Commodity Prices for Natural Gas
Delayed Futures - 06:48 - Monday, December 18th
[ 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) 2.620s -0.050 0.000 2.620 2.620 0 2.670 12/15/17 Quote | Opinions | Options
Jan '18 (NGF18) 2.704 +0.092 2.650 2.711 2.634 38525 2.612 06:48 Quote | Opinions | Options
Feb '18 (NGG18) 2.714 +0.079 2.670 2.720 2.656 14084 2.635 06:48 Quote | Opinions | Options
Mar '18 (NGH18) 2.679 +0.069 2.643 2.687 2.629 9774 2.610 06:47 Quote | Opinions | Options
Apr '18 (NGJ18) 2.608 +0.045 2.593 2.615 2.575 3981 2.563 06:47 Quote | Opinions | Options
May '18 (NGK18) 2.616 +0.039 2.605 2.623 2.585 2098 2.577 06:46 Quote | Opinions | Options
Jun '18 (NGM18) 2.651 +0.033 2.643 2.660 2.626 635 2.618 06:35 Quote | Opinions | Options
Jul '18 (NGN18) 2.690 +0.033 2.669 2.699 2.669 237 2.657 06:36 Quote | Opinions | Options
Aug '18 (NGQ18) 2.706 +0.042 2.682 2.706 2.681 96 2.664 06:01 Quote | Opinions | Options
Sep '18 (NGU18) 2.691 +0.041 2.668 2.691 2.668 103 2.650 06:00 Quote | Opinions | Options
Oct '18 (NGV18) 2.709 +0.029 2.691 2.720 2.685 587 2.680 06:22 Quote | Opinions | Options
Nov '18 (NGX18) 2.772 +0.028 2.755 2.773 2.755 202 2.744 03:49 Quote | Opinions | Options
Dec '18 (NGZ18) 2.907 +0.030 2.889 2.910 2.888 168 2.877 05:15 Quote | Opinions | Options
Jan '19 (NGF19) 2.991 +0.021 2.995 3.001 2.985 152 2.970 06:19 Quote | Opinions | Options
Feb '19 (NGG19) 2.988 +0.027 2.988 2.988 2.988 26 2.961 05:12 Quote | Opinions | Options
Mar '19 (NGH19) 2.930 +0.026 2.930 2.930 2.930 7 2.904 05:12 Quote | Opinions | Options
Apr '19 (NGJ19) 2.640s -0.033 2.670 2.674 2.620 2385 2.673 12/15/17 Quote | Opinions | Options
May '19 (NGK19) 2.618s -0.032 2.642 2.648 2.599 698 2.650 12/15/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.645s -0.029 2.672 2.672 2.645 90 2.674 12/15/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.674s -0.028 2.703 2.703 2.672 34 2.702 12/15/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.676s -0.026 2.684 2.691 2.676 34 2.702 12/15/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.662s -0.025 2.671 2.676 2.662 26 2.687 12/15/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.688s -0.024 2.685 2.698 2.667 150 2.712 12/15/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.736s -0.024 2.743 2.753 2.736 31 2.760 12/15/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.910 +0.032 2.910 2.910 2.910 27 2.878 05:02 Quote | Opinions | Options
Jan '20 (NGF20) 2.982s -0.026 2.990 2.992 2.982 60 3.008 12/15/17 Quote | Opinions | Options
Feb '20 (NGG20) 2.958s -0.027 2.980 2.980 2.958 15 2.985 12/15/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.908s -0.027 2.930 2.930 2.908 12 2.935 12/15/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.647s -0.018 0.000 2.647 2.647 4 2.665 12/15/17 Quote | Opinions | Options
May '20 (NGK20) 2.627s -0.019 0.000 2.627 2.627 2 2.646 12/15/17 Quote | Opinions | Options
Jun '20 (NGM20) 3.296s +0.008 0.000 0.000 0.000 0 3.288 12/15/17 Quote | Opinions | Options
Jul '20 (NGN20) 3.341s +0.008 0.000 0.000 0.000 0 3.333 12/15/17 Quote | Opinions | Options
Aug '20 (NGQ20) 3.381s +0.008 0.000 0.000 0.000 0 3.373 12/15/17 Quote | Opinions | Options
Sep '20 (NGU20) 3.396s +0.008 0.000 0.000 0.000 0 3.388 12/15/17 Quote | Opinions | Options
Oct '20 (NGV20) 3.451s +0.008 0.000 0.000 0.000 0 3.443 12/15/17 Quote | Opinions | Options
Nov '20 (NGX20) 3.529s +0.008 0.000 0.000 0.000 0 3.521 12/15/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.689s +0.008 0.000 0.000 0.000 0 3.681 12/15/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.058s -0.019 3.070 3.070 3.058 4 3.077 12/15/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.035s -0.017 0.000 3.035 3.035 0 3.052 12/15/17 Quote | Opinions | Options
