Commodity Prices for Natural Gas
Delayed Futures - 16:43 - Friday, April 28th
[ 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) 3.070s +0.050 0.000 3.070 3.070 0 3.020 04/27/17 Quote | Opinions | Options
Jun '17 (NGM17) 3.276s +0.037 3.240 3.298 3.229 109846 3.239 04/28/17 Quote | Opinions | Options
Jul '17 (NGN17) 3.353s +0.033 3.324 3.374 3.310 36532 3.320 04/28/17 Quote | Opinions | Options
Aug '17 (NGQ17) 3.380s +0.029 3.351 3.400 3.341 16492 3.351 04/28/17 Quote | Opinions | Options
Sep '17 (NGU17) 3.364s +0.026 3.351 3.382 3.327 14639 3.338 04/28/17 Quote | Opinions | Options
Oct '17 (NGV17) 3.379s +0.025 3.367 3.397 3.344 27356 3.354 04/28/17 Quote | Opinions | Options
Nov '17 (NGX17) 3.435s +0.022 3.424 3.451 3.400 6616 3.413 04/28/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.560s +0.019 3.548 3.576 3.527 6317 3.541 04/28/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.630s +0.019 3.625 3.645 3.600 11865 3.611 04/28/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.595s +0.016 3.590 3.611 3.582 2825 3.579 04/28/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.507s +0.013 3.485 3.523 3.483 7880 3.494 04/28/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.971s +0.005 2.962 2.979 2.958 7198 2.966 04/28/17 Quote | Opinions | Options
May '18 (NGK18) 2.905s +0.003 2.902 2.911 2.894 2238 2.902 04/28/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.932s +0.003 2.926 2.934 2.921 955 2.929 04/28/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.959s +0.003 2.959 2.966 2.945 355 2.956 04/28/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.966s +0.004 2.965 2.966 2.957 263 2.962 04/28/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.940s +0.003 2.939 2.940 2.929 256 2.937 04/28/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.955s +0.003 2.944 2.960 2.944 1573 2.952 04/28/17 Quote | Opinions | Options
Nov '18 (NGX18) 3.006s +0.002 3.001 3.006 2.992 478 3.004 04/28/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.142s unch 3.143 3.143 3.127 116 3.142 04/28/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.237s -0.001 0.000 3.240 3.230 152 3.238 04/28/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.215s unch 0.000 3.216 3.214 148 3.215 04/28/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.144s unch 3.145 3.145 3.144 391 3.144 04/28/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.754s unch 0.000 2.762 2.749 346 2.754 04/28/17 Quote | Opinions | Options
May '19 (NGK19) 2.709s unch 0.000 2.723 2.709 5 2.709 04/28/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.737s unch 0.000 2.742 2.737 4 2.737 04/28/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.774s +0.004 0.000 2.774 2.774 2 2.770 04/28/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.790s +0.004 0.000 2.790 2.790 1 2.786 04/28/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.788s +0.004 0.000 2.800 2.788 2 2.784 04/28/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.819s +0.004 0.000 2.819 2.819 1 2.815 04/28/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.892s +0.004 0.000 2.892 2.892 0 2.888 04/28/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.037s +0.004 3.015 3.037 3.015 4 3.033 04/28/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.157s +0.004 3.145 3.175 3.145 6 3.153 04/28/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.127s +0.004 0.000 3.127 3.127 0 3.123 04/28/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.063s +0.003 0.000 3.063 3.063 0 3.060 04/28/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.743s +0.001 0.000 2.743 2.743 0 2.742 04/28/17 Quote | Opinions | Options
May '20 (NGK20) 2.732s +0.001 0.000 2.732 2.732 0 2.731 04/28/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.765s +0.001 0.000 2.765 2.765 0 2.764 04/28/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.800s +0.001 0.000 2.800 2.800 0 2.799 04/28/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.825s +0.001 0.000 2.825 2.825 0 2.824 04/28/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.825s +0.001 0.000 2.825 2.825 0 2.824 04/28/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.855s +0.001 2.860 2.860 2.855 1 2.854 04/28/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.928s +0.001 0.000 2.928 2.928 0 2.927 04/28/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.073s +0.001 0.000 3.073 3.073 0 3.072 04/28/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.195s +0.001 0.000 3.195 3.195 0 3.194 04/28/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.159s +0.001 0.000 3.159 3.159 0 3.158 04/28/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.094s +0.001 0.000 3.094 3.094 0 3.093 04/28/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.769s +0.001 0.000 2.769 2.769 0 2.768 04/28/17 Quote | Opinions | Options
