Commodity Prices for Natural Gas
Delayed Futures - 09:37 - Saturday, February 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) 2.490s -0.110 0.000 2.490 2.490 0 2.600 02/24/17 Quote | Opinions | Options
Apr '17 (NGJ17) 2.787s +0.038 2.753 2.799 2.731 139795 2.749 02/24/17 Quote | Opinions | Options
May '17 (NGK17) 2.868s +0.046 2.826 2.878 2.812 43564 2.822 02/24/17 Quote | Opinions | Options
Jun '17 (NGM17) 2.940s +0.046 2.894 2.946 2.887 24530 2.894 02/24/17 Quote | Opinions | Options
Jul '17 (NGN17) 3.005s +0.048 2.954 3.007 2.951 18523 2.957 02/24/17 Quote | Opinions | Options
Aug '17 (NGQ17) 3.023s +0.046 2.968 3.025 2.968 10766 2.977 02/24/17 Quote | Opinions | Options
Sep '17 (NGU17) 3.011s +0.044 2.960 3.015 2.957 10222 2.967 02/24/17 Quote | Opinions | Options
Oct '17 (NGV17) 3.025s +0.043 2.980 3.028 2.974 30662 2.982 02/24/17 Quote | Opinions | Options
Nov '17 (NGX17) 3.081s +0.039 3.059 3.083 3.037 8148 3.042 02/24/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.206s +0.034 3.186 3.206 3.161 8385 3.172 02/24/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.292s +0.032 3.289 3.292 3.245 15803 3.260 02/24/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.272s +0.031 3.263 3.272 3.228 4317 3.241 02/24/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.197s +0.027 3.163 3.197 3.161 5260 3.170 02/24/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.782s +0.011 2.784 2.787 2.763 3777 2.771 02/24/17 Quote | Opinions | Options
May '18 (NGK18) 2.746s +0.007 2.750 2.756 2.731 1283 2.739 02/24/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.775s +0.007 2.775 2.778 2.763 489 2.768 02/24/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.807s +0.005 2.810 2.812 2.799 463 2.802 02/24/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.819s +0.005 2.828 2.828 2.805 238 2.814 02/24/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.802s +0.004 2.810 2.811 2.792 72 2.798 02/24/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.817s +0.003 2.818 2.823 2.807 557 2.814 02/24/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.867s +0.003 2.870 2.870 2.859 89 2.864 02/24/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.001s unch 3.002 3.002 2.995 78 3.001 02/24/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.103s unch 3.105 3.107 3.091 64 3.103 02/24/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.088s unch 3.092 3.095 3.083 68 3.088 02/24/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.038s +0.002 3.030 3.038 3.030 56 3.036 02/24/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.695s -0.002 0.000 2.695 2.695 1 2.697 02/24/17 Quote | Opinions | Options
May '19 (NGK19) 2.668s -0.002 0.000 2.668 2.668 0 2.670 02/24/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.693s -0.002 2.695 2.695 2.693 1 2.695 02/24/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.720s -0.002 2.722 2.722 2.720 1 2.722 02/24/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.732s -0.002 0.000 2.732 2.732 0 2.734 02/24/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.728s -0.002 2.732 2.732 2.728 1 2.730 02/24/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.753s -0.002 0.000 2.753 2.753 0 2.755 02/24/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.815s -0.002 0.000 2.815 2.815 12 2.817 02/24/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.952s -0.002 2.956 2.956 2.952 1 2.954 02/24/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.068s -0.002 3.072 3.072 3.068 2 3.070 02/24/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.039s -0.002 0.000 3.039 3.039 12 3.041 02/24/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.981s -0.002 0.000 2.981 2.981 12 2.983 02/24/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.671s -0.002 0.000 2.671 2.671 0 2.673 02/24/17 Quote | Opinions | Options
May '20 (NGK20) 2.663s -0.002 0.000 2.663 2.663 0 2.665 02/24/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.696s -0.002 0.000 2.696 2.696 0 2.698 02/24/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.731s -0.002 0.000 2.731 2.731 0 2.733 02/24/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.758s -0.002 0.000 2.758 2.758 0 2.760 02/24/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.760s -0.002 0.000 2.760 2.760 0 2.762 02/24/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.790s -0.002 0.000 2.790 2.790 0 2.792 02/24/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.854s -0.002 0.000 2.854 2.854 0 2.856 02/24/17 Quote | Opinions | Options
Dec '20 (NGZ20) 2.991s -0.002 0.000 2.991 2.991 0 2.993 02/24/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.109s -0.004 0.000 3.109 3.109 0 3.113 02/24/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.076s -0.005 0.000 3.076 3.076 0 3.081 02/24/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.011s -0.007 0.000 3.011 3.011 0 3.018 02/24/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.671s -0.007 0.000 2.671 2.671 0 2.678 02/24/17 Quote | Opinions | Options