Mar '21 (NGH21) 2.980s -0.015 0.000 2.980 2.980 0 2.995 12/15/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.695s -0.005 0.000 2.695 2.695 0 2.700 12/15/17 Quote | Opinions | Options
May '21 (NGK21) 2.676s -0.003 0.000 2.676 2.676 0 2.679 12/15/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.700s -0.003 0.000 2.700 2.700 0 2.703 12/15/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.726s -0.003 0.000 2.726 2.726 0 2.729 12/15/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.767s -0.003 0.000 2.767 2.767 0 2.770 12/15/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.832s -0.003 0.000 2.832 2.832 0 2.835 12/15/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.977s -0.003 0.000 2.977 2.977 0 2.980 12/15/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.087s -0.003 0.000 3.087 3.087 0 3.090 12/15/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.061s -0.001 0.000 3.061 3.061 0 3.062 12/15/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.004s +0.001 0.000 3.004 3.004 0 3.003 12/15/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.724s +0.006 0.000 2.724 2.724 0 2.718 12/15/17 Quote | Opinions | Options
May '22 (NGK22) 2.704s +0.006 0.000 2.704 2.704 0 2.698 12/15/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.729s +0.006 0.000 2.729 2.729 0 2.723 12/15/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.756s +0.006 0.000 2.756 2.756 0 2.750 12/15/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.802s +0.006 0.000 2.802 2.802 0 2.796 12/15/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.874s +0.006 0.000 2.874 2.874 0 2.868 12/15/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.024s +0.006 0.000 3.024 3.024 0 3.018 12/15/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.134s +0.006 0.000 3.134 3.134 0 3.128 12/15/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.108s +0.008 0.000 3.108 3.108 0 3.100 12/15/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.049s +0.008 0.000 3.049 3.049 0 3.041 12/15/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.749s +0.008 0.000 2.749 2.749 0 2.741 12/15/17 Quote | Opinions | Options
May '23 (NGK23) 2.729s +0.008 0.000 2.729 2.729 0 2.721 12/15/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.754s +0.008 0.000 2.754 2.754 0 2.746 12/15/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.781s +0.008 0.000 2.781 2.781 0 2.773 12/15/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.804s +0.008 0.000 2.804 2.804 0 2.796 12/15/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.807s +0.008 0.000 2.807 2.807 0 2.799 12/15/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.837s +0.008 0.000 2.837 2.837 0 2.829 12/15/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.912s +0.008 0.000 2.912 2.912 0 2.904 12/15/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.062s +0.008 0.000 3.062 3.062 0 3.054 12/15/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.182s +0.008 0.000 3.182 3.182 0 3.174 12/15/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.154s +0.008 0.000 3.154 3.154 0 3.146 12/15/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.093s +0.008 0.000 3.093 3.093 0 3.085 12/15/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.793s +0.008 0.000 2.793 2.793 0 2.785 12/15/17 Quote | Opinions | Options
May '24 (NGK24) 2.773s +0.008 0.000 2.773 2.773 0 2.765 12/15/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.799s +0.008 0.000 2.799 2.799 0 2.791 12/15/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.827s +0.008 0.000 2.827 2.827 0 2.819 12/15/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.850s +0.008 0.000 2.850 2.850 0 2.842 12/15/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.854s +0.008 0.000 2.854 2.854 0 2.846 12/15/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.886s +0.008 0.000 2.886 2.886 0 2.878 12/15/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.961s +0.008 0.000 2.961 2.961 0 2.953 12/15/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.111s +0.008 0.000 3.111 3.111 0 3.103 12/15/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.234s +0.008 0.000 3.234 3.234 0 3.226 12/15/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.204s +0.008 0.000 3.204 3.204 0 3.196 12/15/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.143s +0.008 0.000 3.143 3.143 0 3.135 12/15/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.843s +0.008 0.000 2.843 2.843 0 2.835 12/15/17 Quote | Opinions | Options
