Commodity Prices for Natural Gas
Delayed Futures - 14:51 - Friday, August 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) 2.880s -0.010 0.000 2.880 2.880 0 2.890 08/17/17 Quote | Opinions | Options
Sep '17 (NGU17) 2.898 -0.031 2.917 2.928 2.886 75721 2.929 14:51 Quote | Opinions | Options
Oct '17 (NGV17) 2.934 -0.032 2.951 2.964 2.921 53665 2.966 14:50 Quote | Opinions | Options
Nov '17 (NGX17) 3.014 -0.031 3.028 3.041 3.000 27557 3.045 14:51 Quote | Opinions | Options
Dec '17 (NGZ17) 3.159 -0.027 3.169 3.182 3.143 20011 3.186 14:51 Quote | Opinions | Options
Jan '18 (NGF18) 3.257 -0.027 3.266 3.278 3.241 24047 3.284 14:47 Quote | Opinions | Options
Feb '18 (NGG18) 3.251 -0.026 3.263 3.272 3.235 7935 3.277 14:49 Quote | Opinions | Options
Mar '18 (NGH18) 3.213 -0.021 3.219 3.231 3.200 16732 3.234 14:35 Quote | Opinions | Options
Apr '18 (NGJ18) 2.888 +0.002 2.878 2.889 2.870 7888 2.886 14:37 Quote | Opinions | Options
May '18 (NGK18) 2.856 +0.007 2.849 2.856 2.837 3364 2.849 14:37 Quote | Opinions | Options
Jun '18 (NGM18) 2.879 +0.005 2.864 2.880 2.864 965 2.874 14:35 Quote | Opinions | Options
Jul '18 (NGN18) 2.904 +0.005 2.896 2.904 2.889 212 2.899 14:20 Quote | Opinions | Options
Aug '18 (NGQ18) 2.906 +0.003 2.892 2.907 2.892 575 2.903 14:31 Quote | Opinions | Options
Sep '18 (NGU18) 2.887 +0.008 2.869 2.887 2.867 372 2.879 14:20 Quote | Opinions | Options
Oct '18 (NGV18) 2.897 unch 2.889 2.899 2.887 1126 2.897 14:24 Quote | Opinions | Options
Nov '18 (NGX18) 2.945 unch 2.947 2.948 2.940 60 2.945 14:20 Quote | Opinions | Options
Dec '18 (NGZ18) 3.076 +0.002 3.077 3.078 3.070 223 3.074 14:20 Quote | Opinions | Options
Jan '19 (NGF19) 3.166 +0.007 3.155 3.166 3.155 80 3.159 14:41 Quote | Opinions | Options
Feb '19 (NGG19) 3.136 +0.001 3.140 3.140 3.132 77 3.135 10:08 Quote | Opinions | Options
Mar '19 (NGH19) 3.070 +0.003 3.082 3.082 3.064 84 3.067 13:03 Quote | Opinions | Options
Apr '19 (NGJ19) 2.716 +0.011 2.717 2.725 2.705 38 2.705 12:01 Quote | Opinions | Options
May '19 (NGK19) 2.685 +0.011 2.685 2.685 2.673 20 2.674 09:22 Quote | Opinions | Options
Jun '19 (NGM19) 2.700 +0.003 2.695 2.700 2.695 101 2.697 14:20 Quote | Opinions | Options
Jul '19 (NGN19) 2.719 -0.001 0.000 2.725 2.710 0 2.720 13:53 Quote | Opinions | Options
Aug '19 (NGQ19) 2.727 -0.001 0.000 2.727 2.725 0 2.728 13:53 Quote | Opinions | Options
Sep '19 (NGU19) 2.709 -0.001 0.000 2.709 2.707 0 2.710 13:53 Quote | Opinions | Options
Oct '19 (NGV19) 2.731 -0.001 0.000 2.731 2.730 0 2.732 13:53 Quote | Opinions | Options
Nov '19 (NGX19) 2.795 -0.001 0.000 2.795 2.792 0 2.796 13:53 Quote | Opinions | Options
Dec '19 (NGZ19) 2.927 -0.001 0.000 2.927 2.925 0 2.928 13:53 Quote | Opinions | Options
Jan '20 (NGF20) 3.032 unch 3.030 3.032 3.030 12 3.032 10:42 Quote | Opinions | Options
