Commodity Prices for Natural Gas
Delayed Futures - 16:09 - Thursday, September 21st
[ 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) 3.140s unch 0.000 3.140 3.140 0 3.140 09/20/17 Quote | Opinions | Options
Oct '17 (NGV17) 2.946s -0.148 3.081 3.091 2.942 250769 3.094 09/21/17 Quote | Opinions | Options
Nov '17 (NGX17) 3.007s -0.142 3.141 3.149 3.003 174903 3.149 09/21/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.163s -0.128 3.283 3.293 3.160 56197 3.291 09/21/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.270s -0.122 3.384 3.391 3.267 54870 3.392 09/21/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.278s -0.117 3.388 3.393 3.276 19930 3.395 09/21/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.238s -0.113 3.344 3.348 3.235 38467 3.351 09/21/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.929s -0.057 2.978 2.983 2.923 24663 2.986 09/21/17 Quote | Opinions | Options
May '18 (NGK18) 2.898s -0.050 2.940 2.946 2.890 12164 2.948 09/21/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.924s -0.047 2.964 2.964 2.920 5459 2.971 09/21/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.949s -0.045 2.987 2.988 2.944 2374 2.994 09/21/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.952s -0.044 2.990 2.993 2.948 2001 2.996 09/21/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.931s -0.044 2.964 2.974 2.928 1504 2.975 09/21/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.954s -0.044 2.987 2.993 2.948 6026 2.998 09/21/17 Quote | Opinions | Options
Nov '18 (NGX18) 3.004s -0.043 3.036 3.036 2.997 1925 3.047 09/21/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.136s -0.043 3.168 3.168 3.132 970 3.179 09/21/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.223s -0.043 3.258 3.258 3.217 1877 3.266 09/21/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.203s -0.042 3.237 3.237 3.199 349 3.245 09/21/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.136s -0.042 3.170 3.170 3.131 629 3.178 09/21/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.768s -0.015 2.760 2.768 2.760 552 2.783 09/21/17 Quote | Opinions | Options
May '19 (NGK19) 2.736s -0.012 2.740 2.740 2.735 194 2.748 09/21/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.758s -0.013 2.767 2.767 2.758 63 2.771 09/21/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.782s -0.012 2.786 2.786 2.782 49 2.794 09/21/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.787s -0.011 2.798 2.798 2.787 21 2.798 09/21/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.773s -0.011 2.779 2.779 2.773 17 2.784 09/21/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.797s -0.011 2.808 2.808 2.797 14 2.808 09/21/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.862s -0.011 2.870 2.870 2.862 13 2.873 09/21/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.009s -0.012 3.014 3.014 3.009 1 3.021 09/21/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.110s -0.012 3.115 3.115 3.110 2 3.122 09/21/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.085s -0.012 0.000 3.110 3.085 0 3.097 09/21/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.027s -0.012 0.000 3.050 3.027 12 3.039 09/21/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.698s -0.017 2.708 2.710 2.698 32 2.715 09/21/17 Quote | Opinions | Options
May '20 (NGK20) 2.671s -0.017 2.680 2.686 2.671 18 2.688 09/21/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.694s -0.017 0.000 2.694 2.694 0 2.711 09/21/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.720s -0.017 2.732 2.732 2.720 1 2.737 09/21/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.730s -0.017 0.000 2.730 2.730 0 2.747 09/21/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.726s -0.017 0.000 2.726 2.726 0 2.743 09/21/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.754s -0.017 2.765 2.765 2.754 1 2.771 09/21/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.828s -0.016 0.000 2.828 2.828 1 2.844 09/21/17 Quote | Opinions | Options
Dec '20 (NGZ20) 2.976s -0.011 0.000 2.976 2.976 1 2.987 09/21/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.086s -0.011 3.092 3.092 3.086 2 3.097 09/21/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.061s -0.011 3.067 3.067 3.061 2 3.072 09/21/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.003s -0.011 0.000 3.003 3.003 0 3.014 09/21/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.686s -0.008 0.000 2.686 2.686 0 2.694 09/21/17 Quote | Opinions | Options
May '21 (NGK21) 2.661s -0.008 0.000 2.661 2.661 0 2.669 09/21/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.683s -0.008 0.000 2.683 2.683 0 2.691 09/21/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.706s -0.008 0.000 2.706 2.706 0 2.714 09/21/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.725s -0.008 0.000 2.725 2.725 0 2.733 09/21/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.723s -0.008 0.000 2.723 2.723 0 2.731 09/21/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.749s -0.008 0.000 2.749 2.749 0 2.757 09/21/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.823s -0.008 0.000 2.823 2.823 0 2.831 09/21/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.974s -0.008 0.000 2.974 2.974 0 2.982 09/21/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.084s -0.008 0.000 3.120 3.084 0 3.092 09/21/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.059s -0.008 0.000 3.059 3.059 0 3.067 09/21/17 Quote | Opinions | Options
