Commodity Prices for Natural Gas
Delayed Futures - 09:45 - Tuesday, November 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) 3.050s unch 0.000 3.050 3.050 0 3.050 11/20/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.045 -0.002 3.032 3.064 3.014 53974 3.047 09:45 Quote | Opinions | Options
Jan '18 (NGF18) 3.136 -0.004 3.126 3.157 3.109 37657 3.140 09:45 Quote | Opinions | Options
Feb '18 (NGG18) 3.137 -0.004 3.130 3.157 3.110 14119 3.141 09:45 Quote | Opinions | Options
Mar '18 (NGH18) 3.100 -0.007 3.094 3.121 3.076 16349 3.107 09:45 Quote | Opinions | Options
Apr '18 (NGJ18) 2.945 -0.003 2.940 2.953 2.932 9242 2.948 09:43 Quote | Opinions | Options
May '18 (NGK18) 2.930 -0.003 2.930 2.938 2.918 3342 2.933 09:44 Quote | Opinions | Options
Jun '18 (NGM18) 2.956 -0.004 2.955 2.963 2.945 618 2.960 09:41 Quote | Opinions | Options
Jul '18 (NGN18) 2.989 -0.002 2.985 2.996 2.976 895 2.991 09:43 Quote | Opinions | Options
Aug '18 (NGQ18) 2.993 -0.002 2.987 2.996 2.980 187 2.995 09:30 Quote | Opinions | Options
Sep '18 (NGU18) 2.977 -0.003 2.972 2.980 2.964 295 2.980 09:43 Quote | Opinions | Options
Oct '18 (NGV18) 2.999 -0.006 2.996 3.008 2.988 1825 3.005 09:44 Quote | Opinions | Options
Nov '18 (NGX18) 3.050 -0.006 3.050 3.057 3.038 269 3.056 09:42 Quote | Opinions | Options
Dec '18 (NGZ18) 3.186 -0.003 3.180 3.191 3.172 383 3.189 09:43 Quote | Opinions | Options
Jan '19 (NGF19) 3.267 -0.006 3.265 3.272 3.256 488 3.273 09:42 Quote | Opinions | Options
Feb '19 (NGG19) 3.238 -0.002 3.232 3.238 3.229 60 3.240 08:33 Quote | Opinions | Options
Mar '19 (NGH19) 3.165 +0.001 3.157 3.165 3.154 71 3.164 08:57 Quote | Opinions | Options
Apr '19 (NGJ19) 2.791 -0.005 2.796 2.796 2.791 65 2.796 09:22 Quote | Opinions | Options
May '19 (NGK19) 2.744 -0.003 2.744 2.744 2.744 9 2.747 08:37 Quote | Opinions | Options
Jun '19 (NGM19) 2.765 -0.002 2.764 2.765 2.764 209 2.767 08:57 Quote | Opinions | Options
Jul '19 (NGN19) 2.787 -0.005 2.787 2.787 2.787 9 2.792 08:39 Quote | Opinions | Options
Aug '19 (NGQ19) 2.788 -0.004 2.788 2.788 2.788 10 2.792 08:39 Quote | Opinions | Options
Sep '19 (NGU19) 2.774 -0.004 2.774 2.774 2.774 32 2.778 08:39 Quote | Opinions | Options
Oct '19 (NGV19) 2.796 -0.004 2.796 2.796 2.796 34 2.800 08:40 Quote | Opinions | Options
Nov '19 (NGX19) 2.859s +0.001 0.000 2.859 2.859 53 2.858 11/20/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.011s -0.001 0.000 3.011 3.010 46 3.012 11/20/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.110 -0.005 3.110 3.110 3.110 5 3.115 09:22 Quote | Opinions | Options
Feb '20 (NGG20) 3.089s -0.002 0.000 3.089 3.089 0 3.091 11/20/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.035s -0.002 0.000 3.035 3.035 0 3.037 11/20/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.742s unch 0.000 2.742 2.742 0 2.742 11/20/17 Quote | Opinions | Options
May '20 (NGK20) 2.717s unch 0.000 2.717 2.717 0 2.717 11/20/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.742s unch 0.000 2.742 2.742 0 2.742 11/20/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.770s unch 0.000 2.770 2.770 0 2.770 11/20/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.785s unch 0.000 2.785 2.785 0 2.785 11/20/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.785s unch 0.000 2.785 2.785 0 2.785 11/20/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.810s unch 0.000 2.810 2.810 0 2.810 11/20/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.875 -0.002 2.875 2.875 2.875 100 2.877 08:50 Quote | Opinions | Options
Dec '20 (NGZ20) 3.030s unch 3.032 3.032 3.030 4 3.030 11/20/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.137s unch 3.139 3.139 3.137 5 3.137 11/20/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.109s -0.001 3.112 3.112 3.109 5 3.110 11/20/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.052s -0.002 3.057 3.057 3.052 4 3.054 11/20/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.744s -0.005 0.000 2.744 2.744 0 2.749 11/20/17 Quote | Opinions | Options
May '21 (NGK21) 2.719s -0.005 0.000 2.719 2.719 0 2.724 11/20/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.744s -0.005 0.000 2.744 2.744 0 2.749 11/20/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.771s -0.005 0.000 2.771 2.771 0 2.776 11/20/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.786s -0.005 0.000 2.786 2.786 0 2.791 11/20/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.786s -0.005 0.000 2.786 2.786 0 2.791 11/20/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.812s -0.005 0.000 2.812 2.812 0 2.817 11/20/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.882s -0.005 0.000 2.882 2.882 0 2.887 11/20/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.035s -0.005 0.000 3.035 3.035 0 3.040 11/20/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.145s -0.005 0.000 3.145 3.145 0 3.150 11/20/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.117s -0.005 3.124 3.124 3.117 3 3.122 11/20/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.059s -0.006 0.000 3.059 3.059 0 3.065 11/20/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.749s -0.006 0.000 2.749 2.749 0 2.755 11/20/17 Quote | Opinions | Options