Feb '20 (NGG20) 3.006 unch 3.006 3.006 3.005 3 3.006 08:36 Quote | Opinions | Options
Mar '20 (NGH20) 2.953 -0.001 0.000 2.953 2.953 8 2.954 13:53 Quote | Opinions | Options
Apr '20 (NGJ20) 2.643 -0.001 0.000 2.655 2.643 0 2.644 13:53 Quote | Opinions | Options
May '20 (NGK20) 2.623 -0.001 0.000 2.630 2.623 0 2.624 13:53 Quote | Opinions | Options
Jun '20 (NGM20) 2.648 -0.001 0.000 2.655 2.648 0 2.649 13:53 Quote | Opinions | Options
Jul '20 (NGN20) 2.676 -0.001 0.000 2.685 2.676 1 2.677 13:53 Quote | Opinions | Options
Aug '20 (NGQ20) 2.700 +0.002 2.700 2.700 2.696 11 2.698 13:06 Quote | Opinions | Options
Sep '20 (NGU20) 2.691 -0.002 0.000 2.700 2.691 0 2.693 13:53 Quote | Opinions | Options
Oct '20 (NGV20) 2.718 -0.002 0.000 2.725 2.718 0 2.720 13:53 Quote | Opinions | Options
Nov '20 (NGX20) 2.790 -0.001 0.000 2.795 2.790 0 2.791 13:53 Quote | Opinions | Options
Dec '20 (NGZ20) 2.935 unch 2.935 2.935 2.935 3 2.935 10:03 Quote | Opinions | Options
Jan '21 (NGF21) 3.041 +0.001 0.000 3.045 3.041 0 3.040 13:53 Quote | Opinions | Options
Feb '21 (NGG21) 3.015 +0.002 0.000 3.020 3.015 0 3.013 13:53 Quote | Opinions | Options
Mar '21 (NGH21) 2.956 +0.003 0.000 2.960 2.956 0 2.953 13:53 Quote | Opinions | Options
Apr '21 (NGJ21) 2.643 unch 0.000 2.643 2.640 0 2.643 13:53 Quote | Opinions | Options
May '21 (NGK21) 2.624 unch 0.000 2.624 2.624 0 2.624 13:53 Quote | Opinions | Options
Jun '21 (NGM21) 2.649 unch 0.000 2.649 2.649 0 2.649 13:53 Quote | Opinions | Options
Jul '21 (NGN21) 2.675 unch 0.000 2.675 2.675 0 2.675 13:53 Quote | Opinions | Options
Aug '21 (NGQ21) 2.697 unch 0.000 2.697 2.697 0 2.697 13:53 Quote | Opinions | Options
Sep '21 (NGU21) 2.700 unch 0.000 2.700 2.700 0 2.700 13:53 Quote | Opinions | Options
Oct '21 (NGV21) 2.728 unch 0.000 2.728 2.728 0 2.728 13:53 Quote | Opinions | Options
Nov '21 (NGX21) 2.804 unch 0.000 2.804 2.804 0 2.804 13:53 Quote | Opinions | Options
Dec '21 (NGZ21) 2.954 unch 0.000 2.954 2.954 0 2.954 13:53 Quote | Opinions | Options
Jan '22 (NGF22) 3.066 unch 0.000 3.066 3.066 0 3.066 13:53 Quote | Opinions | Options
Feb '22 (NGG22) 3.040 unch 0.000 3.045 3.040 0 3.040 13:53 Quote | Opinions | Options
Mar '22 (NGH22) 2.980 unch 0.000 2.980 2.980 0 2.980 13:53 Quote | Opinions | Options
Apr '22 (NGJ22) 2.665 unch 0.000 2.665 2.665 0 2.665 13:53 Quote | Opinions | Options
May '22 (NGK22) 2.651 unch 0.000 2.651 2.651 0 2.651 13:53 Quote | Opinions | Options
Jun '22 (NGM22) 2.677 unch 0.000 2.677 2.677 0 2.677 13:53 Quote | Opinions | Options
Jul '22 (NGN22) 2.705 unch 0.000 2.705 2.705 0 2.705 13:53 Quote | Opinions | Options
Aug '22 (NGQ22) 2.730 unch 0.000 2.730 2.730 0 2.730 13:53 Quote | Opinions | Options
Sep '22 (NGU22) 2.733 unch 0.000 2.733 2.733 0 2.733 13:53 Quote | Opinions | Options
Oct '22 (NGV22) 2.763 unch 0.000 2.763 2.763 0 2.763 13:53 Quote | Opinions | Options
