Commodity Prices for Natural Gas
Delayed Futures - 21:53 - Wednesday, May 24th
[ 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) 3.110s -0.090 0.000 3.110 3.110 0 3.200 05/24/17 Quote | Opinions | Options
Jun '17 (NGM17) 3.213 +0.004 3.204 3.215 3.200 193 3.209 21:47 Quote | Opinions | Options
Jul '17 (NGN17) 3.303 +0.003 3.294 3.306 3.291 998 3.300 21:49 Quote | Opinions | Options
Aug '17 (NGQ17) 3.345 +0.003 3.334 3.346 3.334 79 3.342 21:49 Quote | Opinions | Options
Sep '17 (NGU17) 3.316 -0.006 3.316 3.316 3.316 16 3.322 18:50 Quote | Opinions | Options
Oct '17 (NGV17) 3.347 +0.003 3.338 3.347 3.335 80 3.344 21:45 Quote | Opinions | Options
Nov '17 (NGX17) 3.403 +0.003 3.403 3.403 3.403 71 3.400 21:11 Quote | Opinions | Options
Dec '17 (NGZ17) 3.515 -0.005 3.515 3.515 3.515 18 3.520 17:29 Quote | Opinions | Options
Jan '18 (NGF18) 3.593s -0.014 3.619 3.633 3.566 16342 3.607 05/24/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.564s -0.015 3.585 3.591 3.538 5142 3.579 05/24/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.479 +0.003 3.475 3.479 3.475 3 3.476 21:11 Quote | Opinions | Options
Apr '18 (NGJ18) 2.936s -0.008 2.948 2.960 2.926 7135 2.944 05/24/17 Quote | Opinions | Options
May '18 (NGK18) 2.875s -0.008 2.890 2.892 2.865 2411 2.883 05/24/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.902s -0.008 2.910 2.919 2.892 874 2.910 05/24/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.928s -0.009 2.932 2.946 2.921 748 2.937 05/24/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.936s -0.009 2.945 2.945 2.929 205 2.945 05/24/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.913s -0.009 2.913 2.928 2.905 226 2.922 05/24/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.928s -0.009 2.937 2.947 2.924 1330 2.937 05/24/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.976s -0.009 2.977 2.984 2.976 528 2.985 05/24/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.110s -0.008 3.105 3.117 3.105 195 3.118 05/24/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.204s -0.008 3.208 3.219 3.201 84 3.212 05/24/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.182s -0.008 3.190 3.190 3.182 59 3.190 05/24/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.108s -0.009 3.117 3.117 3.108 115 3.117 05/24/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.705s -0.012 0.000 2.705 2.705 104 2.717 05/24/17 Quote | Opinions | Options
May '19 (NGK19) 2.665s -0.012 2.672 2.672 2.665 47 2.677 05/24/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.691s -0.012 2.702 2.702 2.691 33 2.703 05/24/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.722s -0.012 2.732 2.732 2.722 48 2.734 05/24/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.736s -0.012 2.746 2.746 2.736 1 2.748 05/24/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.728s -0.012 2.738 2.738 2.728 1 2.740 05/24/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.754s -0.012 2.764 2.764 2.754 1 2.766 05/24/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.827s -0.012 0.000 2.827 2.827 0 2.839 05/24/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.973s -0.011 2.985 2.985 2.973 1 2.984 05/24/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.088s -0.011 3.090 3.090 3.088 1 3.099 05/24/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.056s -0.011 0.000 3.056 3.056 0 3.067 05/24/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.993s -0.011 0.000 2.993 2.993 0 3.004 05/24/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.670s -0.011 0.000 2.670 2.670 0 2.681 05/24/17 Quote | Opinions | Options
May '20 (NGK20) 2.660s -0.011 0.000 2.660 2.660 0 2.671 05/24/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.693s -0.011 0.000 2.693 2.693 0 2.704 05/24/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.728s -0.011 0.000 2.728 2.728 0 2.739 05/24/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.753s -0.011 0.000 2.753 2.753 0 2.764 05/24/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.753s -0.011 0.000 2.753 2.753 0 2.764 05/24/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.783s -0.011 0.000 2.783 2.783 0 2.794 05/24/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.863s -0.011 0.000 2.863 2.863 0 2.874 05/24/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.017s -0.011 0.000 3.017 3.017 0 3.028 05/24/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.142s -0.011 0.000 3.142 3.142 0 3.153 05/24/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.107s -0.011 0.000 3.107 3.107 0 3.118 05/24/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.042s -0.011 0.000 3.042 3.042 0 3.053 05/24/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.722s -0.011 0.000 2.722 2.722 0 2.733 05/24/17 Quote | Opinions | Options
