Commodity Prices for Natural Gas
Delayed Futures - 17:22 - Friday, June 23rd
[ 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) 2.850s -0.030 0.000 2.850 2.850 0 2.880 06/22/17 Quote | Opinions | Options
Jul '17 (NGN17) 2.929s +0.035 2.898 2.940 2.895 85220 2.894 06/23/17 Quote | Opinions | Options
Aug '17 (NGQ17) 2.951s +0.036 2.910 2.962 2.910 69208 2.915 06/23/17 Quote | Opinions | Options
Sep '17 (NGU17) 2.949s +0.036 2.916 2.959 2.914 21734 2.913 06/23/17 Quote | Opinions | Options
Oct '17 (NGV17) 2.980s +0.035 2.944 2.989 2.942 20414 2.945 06/23/17 Quote | Opinions | Options
Nov '17 (NGX17) 3.048s +0.034 3.013 3.054 3.013 11683 3.014 06/23/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.200s +0.036 3.173 3.203 3.171 9779 3.164 06/23/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.294s +0.035 3.270 3.296 3.265 13482 3.259 06/23/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.279s +0.033 3.250 3.280 3.250 3433 3.246 06/23/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.216s +0.031 3.188 3.216 3.188 7269 3.185 06/23/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.850s +0.015 2.841 2.850 2.838 6091 2.835 06/23/17 Quote | Opinions | Options
May '18 (NGK18) 2.818s +0.012 2.810 2.818 2.808 2416 2.806 06/23/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.847s +0.013 2.840 2.847 2.838 700 2.834 06/23/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.876s +0.013 2.868 2.876 2.865 514 2.863 06/23/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.883s +0.013 2.873 2.883 2.873 441 2.870 06/23/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.859s +0.013 2.850 2.859 2.850 563 2.846 06/23/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.876s +0.012 2.868 2.876 2.867 788 2.864 06/23/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.925s +0.012 2.921 2.925 2.912 554 2.913 06/23/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.059s +0.012 3.051 3.059 3.048 754 3.047 06/23/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.146s +0.011 3.143 3.146 3.142 767 3.135 06/23/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.123s +0.009 3.120 3.125 3.119 102 3.114 06/23/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.060s +0.008 3.057 3.061 3.055 161 3.052 06/23/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.730s +0.003 2.732 2.732 2.725 29 2.727 06/23/17 Quote | Opinions | Options
May '19 (NGK19) 2.706s +0.008 2.707 2.707 2.699 58 2.698 06/23/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.737s +0.008 0.000 2.743 2.730 5 2.729 06/23/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.768s +0.008 0.000 2.768 2.758 78 2.760 06/23/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.782s +0.008 0.000 2.782 2.772 5 2.774 06/23/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.775s +0.008 0.000 2.775 2.765 5 2.767 06/23/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.801s +0.008 0.000 2.801 2.786 4 2.793 06/23/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.873s +0.006 0.000 2.873 2.860 0 2.867 06/23/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.016s +0.004 0.000 3.016 3.011 8 3.012 06/23/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.118s unch 3.115 3.118 3.110 6 3.118 06/23/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.088s -0.002 0.000 3.090 3.088 2 3.090 06/23/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.025s -0.002 0.000 3.027 3.025 0 3.027 06/23/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.695s -0.007 0.000 2.697 2.695 0 2.702 06/23/17 Quote | Opinions | Options
May '20 (NGK20) 2.683s -0.007 0.000 2.683 2.681 0 2.690 06/23/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.716s -0.007 0.000 2.716 2.714 1 2.723 06/23/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.751s -0.007 0.000 2.751 2.738 1 2.758 06/23/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.776s -0.007 0.000 2.776 2.764 1 2.783 06/23/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.778s -0.007 0.000 2.778 2.764 1 2.785 06/23/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.804s -0.007 0.000 2.804 2.795 0 2.811 06/23/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.881s -0.007 0.000 2.881 2.878 0 2.888 06/23/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.026s -0.007 0.000 3.026 3.024 0 3.033 06/23/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.138s -0.010 0.000 3.139 3.138 0 3.148 06/23/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.108s -0.008 0.000 3.108 3.106 0 3.116 06/23/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.045s -0.007 0.000 3.045 3.042 0 3.052 06/23/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.735s -0.004 0.000 2.739 2.735 0 2.739 06/23/17 Quote | Opinions | Options