Nov '22 (NGX22) 2.841 unch 0.000 2.841 2.841 0 2.841 13:53 Quote | Opinions | Options
Dec '22 (NGZ22) 2.993 unch 0.000 2.993 2.993 0 2.993 13:53 Quote | Opinions | Options
Jan '23 (NGF23) 3.105 unch 0.000 3.105 3.105 0 3.105 13:53 Quote | Opinions | Options
Feb '23 (NGG23) 3.077 unch 0.000 3.077 3.077 0 3.077 13:53 Quote | Opinions | Options
Mar '23 (NGH23) 3.016 unch 0.000 3.016 3.016 0 3.016 13:53 Quote | Opinions | Options
Apr '23 (NGJ23) 2.696 unch 0.000 2.696 2.696 0 2.696 13:53 Quote | Opinions | Options
May '23 (NGK23) 2.680 unch 0.000 2.680 2.680 0 2.680 13:53 Quote | Opinions | Options
Jun '23 (NGM23) 2.707 unch 0.000 2.707 2.707 0 2.707 13:53 Quote | Opinions | Options
Jul '23 (NGN23) 2.736 unch 0.000 2.736 2.736 0 2.736 13:53 Quote | Opinions | Options
Aug '23 (NGQ23) 2.764 unch 0.000 2.764 2.764 0 2.764 13:53 Quote | Opinions | Options
Sep '23 (NGU23) 2.769 unch 0.000 2.769 2.769 0 2.769 13:53 Quote | Opinions | Options
Oct '23 (NGV23) 2.803 unch 0.000 2.803 2.803 0 2.803 13:53 Quote | Opinions | Options
Nov '23 (NGX23) 2.880 unch 0.000 2.880 2.880 0 2.880 13:53 Quote | Opinions | Options
Dec '23 (NGZ23) 3.032 unch 0.000 3.032 3.032 0 3.032 13:53 Quote | Opinions | Options
Jan '24 (NGF24) 3.154 +0.001 0.000 3.154 3.154 0 3.153 13:53 Quote | Opinions | Options
Feb '24 (NGG24) 3.126 +0.001 0.000 3.126 3.126 0 3.125 13:53 Quote | Opinions | Options
Mar '24 (NGH24) 3.065 +0.001 0.000 3.065 3.065 0 3.064 13:53 Quote | Opinions | Options
Apr '24 (NGJ24) 2.755 +0.001 0.000 2.755 2.755 0 2.754 13:53 Quote | Opinions | Options
May '24 (NGK24) 2.739 +0.001 0.000 2.739 2.739 0 2.738 13:53 Quote | Opinions | Options
Jun '24 (NGM24) 2.767 +0.001 0.000 2.767 2.767 0 2.766 13:53 Quote | Opinions | Options
Jul '24 (NGN24) 2.799 +0.001 0.000 2.799 2.799 0 2.798 13:53 Quote | Opinions | Options
Aug '24 (NGQ24) 2.827 +0.001 0.000 2.827 2.827 0 2.826 13:53 Quote | Opinions | Options
Sep '24 (NGU24) 2.832 +0.001 0.000 2.832 2.832 0 2.831 13:53 Quote | Opinions | Options
Oct '24 (NGV24) 2.869 +0.001 0.000 2.869 2.869 0 2.868 13:53 Quote | Opinions | Options
Nov '24 (NGX24) 2.946 +0.001 0.000 2.946 2.946 0 2.945 13:53 Quote | Opinions | Options
Dec '24 (NGZ24) 3.098 +0.001 0.000 3.098 3.098 0 3.097 13:53 Quote | Opinions | Options
Jan '25 (NGF25) 3.220 +0.001 0.000 3.220 3.220 0 3.219 13:53 Quote | Opinions | Options
Feb '25 (NGG25) 3.189 unch 0.000 3.189 3.189 0 3.189 13:53 Quote | Opinions | Options
Mar '25 (NGH25) 3.125 unch 0.000 3.125 3.125 0 3.125 13:53 Quote | Opinions | Options
Apr '25 (NGJ25) 2.810 unch 0.000 2.810 2.810 0 2.810 13:53 Quote | Opinions | Options
May '25 (NGK25) 2.794 unch 0.000 2.794 2.794 0 2.794 13:53 Quote | Opinions | Options
Jun '25 (NGM25) 2.827 unch 0.000 2.827 2.827 0 2.827 13:53 Quote | Opinions | Options
Jul '25 (NGN25) 2.869 unch 0.000 2.869 2.869 0 2.869 13:53 Quote | Opinions | Options
