Commodity Prices for Natural Gas LDay (F)
Delayed Futures - 03:10 - Wednesday, January 24th
[ Go to Daily ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Prev. Stl. Time Links
Feb '18 (HHG18) 3.586 +0.142 3.519 3.616 3.516 798 3.444 03:09 Quote | Opinions | Options
Mar '18 (HHH18) 3.094 +0.055 3.094 3.094 3.094 19 3.039 03:10 Quote | Opinions | Options
Apr '18 (HHJ18) 0.000 -2.849 0.000 2.842 2.842 0 2.849 00:24 Quote | Opinions | Options
May '18 (HHK18) 2.837s +0.048 0.000 2.837 2.837 2270 2.789 01/23/18 Quote | Opinions | Options
Jun '18 (HHM18) 0.000 -2.871 0.000 2.875 2.850 0 2.871 00:24 Quote | Opinions | Options
Jul '18 (HHN18) 0.000 -2.912 0.000 2.860 2.852 83 2.912 01:37 Quote | Opinions | Options
Aug '18 (HHQ18) 0.000 -2.908 0.000 2.850 2.850 83 2.908 01:37 Quote | Opinions | Options
Sep '18 (HHU18) 2.883s +0.045 0.000 2.883 2.883 1123 2.838 01/23/18 Quote | Opinions | Options
Oct '18 (HHV18) 2.901s +0.044 0.000 2.901 2.901 1422 2.857 01/23/18 Quote | Opinions | Options
Nov '18 (HHX18) 0.000 -2.945 0.000 2.923 2.923 0 2.945 00:24 Quote | Opinions | Options
Dec '18 (HHZ18) 0.000 -3.068 0.000 3.052 3.050 52 3.068 01:37 Quote | Opinions | Options
Jan '19 (HHF19) 3.146s +0.033 0.000 3.146 3.146 855 3.113 01/23/18 Quote | Opinions | Options
Feb '19 (HHG19) 3.109s +0.028 0.000 3.109 3.109 151 3.081 01/23/18 Quote | Opinions | Options
Mar '19 (HHH19) 0.000 -3.009 0.000 2.994 2.994 0 3.009 00:24 Quote | Opinions | Options
Apr '19 (HHJ19) 2.699s +0.002 0.000 2.699 2.699 106 2.697 01/23/18 Quote | Opinions | Options
May '19 (HHK19) 2.661s -0.002 0.000 2.661 2.661 98 2.663 01/23/18 Quote | Opinions | Options
Jun '19 (HHM19) 2.687s -0.004 0.000 2.682 2.682 0 2.691 01/23/18 Quote | Opinions | Options
Jul '19 (HHN19) 2.715s -0.004 0.000 2.715 2.715 121 2.719 01/23/18 Quote | Opinions | Options
Aug '19 (HHQ19) 2.716s -0.004 0.000 2.716 2.716 81 2.720 01/23/18 Quote | Opinions | Options
Sep '19 (HHU19) 2.701s -0.002 0.000 2.701 2.701 89 2.703 01/23/18 Quote | Opinions | Options
Oct '19 (HHV19) 2.727s -0.001 0.000 2.727 2.727 89 2.728 01/23/18 Quote | Opinions | Options
Nov '19 (HHX19) 2.775s -0.001 0.000 2.775 2.775 90 2.776 01/23/18 Quote | Opinions | Options
Dec '19 (HHZ19) 2.907s +0.001 0.000 2.907 2.907 110 2.906 01/23/18 Quote | Opinions | Options
Jan '20 (HHF20) 3.016s +0.004 0.000 3.016 3.016 16 3.012 01/23/18 Quote | Opinions | Options
Feb '20 (HHG20) 3.004s +0.003 0.000 3.004 3.004 28 3.001 01/23/18 Quote | Opinions | Options
Mar '20 (HHH20) 2.946s -0.001 0.000 2.946 2.946 28 2.947 01/23/18 Quote | Opinions | Options
