Commodity Prices for Natural Gas LDay (F)
Delayed Futures - 03:32 - 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
Sep '17 (HHU17) 2.929s +0.039 2.890 2.935 2.873 1087 2.890 08/17/17 Quote | Opinions | Options
Oct '17 (HHV17) 2.966s +0.041 2.928 2.966 2.916 446 2.925 08/17/17 Quote | Opinions | Options
Nov '17 (HHX17) 3.045s +0.040 3.022 3.045 2.997 640 3.005 08/17/17 Quote | Opinions | Options
Dec '17 (HHZ17) 3.186s +0.038 3.131 3.186 3.130 662 3.148 08/17/17 Quote | Opinions | Options
Jan '18 (HHF18) 3.284s +0.037 3.230 3.284 3.228 339 3.247 08/17/17 Quote | Opinions | Options
Feb '18 (HHG18) 3.277s +0.038 0.000 3.277 3.233 867 3.239 08/17/17 Quote | Opinions | Options
Mar '18 (HHH18) 3.234s +0.040 0.000 3.234 3.234 379 3.194 08/17/17 Quote | Opinions | Options
Apr '18 (HHJ18) 2.886s +0.016 0.000 2.886 2.886 392 2.870 08/17/17 Quote | Opinions | Options
May '18 (HHK18) 2.849s +0.011 0.000 2.849 2.849 844 2.838 08/17/17 Quote | Opinions | Options
Jun '18 (HHM18) 2.874s +0.010 2.862 2.874 2.862 753 2.864 08/17/17 Quote | Opinions | Options
Jul '18 (HHN18) 2.899s +0.008 0.000 2.899 2.899 125 2.891 08/17/17 Quote | Opinions | Options
Aug '18 (HHQ18) 2.903s +0.008 0.000 2.903 2.903 155 2.895 08/17/17 Quote | Opinions | Options
Sep '18 (HHU18) 2.879s +0.008 0.000 2.879 2.879 373 2.871 08/17/17 Quote | Opinions | Options
Oct '18 (HHV18) 2.897s +0.008 0.000 2.897 2.897 123 2.889 08/17/17 Quote | Opinions | Options
Nov '18 (HHX18) 2.945s +0.007 2.946 2.948 2.945 76 2.938 08/17/17 Quote | Opinions | Options
Dec '18 (HHZ18) 3.074s +0.006 3.065 3.077 3.065 54 3.068 08/17/17 Quote | Opinions | Options
Jan '19 (HHF19) 3.159s +0.006 3.160 3.161 3.159 37 3.153 08/17/17 Quote | Opinions | Options
Feb '19 (HHG19) 3.135s +0.005 3.140 3.140 3.135 29 3.130 08/17/17 Quote | Opinions | Options
Mar '19 (HHH19) 3.067s +0.005 3.069 3.069 3.067 41 3.062 08/17/17 Quote | Opinions | Options
Apr '19 (HHJ19) 2.705s +0.009 0.000 2.705 2.705 9 2.696 08/17/17 Quote | Opinions | Options
May '19 (HHK19) 2.674s +0.009 2.663 2.674 2.663 11 2.665 08/17/17 Quote | Opinions | Options
Jun '19 (HHM19) 2.697s +0.009 0.000 2.697 2.697 9 2.688 08/17/17 Quote | Opinions | Options
Jul '19 (HHN19) 2.720s +0.009 0.000 2.720 2.720 17 2.711 08/17/17 Quote | Opinions | Options
Aug '19 (HHQ19) 2.728s +0.009 0.000 2.728 2.728 17 2.719 08/17/17 Quote | Opinions | Options
Sep '19 (HHU19) 2.710s +0.009 2.705 2.710 2.705 23 2.701 08/17/17 Quote | Opinions | Options
Oct '19 (HHV19) 2.732s +0.009 0.000 2.732 2.732 17 2.723 08/17/17 Quote | Opinions | Options
Nov '19 (HHX19) 2.796s +0.009 0.000 2.796 2.796 1 2.787 08/17/17 Quote | Opinions | Options
Dec '19 (HHZ19) 2.928s +0.009 0.000 2.928 2.928 1 2.919 08/17/17 Quote | Opinions | Options
Jan '20 (HHF20) 3.032s +0.009 0.000 3.032 3.032 0 3.023 08/17/17 Quote | Opinions | Options
Feb '20 (HHG20) 3.006s +0.009 0.000 3.006 3.006 0 2.997 08/17/17 Quote | Opinions | Options
Mar '20 (HHH20) 2.954s +0.009 0.000 2.954 2.954 0 2.945 08/17/17 Quote | Opinions | Options
Apr '20 (HHJ20) 2.644s +0.007 0.000 2.644 2.644 0 2.637 08/17/17 Quote | Opinions | Options
May '20 (HHK20) 2.624s +0.007 0.000 2.624 2.624 0 2.617 08/17/17 Quote | Opinions | Options
Jun '20 (HHM20) 2.649s +0.007 0.000 2.649 2.649 0 2.642 08/17/17 Quote | Opinions | Options
Jul '20 (HHN20) 2.677s +0.007 0.000 2.677 2.677 0 2.670 08/17/17 Quote | Opinions | Options