May '25 (NGK25) 2.823s +0.008 0.000 2.823 2.823 0 2.815 12/15/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.851s +0.008 0.000 2.851 2.851 0 2.843 12/15/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.881s +0.008 0.000 2.881 2.881 0 2.873 12/15/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.910s +0.008 0.000 2.910 2.910 0 2.902 12/15/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.914s +0.008 0.000 2.914 2.914 0 2.906 12/15/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.947s +0.008 0.000 2.947 2.947 0 2.939 12/15/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.024s +0.008 0.000 3.024 3.024 0 3.016 12/15/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.177s +0.008 0.000 3.177 3.177 0 3.169 12/15/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.302s +0.008 0.000 3.302 3.302 0 3.294 12/15/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.272s +0.008 0.000 3.272 3.272 0 3.264 12/15/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.211s +0.008 0.000 3.211 3.211 0 3.203 12/15/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.916s +0.008 0.000 2.916 2.916 0 2.908 12/15/17 Quote | Opinions | Options
May '26 (NGK26) 2.896s +0.008 0.000 2.896 2.896 0 2.888 12/15/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.924s +0.008 0.000 2.924 2.924 0 2.916 12/15/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.954s +0.008 0.000 2.954 2.954 0 2.946 12/15/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.983s +0.008 0.000 2.983 2.983 0 2.975 12/15/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.991s +0.008 0.000 2.991 2.991 0 2.983 12/15/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.031s +0.008 0.000 3.031 3.031 0 3.023 12/15/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.106s +0.008 0.000 3.106 3.106 0 3.098 12/15/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.259s +0.008 0.000 3.259 3.259 0 3.251 12/15/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.389s +0.008 0.000 3.389 3.389 0 3.381 12/15/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.359s +0.008 0.000 3.359 3.359 0 3.351 12/15/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.297s +0.008 0.000 3.297 3.297 0 3.289 12/15/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.982s +0.008 0.000 2.982 2.982 0 2.974 12/15/17 Quote | Opinions | Options
May '27 (NGK27) 2.962s +0.008 0.000 2.962 2.962 0 2.954 12/15/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.987s +0.008 0.000 2.987 2.987 0 2.979 12/15/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.016s +0.008 0.000 3.016 3.016 0 3.008 12/15/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.044s +0.008 0.000 3.044 3.044 0 3.036 12/15/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.054s +0.008 0.000 3.054 3.054 0 3.046 12/15/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.094s +0.008 0.000 3.094 3.094 0 3.086 12/15/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.170s +0.008 0.000 3.170 3.170 0 3.162 12/15/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.325s +0.008 0.000 0.000 0.000 0 3.317 12/15/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.460s +0.008 0.000 0.000 0.000 0 3.452 12/15/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.428s +0.008 0.000 0.000 0.000 0 3.420 12/15/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.365s +0.008 0.000 0.000 0.000 0 3.357 12/15/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.045s +0.008 0.000 0.000 0.000 0 3.037 12/15/17 Quote | Opinions | Options