May '21 (NGK21) 2.723s -0.004 0.000 2.727 2.723 0 2.727 06/23/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.751s -0.004 0.000 2.751 2.751 0 2.755 06/23/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.783s -0.004 0.000 2.783 2.783 0 2.787 06/23/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.811s -0.004 0.000 2.811 2.803 0 2.815 06/23/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.816s -0.004 0.000 2.816 2.816 0 2.820 06/23/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.844s -0.004 0.000 2.844 2.826 0 2.848 06/23/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.922s -0.004 0.000 2.922 2.899 0 2.926 06/23/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.068s -0.004 0.000 3.068 3.050 0 3.072 06/23/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.183s -0.011 0.000 3.183 3.183 0 3.194 06/23/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.153s -0.008 0.000 3.153 3.153 0 3.161 06/23/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.090s -0.006 0.000 3.090 3.090 0 3.096 06/23/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.778s -0.006 0.000 2.778 2.778 0 2.784 06/23/17 Quote | Opinions | Options
May '22 (NGK22) 2.766s -0.006 0.000 2.766 2.766 0 2.772 06/23/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.794s -0.006 0.000 2.794 2.794 0 2.800 06/23/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.826s -0.006 0.000 2.826 2.826 0 2.832 06/23/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.854s -0.006 0.000 2.854 2.854 0 2.860 06/23/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.859s -0.006 0.000 2.859 2.859 0 2.865 06/23/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.891s -0.006 0.000 2.891 2.891 0 2.897 06/23/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.969s -0.006 0.000 2.969 2.969 0 2.975 06/23/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.124s -0.006 0.000 3.124 3.124 0 3.130 06/23/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.244s -0.016 0.000 3.244 3.244 0 3.260 06/23/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.212s -0.014 0.000 3.212 3.212 0 3.226 06/23/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.146s -0.014 0.000 3.146 3.146 0 3.160 06/23/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.841s -0.007 0.000 2.841 2.841 0 2.848 06/23/17 Quote | Opinions | Options
May '23 (NGK23) 2.829s -0.007 0.000 2.829 2.829 0 2.836 06/23/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.857s -0.007 0.000 2.857 2.857 0 2.864 06/23/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.889s -0.007 0.000 2.889 2.889 0 2.896 06/23/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.917s -0.007 0.000 2.917 2.917 0 2.924 06/23/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.922s -0.007 0.000 2.922 2.922 0 2.929 06/23/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.957s -0.007 0.000 2.957 2.957 0 2.964 06/23/17 Quote | Opinions | Options
Nov '23 (NGX23) 3.035s -0.007 0.000 3.035 3.035 0 3.042 06/23/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.185s -0.007 0.000 3.185 3.185 0 3.192 06/23/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.305s -0.027 0.000 3.305 3.305 0 3.332 06/23/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.272s -0.025 0.000 3.272 3.272 0 3.297 06/23/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.206s -0.023 0.000 3.206 3.206 0 3.229 06/23/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.901s -0.008 0.000 2.901 2.901 0 2.909 06/23/17 Quote | Opinions | Options
May '24 (NGK24) 2.887s -0.008 0.000 2.887 2.887 0 2.895 06/23/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.918s -0.008 0.000 2.918 2.918 0 2.926 06/23/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.959s -0.008 0.000 2.959 2.959 0 2.967 06/23/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.995s -0.008 0.000 2.995 2.995 0 3.003 06/23/17 Quote | Opinions | Options
Sep '24 (NGU24) 3.003s -0.008 0.000 3.003 3.003 0 3.011 06/23/17 Quote | Opinions | Options
Oct '24 (NGV24) 3.046s -0.008 0.000 3.046 3.046 0 3.054 06/23/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.124s -0.008 0.000 3.124 3.124 0 3.132 06/23/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.274s -0.008 0.000 3.274 3.274 0 3.282 06/23/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.399s -0.025 0.000 3.399 3.399 0 3.424 06/23/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.362s -0.023 0.000 3.362 3.362 0 3.385 06/23/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.293s -0.021 0.000 3.293 3.293 0 3.314 06/23/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.978s -0.006 0.000 2.978 2.978 0 2.984 06/23/17 Quote | Opinions | Options
May '25 (NGK25) 2.963s -0.006 0.000 2.963 2.963 0 2.969 06/23/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.996s -0.006 0.000 2.996 2.996 0 3.002 06/23/17 Quote | Opinions | Options
Jul '25 (NGN25) 3.038s -0.006 0.000 3.038 3.038 0 3.044 06/23/17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.076s -0.006 0.000 3.076 3.076 0 3.082 06/23/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.089s -0.006 0.000 3.089 3.089 0 3.095 06/23/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.141s -0.006 0.000 3.141 3.141 0 3.147 06/23/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.216s -0.006 0.000 3.216 3.216 0 3.222 06/23/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.366s -0.006 0.000 3.366 3.366 0 3.372 06/23/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.496s -0.021 0.000 3.496 3.496 0 3.517 06/23/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.455s -0.019 0.000 3.455 3.455 0 3.474 06/23/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.381s -0.018 0.000 3.381 3.381 0 3.399 06/23/17 Quote | Opinions | Options