Aug '25 (NGQ25) 2.907 unch 0.000 2.907 2.907 0 2.907 13:53 Quote | Opinions | Options
Sep '25 (NGU25) 2.920 unch 0.000 2.920 2.920 0 2.920 13:53 Quote | Opinions | Options
Oct '25 (NGV25) 2.970 unch 0.000 2.970 2.970 0 2.970 13:53 Quote | Opinions | Options
Nov '25 (NGX25) 3.047 unch 0.000 3.047 3.047 0 3.047 13:53 Quote | Opinions | Options
Dec '25 (NGZ25) 3.199 unch 0.000 3.199 3.199 0 3.199 13:53 Quote | Opinions | Options
Jan '26 (NGF26) 3.322 unch 0.000 3.322 3.322 0 3.322 13:53 Quote | Opinions | Options
Feb '26 (NGG26) 3.285 unch 0.000 3.285 3.285 0 3.285 13:53 Quote | Opinions | Options
Mar '26 (NGH26) 3.212 unch 0.000 3.212 3.212 0 3.212 13:53 Quote | Opinions | Options
Apr '26 (NGJ26) 2.878 unch 0.000 2.878 2.878 0 2.878 13:53 Quote | Opinions | Options
May '26 (NGK26) 2.863 unch 0.000 2.863 2.863 0 2.863 13:53 Quote | Opinions | Options
Jun '26 (NGM26) 2.896 unch 0.000 2.896 2.896 0 2.896 13:53 Quote | Opinions | Options
Jul '26 (NGN26) 2.941 unch 0.000 2.941 2.941 0 2.941 13:53 Quote | Opinions | Options
Aug '26 (NGQ26) 2.981 unch 0.000 2.981 2.981 0 2.981 13:53 Quote | Opinions | Options
Sep '26 (NGU26) 2.996 unch 0.000 2.996 2.996 0 2.996 13:53 Quote | Opinions | Options
Oct '26 (NGV26) 3.051 unch 0.000 3.051 3.051 0 3.051 13:53 Quote | Opinions | Options
Nov '26 (NGX26) 3.129 unch 0.000 3.129 3.129 0 3.129 13:53 Quote | Opinions | Options
Dec '26 (NGZ26) 3.284 unch 0.000 3.284 3.284 0 3.284 13:53 Quote | Opinions | Options
Jan '27 (NGF27) 3.416 unch 0.000 3.416 3.416 0 3.416 14:02 Quote | Opinions | Options
Feb '27 (NGG27) 3.379 unch 0.000 3.379 3.379 0 3.379 14:02 Quote | Opinions | Options
Mar '27 (NGH27) 3.305 unch 0.000 3.305 3.305 0 3.305 14:02 Quote | Opinions | Options
Apr '27 (NGJ27) 2.960 unch 0.000 2.960 2.960 0 2.960 14:02 Quote | Opinions | Options
May '27 (NGK27) 2.945 unch 0.000 2.945 2.945 0 2.945 14:02 Quote | Opinions | Options
Jun '27 (NGM27) 2.978 unch 0.000 2.978 2.978 0 2.978 14:02 Quote | Opinions | Options
Jul '27 (NGN27) 3.023 unch 0.000 3.023 3.023 0 3.023 14:02 Quote | Opinions | Options
Aug '27 (NGQ27) 3.063 unch 0.000 3.063 3.063 0 3.063 13:53 Quote | Opinions | Options
Sep '27 (NGU27) 3.078 unch 0.000 3.078 3.078 0 3.078 13:53 Quote | Opinions | Options
Oct '27 (NGV27) 3.133 unch 0.000 3.133 3.133 0 3.133 13:53 Quote | Opinions | Options
Nov '27 (NGX27) 3.213 unch 0.000 3.213 3.213 0 3.213 13:53 Quote | Opinions | Options
Dec '27 (NGZ27) 3.370 unch 0.000 3.370 3.370 0 3.370 13:53 Quote | Opinions | Options
Jan '28 (NGF28) 3.512 unch 0.000 3.512 3.512 0 3.512 13:53 Quote | Opinions | Options
Feb '28 (NGG28) 3.474 unch 0.000 3.474 3.474 0 3.474 13:53 Quote | Opinions | Options
Mar '28 (NGH28) 3.400 unch 0.000 3.400 3.400 0 3.400 13:53 Quote | Opinions | Options
Apr '28 (NGJ28) 3.045 unch 0.000 3.045 3.045 0 3.045 13:53 Quote | Opinions | Options