Apr '20 (HHJ20) 2.691s -0.001 0.000 2.691 2.691 0 2.692 01/23/18 Quote | Opinions | Options
May '20 (HHK20) 2.679s +0.002 0.000 2.679 2.679 0 2.677 01/23/18 Quote | Opinions | Options
Jun '20 (HHM20) 2.706s +0.001 0.000 2.706 2.706 0 2.705 01/23/18 Quote | Opinions | Options
Jul '20 (HHN20) 2.735s unch 0.000 2.735 2.735 0 2.735 01/23/18 Quote | Opinions | Options
Aug '20 (HHQ20) 2.740s unch 0.000 2.740 2.740 0 2.740 01/23/18 Quote | Opinions | Options
Sep '20 (HHU20) 2.736s unch 0.000 2.736 2.736 0 2.736 01/23/18 Quote | Opinions | Options
Oct '20 (HHV20) 2.767s unch 0.000 2.767 2.767 0 2.767 01/23/18 Quote | Opinions | Options
Nov '20 (HHX20) 2.825s unch 0.000 2.825 2.825 0 2.825 01/23/18 Quote | Opinions | Options
Dec '20 (HHZ20) 2.968s +0.001 0.000 2.968 2.968 0 2.967 01/23/18 Quote | Opinions | Options
Jan '21 (HHF21) 3.075s +0.002 0.000 3.075 3.075 0 3.073 01/23/18 Quote | Opinions | Options
Feb '21 (HHG21) 3.060s +0.002 0.000 3.060 3.060 0 3.058 01/23/18 Quote | Opinions | Options
Mar '21 (HHH21) 3.010s +0.002 0.000 3.010 3.010 0 3.008 01/23/18 Quote | Opinions | Options
Apr '21 (HHJ21) 2.730s +0.007 0.000 2.730 2.730 0 2.723 01/23/18 Quote | Opinions | Options
May '21 (HHK21) 2.715s +0.010 0.000 2.715 2.715 0 2.705 01/23/18 Quote | Opinions | Options
Jun '21 (HHM21) 2.738s +0.010 0.000 2.738 2.738 0 2.728 01/23/18 Quote | Opinions | Options
Jul '21 (HHN21) 2.763s +0.010 0.000 2.763 2.763 0 2.753 01/23/18 Quote | Opinions | Options
Aug '21 (HHQ21) 2.778s +0.010 0.000 2.778 2.778 0 2.768 01/23/18 Quote | Opinions | Options
Sep '21 (HHU21) 2.776s +0.010 0.000 2.776 2.776 0 2.766 01/23/18 Quote | Opinions | Options
Oct '21 (HHV21) 2.805s +0.010 0.000 2.805 2.805 0 2.795 01/23/18 Quote | Opinions | Options
Nov '21 (HHX21) 2.868s +0.010 0.000 2.868 2.868 0 2.858 01/23/18 Quote | Opinions | Options
Dec '21 (HHZ21) 3.013s +0.010 0.000 3.013 3.013 0 3.003 01/23/18 Quote | Opinions | Options
Jan '22 (HHF22) 3.120s +0.010 0.000 3.120 3.120 0 3.110 01/23/18 Quote | Opinions | Options
Feb '22 (HHG22) 3.099s +0.012 0.000 3.099 3.099 0 3.087 01/23/18 Quote | Opinions | Options
Mar '22 (HHH22) 3.044s +0.012 0.000 3.044 3.044 0 3.032 01/23/18 Quote | Opinions | Options
Apr '22 (HHJ22) 2.764s +0.012 0.000 2.764 2.764 0 2.752 01/23/18 Quote | Opinions | Options
May '22 (HHK22) 2.745s +0.012 0.000 2.745 2.745 0 2.733 01/23/18 Quote | Opinions | Options
Jun '22 (HHM22) 2.770s +0.012 0.000 2.770 2.770 0 2.758 01/23/18 Quote | Opinions | Options
Jul '22 (HHN22) 2.797s +0.012 0.000 2.797 2.797 0 2.785 01/23/18 Quote | Opinions | Options