Apr '26 (NGJ26) 3.061s -0.003 0.000 3.061 3.061 0 3.064 06/23/17 Quote | Opinions | Options
May '26 (NGK26) 3.046s -0.003 0.000 3.046 3.046 0 3.049 06/23/17 Quote | Opinions | Options
Jun '26 (NGM26) 3.079s -0.003 0.000 3.079 3.079 0 3.082 06/23/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.124s -0.003 0.000 3.124 3.124 0 3.127 06/23/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.164s -0.003 0.000 3.164 3.164 0 3.167 06/23/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.179s -0.003 0.000 3.179 3.179 0 3.182 06/23/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.234s -0.003 0.000 3.234 3.234 0 3.237 06/23/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.312s -0.005 0.000 3.312 3.312 0 3.317 06/23/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.467s -0.005 0.000 3.467 3.467 0 3.472 06/23/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.607 -0.010 0.000 3.607 3.607 0 3.617 14:03 Quote | Opinions | Options
Feb '27 (NGG27) 3.564 -0.010 0.000 3.564 3.564 0 3.574 14:03 Quote | Opinions | Options
Mar '27 (NGH27) 3.489 -0.010 0.000 3.489 3.489 0 3.499 14:03 Quote | Opinions | Options
Apr '27 (NGJ27) 3.139 -0.010 0.000 3.139 3.139 0 3.149 14:03 Quote | Opinions | Options
May '27 (NGK27) 3.124 -0.010 0.000 3.124 3.124 0 3.134 14:03 Quote | Opinions | Options
Jun '27 (NGM27) 3.157s -0.010 0.000 3.157 3.157 0 3.167 06/23/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.202s -0.010 0.000 3.202 3.202 0 3.212 06/23/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.242s -0.010 0.000 3.242 3.242 0 3.252 06/23/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.257s -0.010 0.000 3.257 3.257 0 3.267 06/23/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.312s -0.010 0.000 3.312 3.312 0 3.322 06/23/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.392s -0.013 0.000 3.392 3.392 0 3.405 06/23/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.552s -0.013 0.000 3.552 3.552 0 3.565 06/23/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.697s -0.013 0.000 3.697 3.697 0 3.710 06/23/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.652s -0.013 0.000 3.652 3.652 0 3.665 06/23/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.577s -0.013 0.000 3.577 3.577 0 3.590 06/23/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.217s -0.013 0.000 3.217 3.217 0 3.230 06/23/17 Quote | Opinions | Options
May '28 (NGK28) 3.202s -0.013 0.000 3.202 3.202 0 3.215 06/23/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.237s -0.013 0.000 3.237 3.237 0 3.250 06/23/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.282s -0.013 0.000 3.282 3.282 0 3.295 06/23/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.322s -0.013 0.000 3.322 3.322 0 3.335 06/23/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.337s -0.013 0.000 3.337 3.337 0 3.350 06/23/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.392s -0.013 0.000 3.392 3.392 0 3.405 06/23/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.475s -0.013 0.000 3.475 3.475 0 3.488 06/23/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.640s -0.013 0.000 3.640 3.640 0 3.653 06/23/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.788s -0.013 0.000 3.788 3.788 0 3.801 06/23/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.743s -0.013 0.000 3.743 3.743 0 3.756 06/23/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.668s -0.013 0.000 3.668 3.668 0 3.681 06/23/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.298s -0.013 0.000 3.298 3.298 0 3.311 06/23/17 Quote | Opinions | Options
May '29 (NGK29) 3.283s -0.013 0.000 3.283 3.283 0 3.296 06/23/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.318s -0.013 0.000 3.318 3.318 0 3.331 06/23/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.363s -0.013 0.000 3.363 3.363 0 3.376 06/23/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.403s -0.013 0.000 3.403 3.403 0 3.416 06/23/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.418s -0.013 0.000 3.418 3.418 0 3.431 06/23/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.473s -0.013 0.000 3.473 3.473 0 3.486 06/23/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.556s -0.013 0.000 3.556 3.556 0 3.569 06/23/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.726s -0.013 0.000 3.726 3.726 0 3.739 06/23/17 Quote | Opinions | Options

Futures Commentary and Analysis

Daniel D. Burke - Inside Futures - 1 hr 24 mins ago

CRUDE DUDE LOOKS WEEK
 
Michael Seery - Inside Futures - Fri Jun 23, 1:39PM CDT

Stay Short
 
Chris Haverkamp - Inside Futures - Fri Jun 23, 1:03PM CDT

Paragon's take on this week's commodities news.
 
Nadia Simmons - Inside Futures - Fri Jun 23, 11:15AM CDT

On Wednesday, the black gold moved lower once again after government data showed an increase in crude oil production, which offset a decline in crude oil and gasoline inventories. Thanks to these circumstances, light crude hit a fresh 2017 low. What’s next for the commodity?
 

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