Commodity Prices for Natural Gas
Delayed Futures - 09:58 - Monday, May 29th
[ 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) 3.110s +0.050 0.000 3.110 3.110 0 3.060 05/26/17 Quote | Opinions | Options
Jul '17 (NGN17) 3.205 -0.105 3.250 3.255 3.201 17198 3.310 09:58 Quote | Opinions | Options
Aug '17 (NGQ17) 3.243 -0.102 3.292 3.292 3.240 2967 3.345 09:57 Quote | Opinions | Options
Sep '17 (NGU17) 3.226 -0.098 3.268 3.268 3.222 2093 3.324 09:56 Quote | Opinions | Options
Oct '17 (NGV17) 3.245 -0.097 3.280 3.282 3.242 2773 3.342 09:55 Quote | Opinions | Options
Nov '17 (NGX17) 3.305 -0.091 3.341 3.341 3.302 1517 3.396 09:54 Quote | Opinions | Options
Dec '17 (NGZ17) 3.427 -0.089 3.462 3.465 3.426 1782 3.516 09:51 Quote | Opinions | Options
Jan '18 (NGF18) 3.506 -0.084 3.535 3.540 3.503 1927 3.590 09:46 Quote | Opinions | Options
Feb '18 (NGG18) 3.479 -0.081 3.499 3.499 3.478 1051 3.560 09:51 Quote | Opinions | Options
Mar '18 (NGH18) 3.400 -0.023 3.410 3.424 3.399 1290 3.423 09:51 Quote | Opinions | Options
Apr '18 (NGJ18) 2.915 -0.019 0.000 0.000 0.000 633 2.934 09:46 Quote | Opinions | Options
May '18 (NGK18) 2.858 -0.019 2.877 2.877 2.856 482 2.877 09:47 Quote | Opinions | Options
Jun '18 (NGM18) 2.882 -0.010 2.892 2.892 2.882 72 2.892 08:47 Quote | Opinions | Options
Jul '18 (NGN18) 2.910 -0.034 2.910 2.910 2.910 62 2.944 08:47 Quote | Opinions | Options
Aug '18 (NGQ18) 2.919 -0.033 2.919 2.919 2.919 40 2.952 08:47 Quote | Opinions | Options
Sep '18 (NGU18) 2.900 -0.029 2.907 2.907 2.896 20 2.929 08:59 Quote | Opinions | Options
Oct '18 (NGV18) 2.911 -0.033 2.919 2.919 2.911 226 2.944 08:47 Quote | Opinions | Options
Nov '18 (NGX18) 2.960 -0.008 2.971 2.971 2.960 113 2.968 08:47 Quote | Opinions | Options
Dec '18 (NGZ18) 3.105 -0.023 3.105 3.105 3.105 0 3.128 05/28/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.222s +0.010 3.215 3.222 3.214 261 3.212 05/26/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.198s +0.006 3.194 3.198 3.194 87 3.192 05/26/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.120s +0.002 3.120 3.120 3.115 211 3.118 05/26/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.702s -0.010 2.712 2.715 2.702 300 2.712 05/26/17 Quote | Opinions | Options
May '19 (NGK19) 2.664 +0.001 2.664 2.664 2.664 10 2.663 08:47 Quote | Opinions | Options
Jun '19 (NGM19) 2.689s -0.009 2.704 2.704 2.689 28 2.698 05/26/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.720s -0.009 2.730 2.730 2.720 21 2.729 05/26/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.734s -0.009 2.748 2.748 2.734 6 2.743 05/26/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.726s -0.009 2.738 2.738 2.726 4 2.735 05/26/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.752s -0.009 2.769 2.769 2.752 1 2.761 05/26/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.825s -0.009 0.000 2.825 2.825 5 2.834 05/26/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.971s -0.009 0.000 2.971 2.971 0 2.980 05/26/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.086s -0.009 3.095 3.095 3.086 15 3.095 05/26/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.053s -0.009 3.062 3.062 3.053 5 3.062 05/26/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.990s -0.009 0.000 2.990 2.990 0 2.999 05/26/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.660s -0.011 0.000 2.660 2.660 0 2.671 05/26/17 Quote | Opinions | Options
May '20 (NGK20) 2.650s -0.011 0.000 2.650 2.650 0 2.661 05/26/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.683s -0.011 0.000 2.683 2.683 0 2.694 05/26/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.718s -0.011 0.000 2.718 2.718 0 2.729 05/26/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.743s -0.011 0.000 2.743 2.743 0 2.754 05/26/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.743s -0.011 0.000 2.743 2.743 0 2.754 05/26/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.773s -0.011 0.000 2.773 2.773 0 2.784 05/26/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.853s -0.011 0.000 2.853 2.853 0 2.864 05/26/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.007s -0.011 0.000 3.007 3.007 0 3.018 05/26/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.132s -0.011 0.000 3.132 3.132 0 3.143 05/26/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.097s -0.011 0.000 3.097 3.097 0 3.108 05/26/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.032s -0.011 0.000 3.032 3.032 0 3.043 05/26/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.709s -0.012 2.720 2.720 2.709 14 2.721 05/26/17 Quote | Opinions | Options
