Commodity Prices for Natural Gas
Delayed Futures - 23:17 - Sunday, October 22nd
[ 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) 2.770s -0.040 0.000 2.770 2.770 0 2.810 10/20/17 Quote | Opinions | Options
Nov '17 (NGX17) 2.977 +0.062 3.001 3.017 2.974 12935 2.915 23:15 Quote | Opinions | Options
Dec '17 (NGZ17) 3.150 +0.037 3.180 3.198 3.148 10361 3.113 23:11 Quote | Opinions | Options
Jan '18 (NGF18) 3.273 +0.032 3.300 3.316 3.272 4179 3.241 23:06 Quote | Opinions | Options
Feb '18 (NGG18) 3.281 +0.032 3.305 3.321 3.278 1168 3.249 22:55 Quote | Opinions | Options
Mar '18 (NGH18) 3.239 +0.031 3.264 3.279 3.233 1893 3.208 22:52 Quote | Opinions | Options
Apr '18 (NGJ18) 2.988 +0.009 3.010 3.010 2.986 1705 2.979 22:56 Quote | Opinions | Options
May '18 (NGK18) 2.962 +0.006 3.000 3.000 2.961 647 2.956 22:56 Quote | Opinions | Options
Jun '18 (NGM18) 2.993 +0.008 3.020 3.020 2.993 205 2.985 22:46 Quote | Opinions | Options
Jul '18 (NGN18) 3.025 +0.010 3.038 3.043 3.018 250 3.015 19:05 Quote | Opinions | Options
Aug '18 (NGQ18) 3.039 +0.022 3.039 3.041 3.039 54 3.017 17:00 Quote | Opinions | Options
Sep '18 (NGU18) 3.005 +0.006 3.019 3.019 3.003 14 2.999 21:14 Quote | Opinions | Options
Oct '18 (NGV18) 3.022 -0.001 3.030 3.045 3.022 73 3.023 21:50 Quote | Opinions | Options
Nov '18 (NGX18) 3.077s +0.006 3.071 3.077 3.044 1790 3.071 10/20/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.220 +0.008 3.220 3.220 3.220 46 3.212 18:04 Quote | Opinions | Options
Jan '19 (NGF19) 3.287 -0.004 3.299 3.299 3.287 44 3.291 21:50 Quote | Opinions | Options
Feb '19 (NGG19) 3.259s +0.002 3.249 3.259 3.238 228 3.257 10/20/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.181s +0.002 3.173 3.181 3.155 1330 3.179 10/20/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.798s -0.001 2.795 2.798 2.785 1390 2.799 10/20/17 Quote | Opinions | Options
May '19 (NGK19) 2.752 unch 2.752 2.752 2.752 24 2.752 18:50 Quote | Opinions | Options
Jun '19 (NGM19) 2.773s -0.002 2.768 2.773 2.764 40 2.775 10/20/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.795s -0.003 2.790 2.795 2.780 29 2.798 10/20/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.796s -0.003 2.789 2.796 2.789 17 2.799 10/20/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.779s -0.002 2.771 2.779 2.768 22 2.781 10/20/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.803s -0.002 2.794 2.803 2.794 48 2.805 10/20/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.864s -0.003 2.860 2.864 2.855 40 2.867 10/20/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.012s -0.003 3.010 3.012 3.010 39 3.015 10/20/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.113s -0.003 0.000 3.113 3.113 1 3.116 10/20/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.089s -0.003 0.000 3.089 3.089 0 3.092 10/20/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.033s -0.003 0.000 3.033 3.033 0 3.036 10/20/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.728s +0.005 0.000 2.728 2.728 0 2.723 10/20/17 Quote | Opinions | Options
May '20 (NGK20) 2.703s +0.006 0.000 2.703 2.703 0 2.697 10/20/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.726s +0.006 0.000 2.726 2.726 0 2.720 10/20/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.752s +0.006 0.000 2.752 2.752 0 2.746 10/20/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.762s +0.006 0.000 2.762 2.762 0 2.756 10/20/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.760s +0.008 0.000 2.760 2.760 0 2.752 10/20/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.786s +0.008 0.000 2.786 2.786 0 2.778 10/20/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.859s +0.008 0.000 2.859 2.859 1 2.851 10/20/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.014s +0.011 3.005 3.014 3.005 31 3.003 10/20/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.127s +0.012 0.000 3.127 3.127 0 3.115 10/20/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.106s +0.012 0.000 3.106 3.106 0 3.094 10/20/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.052s +0.012 0.000 3.052 3.052 0 3.040 10/20/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.757s +0.012 2.745 2.757 2.745 6 2.745 10/20/17 Quote | Opinions | Options
May '21 (NGK21) 2.732s +0.012 0.000 2.732 2.732 0 2.720 10/20/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.754s +0.012 0.000 2.754 2.754 0 2.742 10/20/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.777s +0.012 0.000 2.777 2.777 0 2.765 10/20/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.793s +0.012 0.000 2.793 2.793 0 2.781 10/20/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.791s +0.012 0.000 2.791 2.791 0 2.779 10/20/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.817s +0.012 0.000 2.817 2.817 0 2.805 10/20/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.891s +0.012 0.000 2.891 2.891 0 2.879 10/20/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.049 +0.005 3.049 3.049 3.049 2 3.044 17:07 Quote | Opinions | Options