Aug '22 (HHQ22) 2.815s +0.012 0.000 2.815 2.815 0 2.803 01/23/18 Quote | Opinions | Options
Sep '22 (HHU22) 2.815s +0.012 0.000 2.815 2.815 0 2.803 01/23/18 Quote | Opinions | Options
Oct '22 (HHV22) 2.841s +0.012 0.000 2.841 2.841 0 2.829 01/23/18 Quote | Opinions | Options
Nov '22 (HHX22) 2.906s +0.012 0.000 2.906 2.906 0 2.894 01/23/18 Quote | Opinions | Options
Dec '22 (HHZ22) 3.051s +0.012 0.000 3.051 3.051 0 3.039 01/23/18 Quote | Opinions | Options
Jan '23 (HHF23) 3.156s +0.012 0.000 3.156 3.156 0 3.144 01/23/18 Quote | Opinions | Options
Feb '23 (HHG23) 3.128s +0.012 0.000 3.128 3.128 0 3.116 01/23/18 Quote | Opinions | Options
Mar '23 (HHH23) 3.070s +0.012 0.000 3.070 3.070 0 3.058 01/23/18 Quote | Opinions | Options
Apr '23 (HHJ23) 2.780s +0.012 0.000 2.780 2.780 0 2.768 01/23/18 Quote | Opinions | Options
May '23 (HHK23) 2.760s +0.012 0.000 2.760 2.760 0 2.748 01/23/18 Quote | Opinions | Options
Jun '23 (HHM23) 2.785s +0.012 0.000 2.785 2.785 0 2.773 01/23/18 Quote | Opinions | Options
Jul '23 (HHN23) 2.812s +0.012 0.000 2.812 2.812 0 2.800 01/23/18 Quote | Opinions | Options
Aug '23 (HHQ23) 2.835s +0.012 0.000 2.835 2.835 0 2.823 01/23/18 Quote | Opinions | Options
Sep '23 (HHU23) 2.838s +0.012 0.000 2.838 2.838 0 2.826 01/23/18 Quote | Opinions | Options
Oct '23 (HHV23) 2.866s +0.012 0.000 2.866 2.866 0 2.854 01/23/18 Quote | Opinions | Options
Nov '23 (HHX23) 2.936s +0.012 0.000 2.936 2.936 0 2.924 01/23/18 Quote | Opinions | Options
Dec '23 (HHZ23) 3.083s +0.012 0.000 3.083 3.083 0 3.071 01/23/18 Quote | Opinions | Options
Jan '24 (HHF24) 3.191s +0.012 0.000 3.191 3.191 0 3.179 01/23/18 Quote | Opinions | Options
Feb '24 (HHG24) 3.162s +0.012 0.000 3.162 3.162 0 3.150 01/23/18 Quote | Opinions | Options
Mar '24 (HHH24) 3.104s +0.012 0.000 3.104 3.104 0 3.092 01/23/18 Quote | Opinions | Options
Apr '24 (HHJ24) 2.811s +0.012 0.000 2.811 2.811 0 2.799 01/23/18 Quote | Opinions | Options
May '24 (HHK24) 2.791s +0.012 0.000 2.791 2.791 0 2.779 01/23/18 Quote | Opinions | Options
Jun '24 (HHM24) 2.818s +0.012 0.000 2.818 2.818 0 2.806 01/23/18 Quote | Opinions | Options
Jul '24 (HHN24) 2.847s +0.012 0.000 2.847 2.847 0 2.835 01/23/18 Quote | Opinions | Options
Aug '24 (HHQ24) 2.870s +0.012 0.000 2.870 2.870 0 2.858 01/23/18 Quote | Opinions | Options
Sep '24 (HHU24) 2.874s +0.012 0.000 2.874 2.874 0 2.862 01/23/18 Quote | Opinions | Options
Oct '24 (HHV24) 2.904s +0.012 0.000 2.904 2.904 0 2.892 01/23/18 Quote | Opinions | Options