May '21 (NGK21) 2.699s -0.012 2.710 2.710 2.699 1 2.711 05/26/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.727s -0.012 0.000 2.727 2.727 0 2.739 05/26/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.759s -0.012 0.000 2.759 2.759 0 2.771 05/26/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.784s -0.012 0.000 2.784 2.784 0 2.796 05/26/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.789s -0.012 0.000 2.789 2.789 0 2.801 05/26/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.819s -0.012 0.000 2.819 2.819 0 2.831 05/26/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.899s -0.012 0.000 2.899 2.899 0 2.911 05/26/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.049s -0.012 0.000 3.049 3.049 0 3.061 05/26/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.182s -0.012 0.000 3.182 3.182 0 3.194 05/26/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.147s -0.012 0.000 3.147 3.147 0 3.159 05/26/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.082s -0.012 0.000 3.082 3.082 0 3.094 05/26/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.762s -0.012 0.000 2.762 2.762 0 2.774 05/26/17 Quote | Opinions | Options
May '22 (NGK22) 2.752s -0.012 0.000 2.752 2.752 0 2.764 05/26/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.780s -0.012 0.000 2.780 2.780 0 2.792 05/26/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.812s -0.012 0.000 2.812 2.812 0 2.824 05/26/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.840s -0.012 0.000 2.840 2.840 0 2.852 05/26/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.845s -0.012 0.000 2.845 2.845 0 2.857 05/26/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.873s -0.012 0.000 2.873 2.873 0 2.885 05/26/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.951s -0.012 0.000 2.951 2.951 0 2.963 05/26/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.101s -0.012 0.000 3.101 3.101 0 3.113 05/26/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.244s -0.012 0.000 3.244 3.244 0 3.256 05/26/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.208s -0.012 0.000 3.208 3.208 0 3.220 05/26/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.141s -0.012 0.000 3.141 3.141 0 3.153 05/26/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.838s -0.015 0.000 2.838 2.838 0 2.853 05/26/17 Quote | Opinions | Options
May '23 (NGK23) 2.828s -0.015 0.000 2.828 2.828 0 2.843 05/26/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.856s -0.015 0.000 2.856 2.856 0 2.871 05/26/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.888s -0.015 0.000 2.888 2.888 0 2.903 05/26/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.916s -0.015 0.000 2.916 2.916 0 2.931 05/26/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.921s -0.015 0.000 2.921 2.921 0 2.936 05/26/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.953s -0.015 0.000 2.953 2.953 0 2.968 05/26/17 Quote | Opinions | Options
Nov '23 (NGX23) 3.031s -0.015 0.000 3.031 3.031 0 3.046 05/26/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.181s -0.015 0.000 3.181 3.181 0 3.196 05/26/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.325s -0.015 0.000 3.325 3.325 0 3.340 05/26/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.286s -0.015 0.000 3.286 3.286 0 3.301 05/26/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.216s -0.015 0.000 3.216 3.216 0 3.231 05/26/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.911s -0.015 0.000 2.911 2.911 0 2.926 05/26/17 Quote | Opinions | Options
May '24 (NGK24) 2.897s -0.015 0.000 2.897 2.897 0 2.912 05/26/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.928s -0.015 0.000 2.928 2.928 0 2.943 05/26/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.969s -0.015 0.000 2.969 2.969 0 2.984 05/26/17 Quote | Opinions | Options
Aug '24 (NGQ24) 3.005s -0.015 0.000 3.005 3.005 0 3.020 05/26/17 Quote | Opinions | Options
Sep '24 (NGU24) 3.013s -0.015 0.000 3.013 3.013 0 3.028 05/26/17 Quote | Opinions | Options
Oct '24 (NGV24) 3.053s -0.015 0.000 3.053 3.053 0 3.068 05/26/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.133s -0.015 0.000 3.133 3.133 0 3.148 05/26/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.283s -0.015 0.000 3.283 3.283 0 3.298 05/26/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.428s -0.015 0.000 3.428 3.428 0 3.443 05/26/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.386s -0.015 0.000 3.386 3.386 0 3.401 05/26/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.314s -0.015 0.000 3.314 3.314 0 3.329 05/26/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.999s -0.015 0.000 2.999 2.999 0 3.014 05/26/17 Quote | Opinions | Options
May '25 (NGK25) 2.984s -0.015 0.000 2.984 2.984 0 2.999 05/26/17 Quote | Opinions | Options
Jun '25 (NGM25) 3.017s -0.015 0.000 3.017 3.017 0 3.032 05/26/17 Quote | Opinions | Options
Jul '25 (NGN25) 3.059s -0.015 0.000 3.059 3.059 0 3.074 05/26/17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.097s -0.015 0.000 3.097 3.097 0 3.112 05/26/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.110s -0.015 0.000 3.110 3.110 0 3.125 05/26/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.162s -0.015 0.000 3.162 3.162 0 3.177 05/26/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.237s -0.015 0.000 3.237 3.237 0 3.252 05/26/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.387s -0.015 0.000 3.387 3.387 0 3.402 05/26/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.532s -0.015 0.000 3.532 3.532 0 3.547 05/26/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.489s -0.015 0.000 3.489 3.489 0 3.504 05/26/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.414s -0.015 0.000 3.414 3.414 0 3.429 05/26/17 Quote | Opinions | Options