May '21 (NGK21) 2.758s +0.001 0.000 2.758 2.758 0 2.757 04/28/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.784s +0.001 0.000 2.784 2.784 0 2.783 04/28/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.814s +0.001 0.000 2.814 2.814 0 2.813 04/28/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.839s +0.001 0.000 2.839 2.839 0 2.838 04/28/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.844s +0.001 0.000 2.844 2.844 0 2.843 04/28/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.874s +0.001 0.000 2.874 2.874 0 2.873 04/28/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.948s +0.005 0.000 2.948 2.948 0 2.943 04/28/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.093s +0.005 0.000 3.093 3.093 0 3.088 04/28/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.220s +0.005 0.000 3.220 3.220 0 3.215 04/28/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.182s +0.005 0.000 3.182 3.182 0 3.177 04/28/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.115s +0.005 0.000 3.115 3.115 0 3.110 04/28/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.795s +0.005 0.000 2.795 2.795 0 2.790 04/28/17 Quote | Opinions | Options
May '22 (NGK22) 2.785s +0.005 0.000 2.785 2.785 0 2.780 04/28/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.813s +0.005 0.000 2.813 2.813 0 2.808 04/28/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.845s +0.005 0.000 2.845 2.845 0 2.840 04/28/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.873s +0.005 0.000 2.873 2.873 0 2.868 04/28/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.878s +0.005 0.000 2.878 2.878 0 2.873 04/28/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.906s +0.005 0.000 2.906 2.906 0 2.901 04/28/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.980s +0.009 0.000 2.980 2.980 0 2.971 04/28/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.125s +0.009 0.000 3.125 3.125 0 3.116 04/28/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.265s +0.009 0.000 3.265 3.265 0 3.256 04/28/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.225s +0.009 0.000 3.225 3.225 0 3.216 04/28/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.155s +0.009 0.000 3.155 3.155 0 3.146 04/28/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.840s +0.004 0.000 2.840 2.840 0 2.836 04/28/17 Quote | Opinions | Options
May '23 (NGK23) 2.830s +0.004 0.000 2.830 2.830 0 2.826 04/28/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.858s +0.004 0.000 2.858 2.858 0 2.854 04/28/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.890s +0.004 0.000 2.890 2.890 0 2.886 04/28/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.918s +0.004 0.000 2.918 2.918 0 2.914 04/28/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.923s +0.004 0.000 2.923 2.923 0 2.919 04/28/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.956s +0.004 0.000 2.956 2.956 0 2.952 04/28/17 Quote | Opinions | Options
Nov '23 (NGX23) 3.026s +0.004 0.000 3.026 3.026 0 3.022 04/28/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.171s +0.004 0.000 3.171 3.171 0 3.167 04/28/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.311s +0.004 0.000 3.311 3.311 0 3.307 04/28/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.266s +0.004 0.000 3.266 3.266 0 3.262 04/28/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.190s +0.004 0.000 3.190 3.190 0 3.186 04/28/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.875s +0.014 0.000 2.875 2.875 0 2.861 04/28/17 Quote | Opinions | Options
May '24 (NGK24) 2.863s +0.014 0.000 2.863 2.863 0 2.849 04/28/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.896s +0.014 0.000 2.896 2.896 0 2.882 04/28/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.939s +0.014 0.000 2.939 2.939 0 2.925 04/28/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.977s +0.014 0.000 2.977 2.977 0 2.963 04/28/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.987s +0.011 0.000 2.987 2.987 0 2.976 04/28/17 Quote | Opinions | Options
Oct '24 (NGV24) 3.032s +0.004 0.000 3.032 3.032 0 3.028 04/28/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.102s +0.004 0.000 3.102 3.102 0 3.098 04/28/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.247s +0.004 0.000 3.247 3.247 0 3.243 04/28/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.387s +0.004 0.000 3.387 3.387 0 3.383 04/28/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.341s +0.004 0.000 3.341 3.341 0 3.337 04/28/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.264s +0.004 0.000 3.264 3.264 0 3.260 04/28/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.934s +0.019 0.000 2.934 2.934 0 2.915 04/28/17 Quote | Opinions | Options
May '25 (NGK25) 2.919s +0.016 0.000 2.919 2.919 0 2.903 04/28/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.952s +0.016 0.000 2.952 2.952 0 2.936 04/28/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.994s +0.016 0.000 2.994 2.994 0 2.978 04/28/17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.032s +0.016 0.000 3.032 3.032 0 3.016 04/28/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.045s +0.016 0.000 3.045 3.045 0 3.029 04/28/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.097s +0.016 0.000 3.097 3.097 0 3.081 04/28/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.172s +0.016 0.000 3.172 3.172 0 3.156 04/28/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.322s +0.016 0.000 3.322 3.322 0 3.306 04/28/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.467s +0.016 0.000 3.467 3.467 0 3.451 04/28/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.422s +0.016 0.000 3.422 3.422 0 3.406 04/28/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.347s +0.016 0.000 3.347 3.347 0 3.331 04/28/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.987s +0.016 0.000 2.987 2.987 0 2.971 04/28/17 Quote | Opinions | Options
