Commodity Prices for Natural Gas
Delayed Futures - 20:56 - Saturday, August 27th
[ 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) 2.870s +0.010 0.000 2.870 2.870 0 2.860 08/26/16 Quote | Opinions | Options
Sep '16 (NGU16) 2.871s +0.025 2.840 2.907 2.797 47456 2.846 08/26/16 Quote | Opinions | Options
Oct '16 (NGV16) 2.913s +0.028 2.880 2.949 2.832 151465 2.885 08/26/16 Quote | Opinions | Options
Nov '16 (NGX16) 3.030s +0.020 3.013 3.065 2.964 49036 3.010 08/26/16 Quote | Opinions | Options
Dec '16 (NGZ16) 3.228s +0.016 3.217 3.258 3.173 25057 3.212 08/26/16 Quote | Opinions | Options
Jan '17 (NGF17) 3.344s +0.018 3.333 3.368 3.287 27541 3.326 08/26/16 Quote | Opinions | Options
Feb '17 (NGG17) 3.342s +0.018 3.322 3.370 3.289 9088 3.324 08/26/16 Quote | Opinions | Options
Mar '17 (NGH17) 3.296s +0.017 3.274 3.320 3.243 14005 3.279 08/26/16 Quote | Opinions | Options
Apr '17 (NGJ17) 3.015s +0.009 2.993 3.038 2.991 13322 3.006 08/26/16 Quote | Opinions | Options
May '17 (NGK17) 2.982s +0.008 2.963 3.000 2.963 6327 2.974 08/26/16 Quote | Opinions | Options
Jun '17 (NGM17) 3.008s +0.009 2.992 3.026 2.989 5125 2.999 08/26/16 Quote | Opinions | Options
Jul '17 (NGN17) 3.036s +0.009 3.020 3.053 3.017 2907 3.027 08/26/16 Quote | Opinions | Options
Aug '17 (NGQ17) 3.044s +0.009 3.036 3.062 3.025 1270 3.035 08/26/16 Quote | Opinions | Options
Sep '17 (NGU17) 3.028s +0.009 3.029 3.045 3.009 906 3.019 08/26/16 Quote | Opinions | Options
Oct '17 (NGV17) 3.051s +0.009 3.052 3.068 3.032 3055 3.042 08/26/16 Quote | Opinions | Options
Nov '17 (NGX17) 3.103s +0.008 3.105 3.116 3.086 1181 3.095 08/26/16 Quote | Opinions | Options
Dec '17 (NGZ17) 3.235s +0.008 3.235 3.246 3.217 1124 3.227 08/26/16 Quote | Opinions | Options
Jan '18 (NGF18) 3.336s +0.007 3.337 3.350 3.319 1612 3.329 08/26/16 Quote | Opinions | Options
Feb '18 (NGG18) 3.297s +0.004 3.299 3.310 3.296 1010 3.293 08/26/16 Quote | Opinions | Options
Mar '18 (NGH18) 3.212s -0.001 3.206 3.227 3.198 1016 3.213 08/26/16 Quote | Opinions | Options
Apr '18 (NGJ18) 2.833s -0.004 2.857 2.857 2.825 529 2.837 08/26/16 Quote | Opinions | Options
May '18 (NGK18) 2.790s -0.007 2.793 2.803 2.768 233 2.797 08/26/16 Quote | Opinions | Options
Jun '18 (NGM18) 2.816s -0.010 2.818 2.823 2.816 265 2.826 08/26/16 Quote | Opinions | Options
Jul '18 (NGN18) 2.843s -0.012 2.848 2.848 2.843 105 2.855 08/26/16 Quote | Opinions | Options
Aug '18 (NGQ18) 2.854s -0.010 2.863 2.863 2.854 1 2.864 08/26/16 Quote | Opinions | Options
Sep '18 (NGU18) 2.837s -0.010 2.835 2.841 2.835 188 2.847 08/26/16 Quote | Opinions | Options
Oct '18 (NGV18) 2.864s -0.010 2.860 2.870 2.860 180 2.874 08/26/16 Quote | Opinions | Options
Nov '18 (NGX18) 2.928s -0.008 0.000 2.928 2.928 50 2.936 08/26/16 Quote | Opinions | Options
Dec '18 (NGZ18) 3.077s -0.007 0.000 3.077 3.077 0 3.084 08/26/16 Quote | Opinions | Options
Jan '19 (NGF19) 3.195s -0.005 0.000 3.195 3.195 0 3.200 08/26/16 Quote | Opinions | Options
Feb '19 (NGG19) 3.163s -0.003 0.000 3.163 3.163 0 3.166 08/26/16 Quote | Opinions | Options
Mar '19 (NGH19) 3.098s -0.003 0.000 3.098 3.098 25 3.101 08/26/16 Quote | Opinions | Options
Apr '19 (NGJ19) 2.808s -0.013 0.000 2.808 2.808 25 2.821 08/26/16 Quote | Opinions | Options
May '19 (NGK19) 2.798s -0.013 0.000 2.798 2.798 0 2.811 08/26/16 Quote | Opinions | Options
Jun '19 (NGM19) 2.829s -0.013 0.000 2.829 2.829 0 2.842 08/26/16 Quote | Opinions | Options
Jul '19 (NGN19) 2.865s -0.013 0.000 2.865 2.865 0 2.878 08/26/16 Quote | Opinions | Options
Aug '19 (NGQ19) 2.878s -0.013 0.000 2.878 2.878 0 2.891 08/26/16 Quote | Opinions | Options