May '22 (NGK22) 2.729s -0.006 0.000 2.729 2.729 0 2.735 11/20/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.754s -0.006 0.000 2.754 2.754 0 2.760 11/20/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.781s -0.006 0.000 2.781 2.781 0 2.787 11/20/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.801s -0.006 0.000 2.801 2.801 0 2.807 11/20/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.801s -0.006 0.000 2.801 2.801 0 2.807 11/20/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.827s -0.006 0.000 2.827 2.827 0 2.833 11/20/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.899s -0.006 0.000 2.899 2.899 0 2.905 11/20/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.052s -0.006 0.000 3.052 3.052 0 3.058 11/20/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.172s -0.006 0.000 3.172 3.172 0 3.178 11/20/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.144s -0.006 0.000 3.144 3.144 0 3.150 11/20/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.086s -0.007 0.000 3.086 3.086 0 3.093 11/20/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.779s -0.007 0.000 2.779 2.779 0 2.786 11/20/17 Quote | Opinions | Options
May '23 (NGK23) 2.761s -0.007 0.000 2.761 2.761 0 2.768 11/20/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.786s -0.007 0.000 2.786 2.786 0 2.793 11/20/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.813s -0.007 0.000 2.813 2.813 0 2.820 11/20/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.836s -0.007 0.000 2.836 2.836 0 2.843 11/20/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.839s -0.007 0.000 2.839 2.839 0 2.846 11/20/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.869s -0.007 0.000 2.869 2.869 0 2.876 11/20/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.944s -0.007 0.000 2.944 2.944 0 2.951 11/20/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.097s -0.007 0.000 3.097 3.097 0 3.104 11/20/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.220s -0.007 0.000 3.220 3.220 0 3.227 11/20/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.192s -0.007 0.000 3.192 3.192 0 3.199 11/20/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.134s -0.007 0.000 3.134 3.134 0 3.141 11/20/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.827s -0.007 0.000 2.827 2.827 0 2.834 11/20/17 Quote | Opinions | Options
May '24 (NGK24) 2.809s -0.007 0.000 2.809 2.809 0 2.816 11/20/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.835s -0.007 0.000 2.835 2.835 0 2.842 11/20/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.863s -0.007 0.000 2.863 2.863 0 2.870 11/20/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.886s -0.007 0.000 2.886 2.886 0 2.893 11/20/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.890s -0.007 0.000 2.890 2.890 0 2.897 11/20/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.922s -0.007 0.000 2.922 2.922 0 2.929 11/20/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.997s -0.007 0.000 2.997 2.997 0 3.004 11/20/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.152s -0.007 0.000 3.152 3.152 0 3.159 11/20/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.277s -0.007 0.000 3.277 3.277 0 3.284 11/20/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.249s -0.007 0.000 3.249 3.249 0 3.256 11/20/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.191s -0.007 0.000 3.191 3.191 0 3.198 11/20/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.886s -0.007 0.000 2.886 2.886 0 2.893 11/20/17 Quote | Opinions | Options
May '25 (NGK25) 2.868s -0.007 0.000 2.868 2.868 0 2.875 11/20/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.896s -0.007 0.000 2.896 2.896 0 2.903 11/20/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.926s -0.007 0.000 2.926 2.926 0 2.933 11/20/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.955s -0.007 0.000 2.955 2.955 0 2.962 11/20/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.959s -0.007 0.000 2.959 2.959 0 2.966 11/20/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.994s -0.007 0.000 2.994 2.994 0 3.001 11/20/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.069s -0.007 0.000 3.069 3.069 0 3.076 11/20/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.224s -0.007 0.000 3.224 3.224 0 3.231 11/20/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.349s -0.007 0.000 3.349 3.349 0 3.356 11/20/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.321s -0.007 0.000 3.321 3.321 0 3.328 11/20/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.261s -0.007 0.000 3.261 3.261 0 3.268 11/20/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.956s -0.007 0.000 2.956 2.956 0 2.963 11/20/17 Quote | Opinions | Options