Jan '22 (NGF22) 3.162s +0.014 0.000 3.162 3.162 0 3.148 10/20/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.140s +0.015 0.000 3.140 3.140 0 3.125 10/20/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.084s +0.015 0.000 3.084 3.084 0 3.069 10/20/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.789s +0.015 0.000 2.789 2.789 0 2.774 10/20/17 Quote | Opinions | Options
May '22 (NGK22) 2.771s +0.015 0.000 2.771 2.771 0 2.756 10/20/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.796s +0.015 0.000 2.796 2.796 0 2.781 10/20/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.823s +0.015 0.000 2.823 2.823 0 2.808 10/20/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.843s +0.015 0.000 2.843 2.843 0 2.828 10/20/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.843s +0.015 0.000 2.843 2.843 0 2.828 10/20/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.869s +0.015 0.000 2.869 2.869 0 2.854 10/20/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.944s +0.015 0.000 2.944 2.944 0 2.929 10/20/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.099s +0.016 0.000 3.099 3.099 0 3.083 10/20/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.222s +0.016 0.000 3.222 3.222 0 3.206 10/20/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.199s +0.017 0.000 3.199 3.199 0 3.182 10/20/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.142s +0.017 0.000 3.142 3.142 0 3.125 10/20/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.850s +0.020 0.000 2.850 2.850 0 2.830 10/20/17 Quote | Opinions | Options
May '23 (NGK23) 2.832s +0.020 0.000 2.832 2.832 0 2.812 10/20/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.857s +0.020 0.000 2.857 2.857 0 2.837 10/20/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.884s +0.020 0.000 2.884 2.884 0 2.864 10/20/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.907s +0.020 0.000 2.907 2.907 0 2.887 10/20/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.910s +0.020 0.000 2.910 2.910 0 2.890 10/20/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.940s +0.020 0.000 2.940 2.940 0 2.920 10/20/17 Quote | Opinions | Options
Nov '23 (NGX23) 3.015s +0.020 0.000 3.015 3.015 0 2.995 10/20/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.170s +0.022 0.000 3.170 3.170 0 3.148 10/20/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.293s +0.025 0.000 3.293 3.293 0 3.268 10/20/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.267s +0.026 0.000 3.267 3.267 0 3.241 10/20/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.205s +0.026 0.000 3.205 3.205 0 3.179 10/20/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.913s +0.029 0.000 2.913 2.913 0 2.884 10/20/17 Quote | Opinions | Options
May '24 (NGK24) 2.895s +0.029 0.000 2.895 2.895 0 2.866 10/20/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.921s +0.029 0.000 2.921 2.921 0 2.892 10/20/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.949s +0.029 0.000 2.949 2.949 0 2.920 10/20/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.972s +0.029 0.000 2.972 2.972 0 2.943 10/20/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.976s +0.029 0.000 2.976 2.976 0 2.947 10/20/17 Quote | Opinions | Options
Oct '24 (NGV24) 3.009s +0.029 0.000 3.009 3.009 0 2.980 10/20/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.084s +0.029 0.000 3.084 3.084 0 3.055 10/20/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.239s +0.031 0.000 3.239 3.239 0 3.208 10/20/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.362s +0.034 0.000 3.362 3.362 0 3.328 10/20/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.333s +0.035 0.000 3.333 3.333 0 3.298 10/20/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.268s +0.035 0.000 3.268 3.268 0 3.233 10/20/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.976s +0.038 0.000 2.976 2.976 0 2.938 10/20/17 Quote | Opinions | Options
May '25 (NGK25) 2.958s +0.038 0.000 2.958 2.958 0 2.920 10/20/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.986s +0.038 0.000 2.986 2.986 0 2.948 10/20/17 Quote | Opinions | Options
Jul '25 (NGN25) 3.016s +0.038 0.000 3.016 3.016 0 2.978 10/20/17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.045s +0.038 0.000 3.045 3.045 0 3.007 10/20/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.049s +0.038 0.000 3.049 3.049 0 3.011 10/20/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.084s +0.038 0.000 3.084 3.084 0 3.046 10/20/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.159s +0.038 0.000 3.159 3.159 0 3.121 10/20/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.314s +0.040 0.000 3.314 3.314 0 3.274 10/20/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.437s +0.043 0.000 3.437 3.437 0 3.394 10/20/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.404s +0.043 0.000 3.404 3.404 0 3.361 10/20/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.332s +0.043 0.000 3.332 3.332 0 3.289 10/20/17 Quote | Opinions | Options
Apr '26 (NGJ26) 3.029s +0.040 0.000 3.029 3.029 0 2.989 10/20/17 Quote | Opinions | Options