May '26 (NGK26) 2.972s +0.016 0.000 2.972 2.972 0 2.956 04/28/17 Quote | Opinions | Options
Jun '26 (NGM26) 3.007s +0.016 0.000 3.007 3.007 0 2.991 04/28/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.052s +0.016 0.000 3.052 3.052 0 3.036 04/28/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.092s +0.016 0.000 3.092 3.092 0 3.076 04/28/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.107s +0.016 0.000 3.107 3.107 0 3.091 04/28/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.162s +0.016 0.000 3.162 3.162 0 3.146 04/28/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.242s +0.016 0.000 3.242 3.242 0 3.226 04/28/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.402s +0.016 0.000 3.402 3.402 0 3.386 04/28/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.547 +0.016 0.000 3.547 3.547 0 3.531 14:12 Quote | Opinions | Options
Feb '27 (NGG27) 3.502 +0.016 0.000 3.502 3.502 0 3.486 14:12 Quote | Opinions | Options
Mar '27 (NGH27) 3.427 +0.016 0.000 3.427 3.427 0 3.411 14:12 Quote | Opinions | Options
Apr '27 (NGJ27) 3.062s +0.021 0.000 3.062 3.062 0 3.041 04/28/17 Quote | Opinions | Options
May '27 (NGK27) 3.047s +0.021 0.000 3.047 3.047 0 3.026 04/28/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.082s +0.021 0.000 3.082 3.082 0 3.061 04/28/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.127s +0.021 0.000 3.127 3.127 0 3.106 04/28/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.167s +0.021 0.000 3.167 3.167 0 3.146 04/28/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.182s +0.021 0.000 3.182 3.182 0 3.161 04/28/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.237s +0.021 0.000 3.237 3.237 0 3.216 04/28/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.320s +0.021 0.000 3.320 3.320 0 3.299 04/28/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.485s +0.021 0.000 3.485 3.485 0 3.464 04/28/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.632s +0.021 0.000 3.632 3.632 0 3.611 04/28/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.587s +0.021 0.000 3.587 3.587 0 3.566 04/28/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.512s +0.021 0.000 3.512 3.512 0 3.491 04/28/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.142s +0.026 0.000 3.142 3.142 0 3.116 04/28/17 Quote | Opinions | Options
May '28 (NGK28) 3.127s +0.026 0.000 3.127 3.127 0 3.101 04/28/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.162s +0.026 0.000 3.162 3.162 0 3.136 04/28/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.207s +0.026 0.000 3.207 3.207 0 3.181 04/28/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.247s +0.026 0.000 3.247 3.247 0 3.221 04/28/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.262s +0.026 0.000 3.262 3.262 0 3.236 04/28/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.317s +0.026 0.000 3.317 3.317 0 3.291 04/28/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.402s +0.026 0.000 3.402 3.402 0 3.376 04/28/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.572s +0.026 0.000 3.572 3.572 0 3.546 04/28/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.722s +0.026 0.000 3.722 3.722 0 3.696 04/28/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.677s +0.026 0.000 3.677 3.677 0 3.651 04/28/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.602s +0.026 0.000 3.602 3.602 0 3.576 04/28/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.227s +0.026 0.000 3.227 3.227 0 3.201 04/28/17 Quote | Opinions | Options
May '29 (NGK29) 3.212s +0.026 0.000 3.212 3.212 0 3.186 04/28/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.247s +0.026 0.000 3.247 3.247 0 3.221 04/28/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.292s +0.026 0.000 3.292 3.292 0 3.266 04/28/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.332s +0.026 0.000 3.332 3.332 0 3.306 04/28/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.347s +0.026 0.000 3.347 3.347 0 3.321 04/28/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.402s +0.026 0.000 3.402 3.402 0 3.376 04/28/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.487s +0.026 0.000 3.487 3.487 0 3.461 04/28/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.662s +0.026 0.000 3.662 3.662 0 3.636 04/28/17 Quote | Opinions | Options

Futures Commentary and Analysis

Patrizia Sowinski - Inside Futures - Fri Apr 28, 11:52AM CDT

The Bears have taken control over the oil market since breaking through key support levels at the end of February.
 
Phil Flynn - Inside Futures - Fri Apr 28, 8:25AM CDT

Momma put those drills in the ground, and unleash the U.S. energy producer, assuming they have the stomach to do it! The UPI and Dan Graeber reported that, “U.S. presidential remarks about Alaska and senate measures on offshore drilling may point to an executive action on oil and gas,...
 
Nick Mastrandrea - Inside Futures - Fri Apr 28, 3:40AM CDT

Yesterday the economic news reported didn't move the markets by much. Today we have Advance GDP and about 6 other reports. Will the markets react the same? Read on to learn more...
 
Dan Hussey - Inside Futures - Thu Apr 27, 9:52PM CDT

The recent draw on inventories was over 3 times the anticipated consumption, however, June ’17 WTI crude futures clearly were not impressed as they continued to sell off after this news.
 

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