May '28 (NGK28) 3.025s +0.008 0.000 0.000 0.000 0 3.017 12/15/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.060s +0.008 0.000 0.000 0.000 0 3.052 12/15/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.105s +0.008 0.000 0.000 0.000 0 3.097 12/15/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.145s +0.008 0.000 0.000 0.000 0 3.137 12/15/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.160s +0.008 0.000 0.000 0.000 0 3.152 12/15/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.215s +0.008 0.000 0.000 0.000 0 3.207 12/15/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.293s +0.008 0.000 0.000 0.000 0 3.285 12/15/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.448s +0.008 0.000 0.000 0.000 0 3.440 12/15/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.586s +0.008 0.000 0.000 0.000 0 3.578 12/15/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.554s +0.008 0.000 0.000 0.000 0 3.546 12/15/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.489s +0.008 0.000 0.000 0.000 0 3.481 12/15/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.164s +0.008 0.000 0.000 0.000 0 3.156 12/15/17 Quote | Opinions | Options
May '29 (NGK29) 3.144s +0.008 0.000 0.000 0.000 0 3.136 12/15/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.179s +0.008 0.000 0.000 0.000 0 3.171 12/15/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.224s +0.008 0.000 0.000 0.000 0 3.216 12/15/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.264s +0.008 0.000 0.000 0.000 0 3.256 12/15/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.279s +0.008 0.000 0.000 0.000 0 3.271 12/15/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.334s +0.008 0.000 0.000 0.000 0 3.326 12/15/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.412s +0.008 0.000 0.000 0.000 0 3.404 12/15/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.570s +0.008 0.000 0.000 0.000 0 3.562 12/15/17 Quote | Opinions | Options
Jan '30 (NGF30) 3.710s +0.008 0.000 3.710 3.710 0 3.702 12/15/17 Quote | Opinions | Options
Feb '30 (NGG30) 3.678s +0.008 0.000 3.678 3.678 0 3.670 12/15/17 Quote | Opinions | Options
Mar '30 (NGH30) 3.613s +0.008 0.000 3.613 3.613 0 3.605 12/15/17 Quote | Opinions | Options
Apr '30 (NGJ30) 3.281s +0.008 0.000 3.281 3.281 0 3.273 12/15/17 Quote | Opinions | Options
May '30 (NGK30) 3.261s +0.008 0.000 3.261 3.261 0 3.253 12/15/17 Quote | Opinions | Options
Jun '30 (NGM30) 3.296s +0.008 0.000 3.296 3.296 0 3.288 12/15/17 Quote | Opinions | Options
Jul '30 (NGN30) 3.341s +0.008 0.000 3.341 3.341 0 3.333 12/15/17 Quote | Opinions | Options
Aug '30 (NGQ30) 3.381s +0.008 0.000 3.381 3.381 0 3.373 12/15/17 Quote | Opinions | Options
Sep '30 (NGU30) 3.396s +0.008 0.000 3.396 3.396 0 3.388 12/15/17 Quote | Opinions | Options
Oct '30 (NGV30) 3.451s +0.008 0.000 3.451 3.451 0 3.443 12/15/17 Quote | Opinions | Options
Nov '30 (NGX30) 3.529s +0.008 0.000 3.529 3.529 0 3.521 12/15/17 Quote | Opinions | Options
Dec '30 (NGZ30) 3.689s +0.008 0.000 3.689 3.689 0 3.681 12/15/17 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - Mon Dec 18, 3:34AM CST

On Friday the markets moved higher based on the news that the proposed tax bill will pass Congress and be sent to President Trump for approval. Will this hold true today? Read on to learn more...
 
Bill Baruch - Inside Futures - Sun Dec 17, 4:03PM CST

Tax-reform, Bitcoin, inflation data and the BoJ... we got it all covered to help you start your week right.
 
Michael Seery - Inside Futures - Fri Dec 15, 3:52PM CST

Have Patience...
 
Daniel D. Burke - Inside Futures - Fri Dec 15, 10:44AM CST

FAST PULLBACK
 

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