May '21 (NGK21) 2.659s -0.007 0.000 2.659 2.659 0 2.666 02/24/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.685s -0.007 0.000 2.685 2.685 0 2.692 02/24/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.715s -0.007 0.000 2.715 2.715 0 2.722 02/24/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.740s -0.007 0.000 2.740 2.740 0 2.747 02/24/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.745s -0.007 0.000 2.745 2.745 0 2.752 02/24/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.776s -0.007 0.000 2.776 2.776 0 2.783 02/24/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.844s -0.009 0.000 2.844 2.844 0 2.853 02/24/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.987s -0.011 0.000 2.987 2.987 0 2.998 02/24/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.109s -0.014 0.000 3.109 3.109 0 3.123 02/24/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.074s -0.014 0.000 3.074 3.074 0 3.088 02/24/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.009s -0.014 0.000 3.009 3.009 0 3.023 02/24/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.664s -0.019 0.000 2.664 2.664 0 2.683 02/24/17 Quote | Opinions | Options
May '22 (NGK22) 2.654s -0.019 0.000 2.654 2.654 0 2.673 02/24/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.682s -0.019 0.000 2.682 2.682 0 2.701 02/24/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.714s -0.019 0.000 2.714 2.714 0 2.733 02/24/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.742s -0.019 0.000 2.742 2.742 0 2.761 02/24/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.747s -0.019 0.000 2.747 2.747 0 2.766 02/24/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.777s -0.019 0.000 2.777 2.777 0 2.796 02/24/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.850s -0.019 0.000 2.850 2.850 0 2.869 02/24/17 Quote | Opinions | Options
Dec '22 (NGZ22) 2.997s -0.019 0.000 2.997 2.997 0 3.016 02/24/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.141s -0.017 0.000 3.141 3.141 0 3.158 02/24/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.106s -0.016 0.000 3.106 3.106 0 3.122 02/24/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.041s -0.016 0.000 3.041 3.041 0 3.057 02/24/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.701s -0.016 0.000 2.701 2.701 0 2.717 02/24/17 Quote | Opinions | Options
May '23 (NGK23) 2.690s -0.016 0.000 2.690 2.690 0 2.706 02/24/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.718s -0.016 0.000 2.718 2.718 0 2.734 02/24/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.750s -0.016 0.000 2.750 2.750 0 2.766 02/24/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.778s -0.016 0.000 2.778 2.778 0 2.794 02/24/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.783s -0.016 0.000 2.783 2.783 0 2.799 02/24/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.816s -0.016 0.000 2.816 2.816 0 2.832 02/24/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.889s -0.016 0.000 2.889 2.889 0 2.905 02/24/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.036s -0.016 0.000 3.036 3.036 0 3.052 02/24/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.180s -0.014 0.000 3.180 3.180 0 3.194 02/24/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.140s -0.014 0.000 3.140 3.140 0 3.154 02/24/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.070s -0.016 0.000 3.070 3.070 0 3.086 02/24/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.715s -0.021 0.000 2.715 2.715 0 2.736 02/24/17 Quote | Opinions | Options
May '24 (NGK24) 2.705s -0.021 0.000 2.705 2.705 0 2.726 02/24/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.738s -0.021 0.000 2.738 2.738 0 2.759 02/24/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.781s -0.021 0.000 2.781 2.781 0 2.802 02/24/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.817s -0.021 0.000 2.817 2.817 0 2.838 02/24/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.828s -0.021 0.000 2.828 2.828 0 2.849 02/24/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.876s -0.021 0.000 2.876 2.876 0 2.897 02/24/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.949s -0.021 0.000 2.949 2.949 0 2.970 02/24/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.096s -0.022 0.000 3.096 3.096 0 3.118 02/24/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.240s -0.022 0.000 3.240 3.240 0 3.262 02/24/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.197s -0.022 0.000 3.197 3.197 0 3.219 02/24/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.127s -0.022 0.000 3.127 3.127 0 3.149 02/24/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.772s -0.027 0.000 2.772 2.772 0 2.799 02/24/17 Quote | Opinions | Options
May '25 (NGK25) 2.762s -0.027 0.000 2.762 2.762 0 2.789 02/24/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.795s -0.027 0.000 2.795 2.795 0 2.822 02/24/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.837s -0.027 0.000 2.837 2.837 0 2.864 02/24/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.875s -0.027 0.000 2.875 2.875 0 2.902 02/24/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.888s -0.027 0.000 2.888 2.888 0 2.915 02/24/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.940s -0.027 0.000 2.940 2.940 0 2.967 02/24/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.017s -0.027 0.000 3.017 3.017 0 3.044 02/24/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.167s -0.028 0.000 3.167 3.167 0 3.195 02/24/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.314s -0.028 0.000 3.314 3.314 0 3.342 02/24/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.271s -0.028 0.000 3.271 3.271 0 3.299 02/24/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.201s -0.028 0.000 3.201 3.201 0 3.229 02/24/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.846s -0.028 0.000 2.846 2.846 0 2.874 02/24/17 Quote | Opinions | Options