Mar '22 (NGH22) 2.999s -0.008 0.000 2.999 2.999 0 3.007 09/21/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.682s -0.005 0.000 2.682 2.682 0 2.687 09/21/17 Quote | Opinions | Options
May '22 (NGK22) 2.666s -0.005 0.000 2.666 2.666 0 2.671 09/21/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.692s -0.005 0.000 2.692 2.692 0 2.697 09/21/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.720s -0.005 0.000 2.720 2.720 0 2.725 09/21/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.745s -0.005 0.000 2.745 2.745 0 2.750 09/21/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.748s -0.005 0.000 2.748 2.748 0 2.753 09/21/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.778s -0.005 0.000 2.778 2.778 0 2.783 09/21/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.852s -0.005 0.000 2.852 2.852 0 2.857 09/21/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.003s -0.005 0.000 3.003 3.003 0 3.008 09/21/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.113s -0.005 0.000 3.113 3.113 0 3.118 09/21/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.083s -0.006 0.000 3.083 3.083 0 3.089 09/21/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.018s -0.008 0.000 3.018 3.018 0 3.026 09/21/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.690s -0.009 0.000 2.690 2.690 0 2.699 09/21/17 Quote | Opinions | Options
May '23 (NGK23) 2.674s -0.009 0.000 2.674 2.674 0 2.683 09/21/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.699s -0.009 0.000 2.699 2.699 0 2.708 09/21/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.726s -0.009 0.000 2.726 2.726 0 2.735 09/21/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.752s -0.009 0.000 2.752 2.752 0 2.761 09/21/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.755s -0.009 0.000 2.755 2.755 0 2.764 09/21/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.789s -0.009 2.798 2.798 2.789 11 2.798 09/21/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.865s -0.009 0.000 2.865 2.865 0 2.874 09/21/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.018s -0.009 0.000 3.018 3.018 0 3.027 09/21/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.143s -0.009 0.000 3.143 3.143 0 3.152 09/21/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.113s -0.009 0.000 3.113 3.113 0 3.122 09/21/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.048s -0.009 0.000 3.048 3.048 0 3.057 09/21/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.720s -0.009 0.000 2.720 2.720 0 2.729 09/21/17 Quote | Opinions | Options
May '24 (NGK24) 2.704s -0.009 0.000 2.704 2.704 0 2.713 09/21/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.730s -0.009 0.000 2.730 2.730 0 2.739 09/21/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.758s -0.009 0.000 2.758 2.758 0 2.767 09/21/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.784s -0.009 0.000 2.784 2.784 0 2.793 09/21/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.788s -0.009 0.000 2.788 2.788 0 2.797 09/21/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.823s -0.009 0.000 2.823 2.823 0 2.832 09/21/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.899s -0.009 0.000 2.899 2.899 0 2.908 09/21/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.052s -0.009 0.000 3.052 3.052 0 3.061 09/21/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.177s -0.009 0.000 3.177 3.177 0 3.186 09/21/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.145s -0.009 0.000 3.145 3.145 0 3.154 09/21/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.077s -0.009 0.000 3.077 3.077 0 3.086 09/21/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.747s -0.009 0.000 2.747 2.747 0 2.756 09/21/17 Quote | Opinions | Options
May '25 (NGK25) 2.731s -0.009 0.000 2.731 2.731 0 2.740 09/21/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.761s -0.009 0.000 2.761 2.761 0 2.770 09/21/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.795s -0.009 0.000 2.795 2.795 0 2.804 09/21/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.828s -0.009 0.000 2.828 2.828 0 2.837 09/21/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.833s -0.009 0.000 2.833 2.833 0 2.842 09/21/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.871s -0.009 0.000 2.871 2.871 0 2.880 09/21/17 Quote | Opinions | Options
Nov '25 (NGX25) 2.947s -0.009 0.000 2.947 2.947 0 2.956 09/21/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.100s -0.009 0.000 3.100 3.100 0 3.109 09/21/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.225s -0.009 0.000 3.225 3.225 0 3.234 09/21/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.191s -0.009 0.000 3.191 3.191 0 3.200 09/21/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.118s -0.009 0.000 3.118 3.118 0 3.127 09/21/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.783s -0.009 0.000 2.783 2.783 0 2.792 09/21/17 Quote | Opinions | Options