May '21 (NGK21) 2.712s -0.010 2.725 2.725 2.712 11 2.722 05/24/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.740s -0.008 2.751 2.751 2.740 11 2.748 05/24/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.772s -0.006 2.781 2.781 2.772 11 2.778 05/24/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.797s -0.006 2.806 2.806 2.797 11 2.803 05/24/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.802s -0.006 0.000 2.802 2.802 0 2.808 05/24/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.832s -0.006 0.000 2.832 2.832 0 2.838 05/24/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.912s -0.006 0.000 2.912 2.912 0 2.918 05/24/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.062s -0.006 0.000 3.062 3.062 0 3.068 05/24/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.195s -0.005 0.000 3.195 3.195 0 3.200 05/24/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.160s -0.005 0.000 3.160 3.160 0 3.165 05/24/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.095s -0.005 0.000 3.095 3.095 0 3.100 05/24/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.775s -0.005 2.781 2.781 2.775 11 2.780 05/24/17 Quote | Opinions | Options
May '22 (NGK22) 2.765s -0.005 2.771 2.771 2.765 11 2.770 05/24/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.793s -0.005 2.799 2.799 2.793 11 2.798 05/24/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.825s -0.005 2.831 2.831 2.825 11 2.830 05/24/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.853s -0.005 2.859 2.859 2.853 11 2.858 05/24/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.858s -0.005 0.000 2.858 2.858 0 2.863 05/24/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.886s -0.005 2.892 2.892 2.886 11 2.891 05/24/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.964s -0.005 2.970 2.970 2.964 11 2.969 05/24/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.114s -0.005 0.000 3.114 3.114 0 3.119 05/24/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.257s -0.005 0.000 3.257 3.257 0 3.262 05/24/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.221s -0.006 0.000 3.221 3.221 0 3.227 05/24/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.154s -0.008 0.000 3.154 3.154 0 3.162 05/24/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.854s -0.010 0.000 2.854 2.854 0 2.864 05/24/17 Quote | Opinions | Options
May '23 (NGK23) 2.844s -0.010 0.000 2.844 2.844 0 2.854 05/24/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.872s -0.010 2.882 2.882 2.872 11 2.882 05/24/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.904s -0.010 0.000 2.904 2.904 0 2.914 05/24/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.932s -0.010 0.000 2.932 2.932 0 2.942 05/24/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.937s -0.010 0.000 2.937 2.937 0 2.947 05/24/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.969s -0.011 0.000 2.969 2.969 0 2.980 05/24/17 Quote | Opinions | Options
Nov '23 (NGX23) 3.047s -0.013 0.000 3.047 3.047 0 3.060 05/24/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.197s -0.013 0.000 3.197 3.197 0 3.210 05/24/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.342s -0.013 0.000 3.342 3.342 0 3.355 05/24/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.305s -0.013 0.000 3.305 3.305 0 3.318 05/24/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.237s -0.013 0.000 3.237 3.237 0 3.250 05/24/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.937s -0.018 0.000 2.937 2.937 0 2.955 05/24/17 Quote | Opinions | Options
May '24 (NGK24) 2.923s -0.018 0.000 2.923 2.923 0 2.941 05/24/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.954s -0.018 0.000 2.954 2.954 0 2.972 05/24/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.995s -0.018 0.000 2.995 2.995 0 3.013 05/24/17 Quote | Opinions | Options
Aug '24 (NGQ24) 3.031s -0.018 0.000 3.031 3.031 0 3.049 05/24/17 Quote | Opinions | Options
Sep '24 (NGU24) 3.039s -0.018 0.000 3.039 3.039 0 3.057 05/24/17 Quote | Opinions | Options
Oct '24 (NGV24) 3.079s -0.018 0.000 3.079 3.079 0 3.097 05/24/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.159s -0.018 0.000 3.159 3.159 0 3.177 05/24/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.309s -0.018 0.000 3.309 3.309 0 3.327 05/24/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.454s -0.018 0.000 3.454 3.454 0 3.472 05/24/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.412s -0.018 0.000 3.412 3.412 0 3.430 05/24/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.340s -0.018 0.000 3.340 3.340 0 3.358 05/24/17 Quote | Opinions | Options
Apr '25 (NGJ25) 3.035s -0.018 0.000 3.035 3.035 0 3.053 05/24/17 Quote | Opinions | Options
May '25 (NGK25) 3.020s -0.018 0.000 3.020 3.020 0 3.038 05/24/17 Quote | Opinions | Options
Jun '25 (NGM25) 3.053s -0.018 0.000 3.053 3.053 0 3.071 05/24/17 Quote | Opinions | Options
Jul '25 (NGN25) 3.095s -0.018 0.000 3.095 3.095 0 3.113 05/24/17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.133s -0.018 0.000 3.133 3.133 0 3.151 05/24/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.146s -0.018 0.000 3.146 3.146 0 3.164 05/24/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.198s -0.018 0.000 3.198 3.198 0 3.216 05/24/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.273s -0.018 0.000 3.273 3.273 0 3.291 05/24/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.423s -0.018 0.000 3.423 3.423 0 3.441 05/24/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.568s -0.018 0.000 3.568 3.568 0 3.586 05/24/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.523s -0.018 0.000 3.523 3.523 0 3.541 05/24/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.448s -0.018 0.000 3.448 3.448 0 3.466 05/24/17 Quote | Opinions | Options
