGQ30) 3.346s +0.013 0.000 3.346 3.346 0 3.333 12/12/17 Quote | Opinions | Options
Sep '30 (NGU30) 3.361s +0.013 0.000 3.361 3.361 0 3.348 12/12/17 Quote | Opinions | Options
Oct '30 (NGV30) 3.416s +0.013 0.000 3.416 3.416 0 3.403 12/12/17 Quote | Opinions | Options
Nov '30 (NGX30) 3.494s +0.013 0.000 3.494 3.494 0 3.481 12/12/17 Quote | Opinions | Options
Dec '30 (NGZ30) 3.654s +0.013 0.000 3.654 3.654 0 3.641 12/12/17 Quote | Opinions | Options

Futures Commentary and Analysis

Alan R. Palmer - Inside Futures - Tue Dec 12, 1:16PM CST

markets performing consecutive relentless patterns currently. PLEJ, SIEH
 
Daniel D. Burke - Inside Futures - Tue Dec 12, 10:40AM CST

SELL 1239s till 12.30 Eastern Time
 
Bill Baruch - Inside Futures - Tue Dec 12, 9:37AM CST

The S&P is trying to close out above major three-star resistance and Crude Oil is higher ahead of inventories. What are we watching on these and others.
 
Phil Flynn - Inside Futures - Tue Dec 12, 8:05AM CST

Forties is down till Christmas, in the old North Sea, it will slow those oil flows into Scotland’s refineries. Christmas will find price hikes, all the way downstream. Forties is down till Christmas and the oil price will scream. Ho Ho Ho. A shut down of the major Forties pipeline, a major...
 

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