May '26 (NGK26) 2.941s -0.007 0.000 2.941 2.941 0 2.948 11/20/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.969s -0.007 0.000 2.969 2.969 0 2.976 11/20/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.999s -0.007 0.000 2.999 2.999 0 3.006 11/20/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.028s -0.007 0.000 3.028 3.028 0 3.035 11/20/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.036s -0.007 0.000 3.036 3.036 0 3.043 11/20/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.076s -0.007 0.000 3.076 3.076 0 3.083 11/20/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.151s -0.007 0.000 3.151 3.151 0 3.158 11/20/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.306s -0.007 0.000 3.306 3.306 0 3.313 11/20/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.438s -0.007 0.000 3.438 3.438 0 3.445 11/20/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.408s -0.007 0.000 3.408 3.408 0 3.415 11/20/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.343s -0.007 0.000 3.343 3.343 0 3.350 11/20/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.035s -0.007 0.000 3.035 3.035 0 3.042 11/20/17 Quote | Opinions | Options
May '27 (NGK27) 3.010s -0.007 0.000 3.010 3.010 0 3.017 11/20/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.035s -0.007 0.000 3.035 3.035 0 3.042 11/20/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.064s -0.007 0.000 3.064 3.064 0 3.071 11/20/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.092s -0.007 0.000 3.092 3.092 0 3.099 11/20/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.102s -0.007 0.000 3.102 3.102 0 3.109 11/20/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.142s -0.007 0.000 3.142 3.142 0 3.149 11/20/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.218s -0.007 0.000 0.000 0.000 0 3.225 11/20/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.373s -0.007 0.000 0.000 0.000 0 3.380 11/20/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.510s -0.007 0.000 0.000 0.000 0 3.517 11/20/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.477s -0.007 0.000 0.000 0.000 0 3.484 11/20/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.409s -0.007 0.000 0.000 0.000 0 3.416 11/20/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.089s -0.007 0.000 0.000 0.000 0 3.096 11/20/17 Quote | Opinions | Options
May '28 (NGK28) 3.074s -0.007 0.000 0.000 0.000 0 3.081 11/20/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.109s -0.007 0.000 0.000 0.000 0 3.116 11/20/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.154s -0.007 0.000 0.000 0.000 0 3.161 11/20/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.194s -0.007 0.000 0.000 0.000 0 3.201 11/20/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.209s -0.007 0.000 0.000 0.000 0 3.216 11/20/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.264s -0.007 0.000 0.000 0.000 0 3.271 11/20/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.342s -0.007 0.000 0.000 0.000 0 3.349 11/20/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.500s -0.007 0.000 0.000 0.000 0 3.507 11/20/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.640s -0.007 0.000 0.000 0.000 0 3.647 11/20/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.605s -0.007 0.000 0.000 0.000 0 3.612 11/20/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.533s -0.007 0.000 0.000 0.000 0 3.540 11/20/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.198s -0.007 0.000 0.000 0.000 0 3.205 11/20/17 Quote | Opinions | Options
May '29 (NGK29) 3.183s -0.007 0.000 0.000 0.000 0 3.190 11/20/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.218s -0.007 0.000 0.000 0.000 0 3.225 11/20/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.263s -0.007 0.000 0.000 0.000 0 3.270 11/20/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.303s -0.007 0.000 0.000 0.000 0 3.310 11/20/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.318s -0.007 0.000 0.000 0.000 0 3.325 11/20/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.373s -0.007 0.000 0.000 0.000 0 3.380 11/20/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.451s -0.007 0.000 0.000 0.000 0 3.458 11/20/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.611s -0.007 0.000 0.000 0.000 0 3.618 11/20/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bill Baruch - Inside Futures - 1 hr 50 mins ago

These are a few things we are watching for in todays trade.
 
Phil Flynn - Inside Futures - 1 hr 59 mins ago

It looks like oil is consolidating for another leg up as it shakes off political uncertainty in Germany, one of the reasons we pulled back yesterday, and instead on talk of another big drop in supply in the Cushing Oklahoma. Market chatter has the NYMEX delivery point falling at least 1 million...
 
Nick Mastrandrea - Inside Futures - Tue Nov 21, 3:36AM CST

Yesterday the markets gained after Friday's drop. Will the markets finally give a trend? Read on to learn more...
 
Michael Seery - Inside Futures - Mon Nov 20, 5:49PM CST

Still looks weak in short term
 

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