May '28 (NGK28) 3.030 unch 0.000 3.030 3.030 0 3.030 13:53 Quote | Opinions | Options
Jun '28 (NGM28) 3.065 unch 0.000 3.065 3.065 0 3.065 13:53 Quote | Opinions | Options
Jul '28 (NGN28) 3.110 unch 0.000 3.110 3.110 0 3.110 13:53 Quote | Opinions | Options
Aug '28 (NGQ28) 3.150 unch 0.000 3.150 3.150 0 3.150 13:53 Quote | Opinions | Options
Sep '28 (NGU28) 3.165 unch 0.000 3.165 3.165 0 3.165 13:53 Quote | Opinions | Options
Oct '28 (NGV28) 3.220 unch 0.000 3.220 3.220 0 3.220 13:53 Quote | Opinions | Options
Nov '28 (NGX28) 3.300 unch 0.000 3.300 3.300 0 3.300 13:53 Quote | Opinions | Options
Dec '28 (NGZ28) 3.465 unch 0.000 3.465 3.465 0 3.465 13:53 Quote | Opinions | Options
Jan '29 (NGF29) 3.613 unch 0.000 3.613 3.613 0 3.613 13:53 Quote | Opinions | Options
Feb '29 (NGG29) 3.575 unch 0.000 3.575 3.575 0 3.575 13:53 Quote | Opinions | Options
Mar '29 (NGH29) 3.501 unch 0.000 3.501 3.501 0 3.501 13:53 Quote | Opinions | Options
Apr '29 (NGJ29) 3.131 unch 0.000 3.131 3.131 0 3.131 13:53 Quote | Opinions | Options
May '29 (NGK29) 3.116 unch 0.000 3.116 3.116 0 3.116 13:53 Quote | Opinions | Options
Jun '29 (NGM29) 3.151 unch 0.000 3.151 3.151 0 3.151 13:53 Quote | Opinions | Options
Jul '29 (NGN29) 3.196 unch 0.000 3.196 3.196 0 3.196 13:53 Quote | Opinions | Options
Aug '29 (NGQ29) 3.236 unch 0.000 3.236 3.236 0 3.236 13:53 Quote | Opinions | Options
Sep '29 (NGU29) 3.251 unch 0.000 3.251 3.251 0 3.251 13:53 Quote | Opinions | Options
Oct '29 (NGV29) 3.306 unch 0.000 3.306 3.306 0 3.306 13:53 Quote | Opinions | Options
Nov '29 (NGX29) 3.386 unch 0.000 3.386 3.386 0 3.386 13:53 Quote | Opinions | Options
Dec '29 (NGZ29) 3.554 unch 0.000 3.554 3.554 0 3.554 13:53 Quote | Opinions | Options

Futures Commentary and Analysis

Phil Flynn - Inside Futures - Fri Aug 18, 8:30AM CDT

The despicable and horrendous terror attacks in Barcelona Spain are being felt by global markets that are sinking because of the lack of respect and tolerance for our fellow-man.  Markets also fear the fallout from the abandonment of President Donald Trump because of his comments on the...
 
Nick Mastrandrea - Inside Futures - Fri Aug 18, 3:36AM CDT

Yesterday the markets fell drastically. Is the Smart Money starting to sideline capital? Read on to learn more...
 
Matthew Krupski - Inside Futures - Thu Aug 17, 3:15PM CDT

Crude oil inventories and prices have exhibited interesting behavior over the past five months.
 
Nadia Simmons - Inside Futures - Thu Aug 17, 12:19PM CDT

On Monday, official data showed that Chinese demand for crude oil declined in July, which together with a stronger U.S. dollar and concerns over a rise in OPEC output weighed on investors’ sentiment and pushed the price of the black gold lower. As a result, light crude lost 2.52% and...
 

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