May '26 (NGK26) 2.831s -0.028 0.000 2.831 2.831 0 2.859 02/24/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.866s -0.028 0.000 2.866 2.866 0 2.894 02/24/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.911s -0.028 0.000 2.911 2.911 0 2.939 02/24/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.951s -0.028 0.000 2.951 2.951 0 2.979 02/24/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.966s -0.028 0.000 2.966 2.966 0 2.994 02/24/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.021s -0.028 0.000 3.021 3.021 0 3.049 02/24/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.106s -0.028 0.000 3.106 3.106 0 3.134 02/24/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.261s -0.028 0.000 3.261 3.261 0 3.289 02/24/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.410s -0.028 0.000 3.410 3.410 0 3.438 02/24/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.367s -0.028 0.000 3.367 3.367 0 3.395 02/24/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.297s -0.028 0.000 3.297 3.297 0 3.325 02/24/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.932s -0.028 0.000 2.932 2.932 0 2.960 02/24/17 Quote | Opinions | Options
May '27 (NGK27) 2.917s -0.028 0.000 2.917 2.917 0 2.945 02/24/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.952s -0.028 0.000 2.952 2.952 0 2.980 02/24/17 Quote | Opinions | Options
Jul '27 (NGN27) 2.997s -0.028 0.000 2.997 2.997 0 3.025 02/24/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.037s -0.028 0.000 3.037 3.037 0 3.065 02/24/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.052s -0.028 0.000 3.052 3.052 0 3.080 02/24/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.107s -0.028 0.000 3.107 3.107 0 3.135 02/24/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.197s -0.028 0.000 3.197 3.197 0 3.225 02/24/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.362s -0.028 0.000 3.362 3.362 0 3.390 02/24/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.512s -0.028 0.000 3.512 3.512 0 3.540 02/24/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.469s -0.028 0.000 3.469 3.469 0 3.497 02/24/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.399s -0.028 0.000 3.399 3.399 0 3.427 02/24/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.029s -0.028 0.000 3.029 3.029 0 3.057 02/24/17 Quote | Opinions | Options
May '28 (NGK28) 3.014s -0.028 0.000 3.014 3.014 0 3.042 02/24/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.049s -0.028 0.000 3.049 3.049 0 3.077 02/24/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.094s -0.028 0.000 3.094 3.094 0 3.122 02/24/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.134s -0.028 0.000 3.134 3.134 0 3.162 02/24/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.149s -0.028 0.000 3.149 3.149 0 3.177 02/24/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.204s -0.028 0.000 3.204 3.204 0 3.232 02/24/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.299s -0.028 0.000 3.299 3.299 0 3.327 02/24/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.474s -0.028 0.000 3.474 3.474 0 3.502 02/24/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.624s -0.028 0.000 3.624 3.624 0 3.652 02/24/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.579s -0.028 0.000 3.579 3.579 0 3.607 02/24/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.509s -0.028 0.000 3.509 3.509 0 3.537 02/24/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.134s -0.028 0.000 3.134 3.134 0 3.162 02/24/17 Quote | Opinions | Options
May '29 (NGK29) 3.119s -0.028 0.000 3.119 3.119 0 3.147 02/24/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.154s -0.028 0.000 3.154 3.154 0 3.182 02/24/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.199s -0.028 0.000 3.199 3.199 0 3.227 02/24/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.239s -0.028 0.000 3.239 3.239 0 3.267 02/24/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.254s -0.028 0.000 3.254 3.254 0 3.282 02/24/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.309s -0.028 0.000 3.309 3.309 0 3.337 02/24/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.404s -0.028 0.000 3.404 3.404 0 3.432 02/24/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.584s -0.028 0.000 3.584 3.584 0 3.612 02/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Daniel D. Burke - Inside Futures - Fri Feb 24, 4:54PM CST

Sell 6AH17
 
Layne Hermansen - Inside Futures - Fri Feb 24, 11:03AM CST

Prepare for big down move next week
 
Phil Flynn - Inside Futures - Fri Feb 24, 8:35AM CST

There are 9 million reasons to get excited about the U.S. energy industry as U.S. oil production got back over 9 million barrels a day last week and U.S. energy exports are at a modern record all-time high. Still, oil prices closed at the highest level in 19 months as the uptick in production is...
 
Nick Mastrandrea - Inside Futures - Fri Feb 24, 3:36AM CST

Yesterday the markets traded mixed even with a neutral bias. What direction will the markets take today? Read on to learn more...
 

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