May '26 (NGK26) 3.011s +0.040 0.000 3.011 3.011 0 2.971 10/20/17 Quote | Opinions | Options
Jun '26 (NGM26) 3.044s +0.040 0.000 3.044 3.044 0 3.004 10/20/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.084s +0.040 0.000 3.084 3.084 0 3.044 10/20/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.122s +0.040 0.000 3.122 3.122 0 3.082 10/20/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.132s +0.040 0.000 3.132 3.132 0 3.092 10/20/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.177s +0.040 0.000 3.177 3.177 0 3.137 10/20/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.253s +0.040 0.000 3.253 3.253 0 3.213 10/20/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.410s +0.040 0.000 3.410 3.410 0 3.370 10/20/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.545s +0.040 0.000 3.545 3.545 0 3.505 10/20/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.510s +0.040 0.000 3.510 3.510 0 3.470 10/20/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.435s +0.040 0.000 3.435 3.435 0 3.395 10/20/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.120s +0.040 0.000 3.120 3.120 0 3.080 10/20/17 Quote | Opinions | Options
May '27 (NGK27) 3.095s +0.040 0.000 3.095 3.095 0 3.055 10/20/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.120s +0.040 0.000 3.120 3.120 0 3.080 10/20/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.149s +0.040 0.000 3.149 3.149 0 3.109 10/20/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.177s +0.040 0.000 3.177 3.177 0 3.137 10/20/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.187s +0.040 0.000 3.187 3.187 0 3.147 10/20/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.227s +0.040 0.000 0.000 0.000 0 3.187 10/20/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.303s +0.040 0.000 0.000 0.000 0 3.263 10/20/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.460s +0.040 0.000 0.000 0.000 0 3.420 10/20/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.600s +0.040 0.000 0.000 0.000 0 3.560 10/20/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.565s +0.040 0.000 0.000 0.000 0 3.525 10/20/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.490s +0.040 0.000 0.000 0.000 0 3.450 10/20/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.160s +0.040 0.000 0.000 0.000 0 3.120 10/20/17 Quote | Opinions | Options
May '28 (NGK28) 3.145s +0.040 0.000 0.000 0.000 0 3.105 10/20/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.180s +0.040 0.000 0.000 0.000 0 3.140 10/20/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.225s +0.040 0.000 0.000 0.000 0 3.185 10/20/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.265s +0.040 0.000 0.000 0.000 0 3.225 10/20/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.280s +0.040 0.000 0.000 0.000 0 3.240 10/20/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.335s +0.040 0.000 0.000 0.000 0 3.295 10/20/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.413s +0.040 0.000 0.000 0.000 0 3.373 10/20/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.571s +0.040 0.000 0.000 0.000 0 3.531 10/20/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.714s +0.040 0.000 0.000 0.000 0 3.674 10/20/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.679s +0.040 0.000 0.000 0.000 0 3.639 10/20/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.604s +0.040 0.000 0.000 0.000 0 3.564 10/20/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.249s +0.040 0.000 0.000 0.000 0 3.209 10/20/17 Quote | Opinions | Options
May '29 (NGK29) 3.234s +0.040 0.000 0.000 0.000 0 3.194 10/20/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.269s +0.040 0.000 0.000 0.000 0 3.229 10/20/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.314s +0.040 0.000 0.000 0.000 0 3.274 10/20/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.354s +0.040 0.000 0.000 0.000 0 3.314 10/20/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.369s +0.040 0.000 0.000 0.000 0 3.329 10/20/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.424s +0.040 0.000 0.000 0.000 0 3.384 10/20/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.502s +0.040 0.000 0.000 0.000 0 3.462 10/20/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.662s +0.040 0.000 0.000 0.000 0 3.622 10/20/17 Quote | Opinions | Options

Futures Commentary and Analysis

Vittoria Onufrio - Inside Futures - Fri Oct 20, 1:24PM CDT

CLG8-CLH8 (Crude oil)
 
Chris Haverkamp - Inside Futures - Fri Oct 20, 12:12PM CDT

Our weekly column looks at rallying prices in stocks, hogs & gasoline.
 
Dan Hussey - Inside Futures - Fri Oct 20, 11:58AM CDT

Crude oil futures have now rolled into the December 17 contract, and the Daily Continuation Chart continues to show a market that is relatively range bound even though price action is forming a constructive pattern of higher highs, and higher lows.
 
Daniel D. Burke - Inside Futures - Fri Oct 20, 11:41AM CDT

GOOD TRADES REPEAT THEMSELVES
 

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