Nov '24 (HHX24) 2.974s +0.012 0.000 2.974 2.974 0 2.962 01/23/18 Quote | Opinions | Options
Dec '24 (HHZ24) 3.122s +0.012 0.000 3.122 3.122 0 3.110 01/23/18 Quote | Opinions | Options
Jan '25 (HHF25) 3.234s +0.012 0.000 3.234 3.234 0 3.222 01/23/18 Quote | Opinions | Options
Feb '25 (HHG25) 3.204s +0.012 0.000 3.204 3.204 0 3.192 01/23/18 Quote | Opinions | Options
Mar '25 (HHH25) 3.143s +0.012 0.000 3.143 3.143 0 3.131 01/23/18 Quote | Opinions | Options
Apr '25 (HHJ25) 2.848s +0.012 0.000 2.848 2.848 0 2.836 01/23/18 Quote | Opinions | Options
May '25 (HHK25) 2.828s +0.012 0.000 2.828 2.828 0 2.816 01/23/18 Quote | Opinions | Options
Jun '25 (HHM25) 2.856s +0.012 0.000 2.856 2.856 0 2.844 01/23/18 Quote | Opinions | Options
Jul '25 (HHN25) 2.886s +0.012 0.000 2.886 2.886 0 2.874 01/23/18 Quote | Opinions | Options
Aug '25 (HHQ25) 2.914s +0.012 0.000 2.914 2.914 0 2.902 01/23/18 Quote | Opinions | Options
Sep '25 (HHU25) 2.918s +0.012 0.000 2.918 2.918 0 2.906 01/23/18 Quote | Opinions | Options
Oct '25 (HHV25) 2.948s +0.012 0.000 2.948 2.948 0 2.936 01/23/18 Quote | Opinions | Options
Nov '25 (HHX25) 3.020s +0.012 0.000 3.020 3.020 0 3.008 01/23/18 Quote | Opinions | Options
Dec '25 (HHZ25) 3.170s +0.012 0.000 3.170 3.170 0 3.158 01/23/18 Quote | Opinions | Options
Jan '26 (HHF26) 3.288s +0.012 0.000 3.288 3.288 0 3.276 01/23/18 Quote | Opinions | Options
Feb '26 (HHG26) 3.257s +0.012 0.000 3.257 3.257 0 3.245 01/23/18 Quote | Opinions | Options
Mar '26 (HHH26) 3.194s +0.012 0.000 3.194 3.194 0 3.182 01/23/18 Quote | Opinions | Options
Apr '26 (HHJ26) 2.894s +0.012 0.000 2.894 2.894 0 2.882 01/23/18 Quote | Opinions | Options
May '26 (HHK26) 2.874s +0.012 0.000 2.874 2.874 0 2.862 01/23/18 Quote | Opinions | Options
Jun '26 (HHM26) 2.902s +0.012 0.000 2.902 2.902 0 2.890 01/23/18 Quote | Opinions | Options
Jul '26 (HHN26) 2.932s +0.012 0.000 2.932 2.932 0 2.920 01/23/18 Quote | Opinions | Options
Aug '26 (HHQ26) 2.961s +0.012 0.000 2.961 2.961 0 2.949 01/23/18 Quote | Opinions | Options
Sep '26 (HHU26) 2.969s +0.012 0.000 2.969 2.969 0 2.957 01/23/18 Quote | Opinions | Options
Oct '26 (HHV26) 3.009s +0.012 0.000 3.009 3.009 0 2.997 01/23/18 Quote | Opinions | Options
Nov '26 (HHX26) 3.083s +0.012 0.000 3.083 3.083 0 3.071 01/23/18 Quote | Opinions | Options
Dec '26 (HHZ26) 3.235s +0.012 0.000 3.235 3.235 0 3.223 01/23/18 Quote | Opinions | Options
Jan '27 (HHF27) 3.360s +0.012 0.000 3.360 3.360 0 3.348 01/23/18 Quote | Opinions | Options
Feb '27 (HHG27) 3.328s +0.012 0.000 3.328 3.328 0 3.316 01/23/18 Quote | Opinions | Options