Aug '20 (HHQ20) 2.698s +0.007 0.000 2.698 2.698 0 2.691 08/17/17 Quote | Opinions | Options
Sep '20 (HHU20) 2.693s +0.007 0.000 2.693 2.693 0 2.686 08/17/17 Quote | Opinions | Options
Oct '20 (HHV20) 2.720s +0.007 0.000 2.720 2.720 0 2.713 08/17/17 Quote | Opinions | Options
Nov '20 (HHX20) 2.791s +0.007 0.000 2.791 2.791 0 2.784 08/17/17 Quote | Opinions | Options
Dec '20 (HHZ20) 2.935s +0.007 0.000 2.935 2.935 0 2.928 08/17/17 Quote | Opinions | Options
Jan '21 (HHF21) 3.040s +0.007 0.000 3.040 3.040 0 3.033 08/17/17 Quote | Opinions | Options
Feb '21 (HHG21) 3.013s +0.006 0.000 3.013 3.013 0 3.007 08/17/17 Quote | Opinions | Options
Mar '21 (HHH21) 2.953s +0.006 0.000 2.953 2.953 0 2.947 08/17/17 Quote | Opinions | Options
Apr '21 (HHJ21) 2.643s +0.006 0.000 2.643 2.643 0 2.637 08/17/17 Quote | Opinions | Options
May '21 (HHK21) 2.624s +0.006 0.000 2.624 2.624 0 2.618 08/17/17 Quote | Opinions | Options
Jun '21 (HHM21) 2.649s +0.006 0.000 2.649 2.649 0 2.643 08/17/17 Quote | Opinions | Options
Jul '21 (HHN21) 2.675s +0.004 0.000 2.675 2.675 0 2.671 08/17/17 Quote | Opinions | Options
Aug '21 (HHQ21) 2.697s +0.004 0.000 2.697 2.697 0 2.693 08/17/17 Quote | Opinions | Options
Sep '21 (HHU21) 2.700s +0.005 0.000 2.700 2.700 0 2.695 08/17/17 Quote | Opinions | Options
Oct '21 (HHV21) 2.728s +0.006 0.000 2.728 2.728 0 2.722 08/17/17 Quote | Opinions | Options
Nov '21 (HHX21) 2.804s +0.006 0.000 2.804 2.804 0 2.798 08/17/17 Quote | Opinions | Options
Dec '21 (HHZ21) 2.954s +0.006 0.000 2.954 2.954 0 2.948 08/17/17 Quote | Opinions | Options
Jan '22 (HHF22) 3.066s +0.006 0.000 3.066 3.066 0 3.060 08/17/17 Quote | Opinions | Options
Feb '22 (HHG22) 3.040s +0.006 0.000 3.040 3.040 0 3.034 08/17/17 Quote | Opinions | Options
Mar '22 (HHH22) 2.980s +0.006 0.000 2.980 2.980 0 2.974 08/17/17 Quote | Opinions | Options
Apr '22 (HHJ22) 2.665s +0.006 0.000 2.665 2.665 0 2.659 08/17/17 Quote | Opinions | Options
May '22 (HHK22) 2.651s +0.004 0.000 2.651 2.651 0 2.647 08/17/17 Quote | Opinions | Options
Jun '22 (HHM22) 2.677s +0.003 0.000 2.677 2.677 0 2.674 08/17/17 Quote | Opinions | Options
Jul '22 (HHN22) 2.705s +0.001 0.000 2.705 2.705 0 2.704 08/17/17 Quote | Opinions | Options
Aug '22 (HHQ22) 2.730s +0.001 0.000 2.730 2.730 0 2.729 08/17/17 Quote | Opinions | Options
Sep '22 (HHU22) 2.733s +0.001 0.000 2.733 2.733 0 2.732 08/17/17 Quote | Opinions | Options
Oct '22 (HHV22) 2.763s +0.001 0.000 2.763 2.763 0 2.762 08/17/17 Quote | Opinions | Options
Nov '22 (HHX22) 2.841s +0.002 0.000 2.841 2.841 0 2.839 08/17/17 Quote | Opinions | Options
Dec '22 (HHZ22) 2.993s +0.004 0.000 2.993 2.993 0 2.989 08/17/17 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 6 mins ago

Yesterday the markets fell drastically. Is the Smart Money starting to sideline capital? Read on to learn more...
 
Ted Seifried - Inside Futures - Thu Aug 17, 8:52PM CDT

As we get ready to kick off the 2017 Farm Journal crop tour the grain markets are still reeling from the surprise increase in soybean yields and higher than expected corn yields on the...
 
Bob Hunt - Inside Futures - Thu Aug 17, 6:10PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Matthew Krupski - Inside Futures - Thu Aug 17, 3:15PM CDT

Crude oil inventories and prices have exhibited interesting behavior over the past five months.
 

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