May '26 (NGK26) 2.768s -0.009 0.000 2.768 2.768 0 2.777 09/21/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.801s -0.009 0.000 2.801 2.801 0 2.810 09/21/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.846s -0.009 0.000 2.846 2.846 0 2.855 09/21/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.886s -0.009 0.000 2.886 2.886 0 2.895 09/21/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.901s -0.009 0.000 2.901 2.901 0 2.910 09/21/17 Quote | Opinions | Options
Oct '26 (NGV26) 2.956s -0.009 0.000 2.956 2.956 0 2.965 09/21/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.034s -0.009 0.000 3.034 3.034 0 3.043 09/21/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.189s -0.009 0.000 3.189 3.189 0 3.198 09/21/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.318 -0.009 0.000 3.318 3.318 0 3.327 14:08 Quote | Opinions | Options
Feb '27 (NGG27) 3.282 -0.009 0.000 3.282 3.282 0 3.291 14:08 Quote | Opinions | Options
Mar '27 (NGH27) 3.207 -0.009 0.000 3.207 3.207 0 3.216 14:08 Quote | Opinions | Options
Apr '27 (NGJ27) 2.872 -0.009 0.000 2.872 2.872 0 2.881 14:08 Quote | Opinions | Options
May '27 (NGK27) 2.847 -0.009 0.000 2.847 2.847 0 2.856 14:08 Quote | Opinions | Options
Jun '27 (NGM27) 2.873 -0.009 0.000 2.873 2.873 0 2.882 14:08 Quote | Opinions | Options
Jul '27 (NGN27) 2.905 -0.009 0.000 2.905 2.905 0 2.914 14:08 Quote | Opinions | Options
Aug '27 (NGQ27) 2.935 -0.009 0.000 2.935 2.935 0 2.944 14:08 Quote | Opinions | Options
Sep '27 (NGU27) 2.945s -0.009 0.000 2.945 2.945 0 2.954 09/21/17 Quote | Opinions | Options
Oct '27 (NGV27) 2.987s -0.009 0.000 2.987 2.987 0 2.996 09/21/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.065s -0.009 0.000 3.065 3.065 0 3.074 09/21/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.220s -0.009 0.000 3.220 3.220 0 3.229 09/21/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.360s -0.009 0.000 3.360 3.360 0 3.369 09/21/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.324s -0.009 0.000 3.324 3.324 0 3.333 09/21/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.249s -0.009 0.000 3.249 3.249 0 3.258 09/21/17 Quote | Opinions | Options
Apr '28 (NGJ28) 2.914s -0.009 0.000 2.914 2.914 0 2.923 09/21/17 Quote | Opinions | Options
May '28 (NGK28) 2.899s -0.009 0.000 2.899 2.899 0 2.908 09/21/17 Quote | Opinions | Options
Jun '28 (NGM28) 2.934s -0.009 0.000 2.934 2.934 0 2.943 09/21/17 Quote | Opinions | Options
Jul '28 (NGN28) 2.979s -0.009 0.000 2.979 2.979 0 2.988 09/21/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.019s -0.009 0.000 3.019 3.019 0 3.028 09/21/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.034s -0.009 0.000 3.034 3.034 0 3.043 09/21/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.089s -0.009 0.000 3.089 3.089 0 3.098 09/21/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.169s -0.009 0.000 3.169 3.169 0 3.178 09/21/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.334s -0.009 0.000 3.334 3.334 0 3.343 09/21/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.482s -0.009 0.000 3.482 3.482 0 3.491 09/21/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.446s -0.009 0.000 3.446 3.446 0 3.455 09/21/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.371s -0.009 0.000 3.371 3.371 0 3.380 09/21/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.016s -0.009 0.000 3.016 3.016 0 3.025 09/21/17 Quote | Opinions | Options
May '29 (NGK29) 3.001s -0.009 0.000 3.001 3.001 0 3.010 09/21/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.036s -0.009 0.000 3.036 3.036 0 3.045 09/21/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.081s -0.009 0.000 3.081 3.081 0 3.090 09/21/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.121s -0.009 0.000 3.121 3.121 0 3.130 09/21/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.136s -0.009 0.000 3.136 3.136 0 3.145 09/21/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.191s -0.009 0.000 3.191 3.191 0 3.200 09/21/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.271s -0.009 0.000 3.271 3.271 0 3.280 09/21/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.439s -0.009 0.000 3.439 3.439 0 3.448 09/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Daniel D. Burke - Inside Futures - Thu Sep 21, 9:18AM CDT

MARGIN CALLS FORS THE LONGS
 
Nick Mastrandrea - Inside Futures - Thu Sep 21, 3:37AM CDT

The Fed didn't hike the FFR but left the door open to do so. How will this effect markets today? Read on to learn more...
 
Cary Artac - Inside Futures - Wed Sep 20, 4:35PM CDT

Highly Accurate Technical Analysis For Today 3 to 5 Days Out 2 to 3 Weeks Out 2 to 3 Months Out
 
Phil Flynn - Inside Futures - Wed Sep 20, 8:35AM CDT

Oil prices are rising on bullish supply data from the American Petroleum Institute (API) and talk that the joint OPEC/non-OPEC Ministerial Monitoring Committee (JMMC) on Friday might set the stage for an extension of the existing production cut agreement as compliance with the current deal is...
 

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