Mar '27 (HHH27) 3.264s +0.012 0.000 3.264 3.264 0 3.252 01/23/18 Quote | Opinions | Options
Apr '27 (HHJ27) 2.952s +0.012 0.000 2.952 2.952 0 2.940 01/23/18 Quote | Opinions | Options
May '27 (HHK27) 2.932s +0.012 0.000 2.932 2.932 0 2.920 01/23/18 Quote | Opinions | Options
Jun '27 (HHM27) 2.957s +0.012 0.000 2.957 2.957 0 2.945 01/23/18 Quote | Opinions | Options
Jul '27 (HHN27) 2.986s +0.012 0.000 2.986 2.986 0 2.974 01/23/18 Quote | Opinions | Options
Aug '27 (HHQ27) 3.014s +0.012 0.000 3.014 3.014 0 3.002 01/23/18 Quote | Opinions | Options
Sep '27 (HHU27) 3.024s +0.012 0.000 3.024 3.024 0 3.012 01/23/18 Quote | Opinions | Options
Oct '27 (HHV27) 3.064s +0.012 0.000 3.064 3.064 0 3.052 01/23/18 Quote | Opinions | Options
Nov '27 (HHX27) 3.139s +0.012 0.000 3.139 3.139 0 3.127 01/23/18 Quote | Opinions | Options
Dec '27 (HHZ27) 3.292s +0.012 0.000 3.292 3.292 0 3.280 01/23/18 Quote | Opinions | Options
Jan '28 (HHF28) 3.422s +0.012 0.000 0.000 0.000 0 3.410 01/23/18 Quote | Opinions | Options
Feb '28 (HHG28) 3.390s +0.012 0.000 0.000 0.000 0 3.378 01/23/18 Quote | Opinions | Options
Mar '28 (HHH28) 3.326s +0.012 0.000 0.000 0.000 0 3.314 01/23/18 Quote | Opinions | Options
Apr '28 (HHJ28) 3.004s +0.012 0.000 0.000 0.000 0 2.992 01/23/18 Quote | Opinions | Options
May '28 (HHK28) 2.984s +0.012 0.000 0.000 0.000 0 2.972 01/23/18 Quote | Opinions | Options
Jun '28 (HHM28) 3.014s +0.012 0.000 0.000 0.000 0 3.002 01/23/18 Quote | Opinions | Options
Jul '28 (HHN28) 3.054s +0.012 0.000 0.000 0.000 0 3.042 01/23/18 Quote | Opinions | Options
Aug '28 (HHQ28) 3.094s +0.012 0.000 0.000 0.000 0 3.082 01/23/18 Quote | Opinions | Options
Sep '28 (HHU28) 3.107s +0.012 0.000 0.000 0.000 0 3.095 01/23/18 Quote | Opinions | Options
Oct '28 (HHV28) 3.157s +0.012 0.000 0.000 0.000 0 3.145 01/23/18 Quote | Opinions | Options
Nov '28 (HHX28) 3.232s +0.012 0.000 0.000 0.000 0 3.220 01/23/18 Quote | Opinions | Options
Dec '28 (HHZ28) 3.385s +0.012 0.000 0.000 0.000 0 3.373 01/23/18 Quote | Opinions | Options
Jan '29 (HHF29) 3.515s +0.012 0.000 0.000 0.000 0 3.503 01/23/18 Quote | Opinions | Options
Feb '29 (HHG29) 3.480s +0.012 0.000 0.000 0.000 0 3.468 01/23/18 Quote | Opinions | Options
Mar '29 (HHH29) 3.415s +0.012 0.000 0.000 0.000 0 3.403 01/23/18 Quote | Opinions | Options
Apr '29 (HHJ29) 3.077s +0.012 0.000 0.000 0.000 0 3.065 01/23/18 Quote | Opinions | Options
May '29 (HHK29) 3.057s +0.012 0.000 0.000 0.000 0 3.045 01/23/18 Quote | Opinions | Options
Jun '29 (HHM29) 3.087s +0.012 0.000 0.000 0.000 0 3.075 01/23/18 Quote | Opinions | Options