Apr '26 (NGJ26) 3.118s +0.002 0.000 3.118 3.118 0 3.116 05/24/17 Quote | Opinions | Options
May '26 (NGK26) 3.103s +0.002 0.000 3.103 3.103 0 3.101 05/24/17 Quote | Opinions | Options
Jun '26 (NGM26) 3.136s +0.002 0.000 3.136 3.136 0 3.134 05/24/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.181s +0.002 0.000 3.181 3.181 0 3.179 05/24/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.221s +0.002 0.000 3.221 3.221 0 3.219 05/24/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.236s +0.002 0.000 3.236 3.236 0 3.234 05/24/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.291s +0.002 0.000 3.291 3.291 0 3.289 05/24/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.371s +0.002 0.000 3.371 3.371 0 3.369 05/24/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.531s +0.002 0.000 3.531 3.531 0 3.529 05/24/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.676s +0.002 0.000 3.676 3.676 0 3.674 05/24/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.631s +0.002 0.000 3.631 3.631 0 3.629 05/24/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.556s +0.002 0.000 3.556 3.556 0 3.554 05/24/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.201s +0.002 0.000 3.201 3.201 0 3.199 05/24/17 Quote | Opinions | Options
May '27 (NGK27) 3.186s +0.002 0.000 3.186 3.186 0 3.184 05/24/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.219s +0.002 0.000 3.219 3.219 0 3.217 05/24/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.264s +0.002 0.000 3.264 3.264 0 3.262 05/24/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.304s +0.002 0.000 3.304 3.304 0 3.302 05/24/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.319s +0.002 0.000 3.319 3.319 0 3.317 05/24/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.374s +0.002 0.000 3.374 3.374 0 3.372 05/24/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.457s +0.002 0.000 3.457 3.457 0 3.455 05/24/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.622s +0.002 0.000 3.622 3.622 0 3.620 05/24/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.769s +0.002 0.000 3.769 3.769 0 3.767 05/24/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.724s +0.002 0.000 3.724 3.724 0 3.722 05/24/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.649s +0.002 0.000 3.649 3.649 0 3.647 05/24/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.279s +0.002 0.000 3.279 3.279 0 3.277 05/24/17 Quote | Opinions | Options
May '28 (NGK28) 3.264s +0.002 0.000 3.264 3.264 0 3.262 05/24/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.299s +0.002 0.000 3.299 3.299 0 3.297 05/24/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.344s +0.002 0.000 3.344 3.344 0 3.342 05/24/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.384s +0.002 0.000 3.384 3.384 0 3.382 05/24/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.399s +0.002 0.000 3.399 3.399 0 3.397 05/24/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.454s +0.002 0.000 3.454 3.454 0 3.452 05/24/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.539s +0.002 0.000 3.539 3.539 0 3.537 05/24/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.709s +0.002 0.000 3.709 3.709 0 3.707 05/24/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.859s +0.002 0.000 3.859 3.859 0 3.857 05/24/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.814s +0.002 0.000 3.814 3.814 0 3.812 05/24/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.739s +0.002 0.000 3.739 3.739 0 3.737 05/24/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.364s +0.002 0.000 3.364 3.364 0 3.362 05/24/17 Quote | Opinions | Options
May '29 (NGK29) 3.349s +0.002 0.000 3.349 3.349 0 3.347 05/24/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.384s +0.002 0.000 3.384 3.384 0 3.382 05/24/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.429s +0.002 0.000 3.429 3.429 0 3.427 05/24/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.469s +0.002 0.000 3.469 3.469 0 3.467 05/24/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.484s +0.002 0.000 3.484 3.484 0 3.482 05/24/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.539s +0.002 0.000 3.539 3.539 0 3.537 05/24/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.624s +0.002 0.000 3.624 3.624 0 3.622 05/24/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.799s +0.002 0.000 3.799 3.799 0 3.797 05/24/17 Quote | Opinions | Options

Futures Commentary and Analysis

Ben DiCostanzo - Inside Futures - Wed May 24, 4:38PM CDT

Livestock Levels
 
Burton Schlichter - Inside Futures - Wed May 24, 12:50PM CDT

TRADE ALERT - Crude Oil
 
Jason Rotman - Inside Futures - Wed May 24, 11:37AM CDT

Here's a Unique Energy Spread Idea
 
Daniel D. Burke - Inside Futures - Wed May 24, 10:25AM CDT

EDZ19 ON THE RISE - "BAD MOON RISING"
 

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