Apr '26 (NGJ26) 3.086s -0.015 0.000 3.086 3.086 0 3.101 05/26/17 Quote | Opinions | Options
May '26 (NGK26) 3.071s -0.015 0.000 3.071 3.071 0 3.086 05/26/17 Quote | Opinions | Options
Jun '26 (NGM26) 3.104s -0.015 0.000 3.104 3.104 0 3.119 05/26/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.149s -0.015 0.000 3.149 3.149 0 3.164 05/26/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.189s -0.015 0.000 3.189 3.189 0 3.204 05/26/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.204s -0.015 0.000 3.204 3.204 0 3.219 05/26/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.259s -0.015 0.000 3.259 3.259 0 3.274 05/26/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.339s -0.015 0.000 3.339 3.339 0 3.354 05/26/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.499s -0.015 0.000 3.499 3.499 0 3.514 05/26/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.644s -0.015 0.000 3.644 3.644 0 3.659 05/26/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.601s -0.015 0.000 3.601 3.601 0 3.616 05/26/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.526s -0.015 0.000 3.526 3.526 0 3.541 05/26/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.171s -0.015 0.000 3.171 3.171 0 3.186 05/26/17 Quote | Opinions | Options
May '27 (NGK27) 3.156s -0.015 0.000 0.000 0.000 0 3.171 05/26/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.189s -0.015 0.000 0.000 0.000 0 3.204 05/26/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.234s -0.015 0.000 0.000 0.000 0 3.249 05/26/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.274s -0.015 0.000 0.000 0.000 0 3.289 05/26/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.289s -0.015 0.000 0.000 0.000 0 3.304 05/26/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.344s -0.015 0.000 0.000 0.000 0 3.359 05/26/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.427s -0.015 0.000 0.000 0.000 0 3.442 05/26/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.592s -0.015 0.000 0.000 0.000 0 3.607 05/26/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.739s -0.015 0.000 0.000 0.000 0 3.754 05/26/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.694s -0.015 0.000 0.000 0.000 0 3.709 05/26/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.619s -0.015 0.000 0.000 0.000 0 3.634 05/26/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.254s -0.015 0.000 0.000 0.000 0 3.269 05/26/17 Quote | Opinions | Options
May '28 (NGK28) 3.239s -0.015 0.000 0.000 0.000 0 3.254 05/26/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.274s -0.015 0.000 0.000 0.000 0 3.289 05/26/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.319s -0.015 0.000 0.000 0.000 0 3.334 05/26/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.359s -0.015 0.000 0.000 0.000 0 3.374 05/26/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.374s -0.015 0.000 0.000 0.000 0 3.389 05/26/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.429s -0.015 0.000 0.000 0.000 0 3.444 05/26/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.514s -0.015 0.000 0.000 0.000 0 3.529 05/26/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.684s -0.015 0.000 0.000 0.000 0 3.699 05/26/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.834s -0.015 0.000 0.000 0.000 0 3.849 05/26/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.789s -0.015 0.000 0.000 0.000 0 3.804 05/26/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.714s -0.015 0.000 0.000 0.000 0 3.729 05/26/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.339s -0.015 0.000 0.000 0.000 0 3.354 05/26/17 Quote | Opinions | Options
May '29 (NGK29) 3.324s -0.015 0.000 0.000 0.000 0 3.339 05/26/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.359s -0.015 0.000 0.000 0.000 0 3.374 05/26/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.404s -0.015 0.000 0.000 0.000 0 3.419 05/26/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.444s -0.015 0.000 0.000 0.000 0 3.459 05/26/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.459s -0.015 0.000 0.000 0.000 0 3.474 05/26/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.514s -0.015 0.000 0.000 0.000 0 3.529 05/26/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.599s -0.015 0.000 0.000 0.000 0 3.614 05/26/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.774s -0.015 0.000 0.000 0.000 0 3.789 05/26/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bruce Levy - Inside Futures - 42 mins ago

In this issue we review Oil, EMD, Copper and Soybeans.
 
Daniel D. Burke - Inside Futures - Fri May 26, 11:42AM CDT

GOLD PUSHES THROUGH 1262
 
Layne Hermansen - Inside Futures - Fri May 26, 1:23PM CDT

Daily Charts
 
Phil Flynn - Inside Futures - Fri May 26, 7:56AM CDT

Why do you build us up with oil cuts baby, just to let us down and mess us around. And then worst of all, you don’t extend production cuts when you say you will, but supply will fall still. Shale needs you to keep on drilling, we have known that from the start. So cut [...]
 

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