Jul '29 (HHN29) 3.127s +0.012 0.000 0.000 0.000 0 3.115 01/23/18 Quote | Opinions | Options
Aug '29 (HHQ29) 3.167s +0.012 0.000 0.000 0.000 0 3.155 01/23/18 Quote | Opinions | Options
Sep '29 (HHU29) 3.182s +0.012 0.000 0.000 0.000 0 3.170 01/23/18 Quote | Opinions | Options
Oct '29 (HHV29) 3.232s +0.012 0.000 0.000 0.000 0 3.220 01/23/18 Quote | Opinions | Options
Nov '29 (HHX29) 3.307s +0.012 0.000 0.000 0.000 0 3.295 01/23/18 Quote | Opinions | Options
Dec '29 (HHZ29) 3.460s +0.012 0.000 0.000 0.000 0 3.448 01/23/18 Quote | Opinions | Options
Jan '30 (HHF30) 3.595s +0.012 0.000 0.000 0.000 0 3.583 01/23/18 Quote | Opinions | Options
Feb '30 (HHG30) 3.560s +0.012 0.000 0.000 0.000 0 3.548 01/23/18 Quote | Opinions | Options
Mar '30 (HHH30) 3.495s +0.012 0.000 0.000 0.000 0 3.483 01/23/18 Quote | Opinions | Options
Apr '30 (HHJ30) 3.155s +0.012 0.000 0.000 0.000 0 3.143 01/23/18 Quote | Opinions | Options
May '30 (HHK30) 3.135s +0.012 0.000 0.000 0.000 0 3.123 01/23/18 Quote | Opinions | Options
Jun '30 (HHM30) 3.170s +0.012 0.000 0.000 0.000 0 3.158 01/23/18 Quote | Opinions | Options
Jul '30 (HHN30) 3.215s +0.012 0.000 0.000 0.000 0 3.203 01/23/18 Quote | Opinions | Options
Aug '30 (HHQ30) 3.255s +0.012 0.000 0.000 0.000 0 3.243 01/23/18 Quote | Opinions | Options
Sep '30 (HHU30) 3.270s +0.012 0.000 0.000 0.000 0 3.258 01/23/18 Quote | Opinions | Options
Oct '30 (HHV30) 3.325s +0.012 0.000 0.000 0.000 0 3.313 01/23/18 Quote | Opinions | Options
Nov '30 (HHX30) 3.403s +0.012 0.000 0.000 0.000 0 3.391 01/23/18 Quote | Opinions | Options
Dec '30 (HHZ30) 3.563s +0.012 0.000 0.000 0.000 0 3.551 01/23/18 Quote | Opinions | Options

Futures Commentary and Analysis

Darren Chu, CFA - Inside Futures - Wed Jan 24, 12:19AM CST

Natural Gas (NG) spiked a massive 6% plus yesterday, with major short covering on the clear break above a major horizontal resistance (on the daily and weekly chart) at roughly 3.3. After yesterday's huge rally above upchannel resistance (on the daily chart), NG is vulnerable to...
 
ElliottWave-Forecast - Inside Futures - Tue Jan 23, 10:03PM CST

GBPUSD is in Minor wave 5 of (3) as an ending diagonal. While pullbacks stay above 1.38, pair could see further upside to 1.40s area
 
John Lunney - Inside Futures - Tue Jan 23, 8:10PM CST

A look at what migh lie ahaead for the March corn futures
 
Bob Hunt - Inside Futures - Tue Jan 23, 6:40PM CST

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....
 

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