Sep '19 (NGU19) 2.863s -0.013 0.000 2.863 2.863 0 2.876 08/26/16 Quote | Opinions | Options
Oct '19 (NGV19) 2.885s -0.013 0.000 2.885 2.885 1 2.898 08/26/16 Quote | Opinions | Options
Nov '19 (NGX19) 2.956s -0.013 0.000 2.956 2.956 0 2.969 08/26/16 Quote | Opinions | Options
Dec '19 (NGZ19) 3.107s -0.013 3.110 3.110 3.107 25 3.120 08/26/16 Quote | Opinions | Options
Jan '20 (NGF20) 3.235s -0.015 0.000 3.235 3.235 0 3.250 08/26/16 Quote | Opinions | Options
Feb '20 (NGG20) 3.203s -0.015 0.000 3.203 3.203 0 3.218 08/26/16 Quote | Opinions | Options
Mar '20 (NGH20) 3.138s -0.015 0.000 3.138 3.138 0 3.153 08/26/16 Quote | Opinions | Options
Apr '20 (NGJ20) 2.863s -0.020 0.000 2.863 2.863 0 2.883 08/26/16 Quote | Opinions | Options
May '20 (NGK20) 2.856s -0.020 0.000 2.856 2.856 0 2.876 08/26/16 Quote | Opinions | Options
Jun '20 (NGM20) 2.888s -0.020 0.000 2.888 2.888 0 2.908 08/26/16 Quote | Opinions | Options
Jul '20 (NGN20) 2.925s -0.020 0.000 2.925 2.925 0 2.945 08/26/16 Quote | Opinions | Options
Aug '20 (NGQ20) 2.953s -0.020 0.000 2.953 2.953 0 2.973 08/26/16 Quote | Opinions | Options
Sep '20 (NGU20) 2.956s -0.020 0.000 2.956 2.956 0 2.976 08/26/16 Quote | Opinions | Options
Oct '20 (NGV20) 2.988s -0.020 0.000 2.988 2.988 0 3.008 08/26/16 Quote | Opinions | Options
Nov '20 (NGX20) 3.064s -0.020 0.000 3.064 3.064 0 3.084 08/26/16 Quote | Opinions | Options
Dec '20 (NGZ20) 3.217s -0.020 0.000 3.217 3.217 0 3.237 08/26/16 Quote | Opinions | Options
Jan '21 (NGF21) 3.353s -0.020 0.000 3.353 3.353 0 3.373 08/26/16 Quote | Opinions | Options
Feb '21 (NGG21) 3.321s -0.021 0.000 3.321 3.321 0 3.342 08/26/16 Quote | Opinions | Options
Mar '21 (NGH21) 3.256s -0.023 0.000 3.256 3.256 0 3.279 08/26/16 Quote | Opinions | Options
Apr '21 (NGJ21) 2.981s -0.028 0.000 2.981 2.981 0 3.009 08/26/16 Quote | Opinions | Options
May '21 (NGK21) 2.976s -0.028 0.000 2.976 2.976 0 3.004 08/26/16 Quote | Opinions | Options
Jun '21 (NGM21) 3.008s -0.028 0.000 3.008 3.008 0 3.036 08/26/16 Quote | Opinions | Options
Jul '21 (NGN21) 3.045s -0.028 0.000 3.045 3.045 0 3.073 08/26/16 Quote | Opinions | Options
Aug '21 (NGQ21) 3.079s -0.028 0.000 3.079 3.079 0 3.107 08/26/16 Quote | Opinions | Options
Sep '21 (NGU21) 3.083s -0.028 0.000 3.083 3.083 0 3.111 08/26/16 Quote | Opinions | Options
Oct '21 (NGV21) 3.120s -0.028 0.000 3.120 3.120 0 3.148 08/26/16 Quote | Opinions | Options
Nov '21 (NGX21) 3.202s -0.028 0.000 3.202 3.202 0 3.230 08/26/16 Quote | Opinions | Options
Dec '21 (NGZ21) 3.360s -0.028 0.000 3.360 3.360 0 3.388 08/26/16 Quote | Opinions | Options
Jan '22 (NGF22) 3.515s -0.028 0.000 3.515 3.515 0 3.543 08/26/16 Quote | Opinions | Options
Feb '22 (NGG22) 3.488s -0.028 0.000 3.488 3.488 0 3.516 08/26/16 Quote | Opinions | Options
Mar '22 (NGH22) 3.428s -0.028 0.000 3.428 3.428 0 3.456 08/26/16 Quote | Opinions | Options
Apr '22 (NGJ22) 3.163s -0.028 0.000 3.163 3.163 0 3.191 08/26/16 Quote | Opinions | Options
May '22 (NGK22) 3.158s -0.028 0.000 3.158 3.158 0 3.186 08/26/16 Quote | Opinions | Options
Jun '22 (NGM22) 3.190s -0.028 0.000 3.190 3.190 0 3.218 08/26/16 Quote | Opinions | Options
Jul '22 (NGN22) 3.228s -0.028 0.000 3.228 3.228 0 3.256 08/26/16 Quote | Opinions | Options
Aug '22 (NGQ22) 3.264s -0.028 0.000 3.264 3.264 0 3.292 08/26/16 Quote | Opinions | Options
Sep '22 (NGU22) 3.269s -0.028 0.000 3.269 3.269 0 3.297 08/26/16 Quote | Opinions | Options
Oct '22 (NGV22) 3.309s -0.028 0.000 3.309 3.309 0 3.337 08/26/16 Quote | Opinions | Options
Nov '22 (NGX22) 3.391s -0.028 0.000 3.391 3.391 0 3.419 08/26/16 Quote | Opinions | Options
Dec '22 (NGZ22) 3.549s -0.028 0.000 3.549 3.549 0 3.577 08/26/16 Quote | Opinions | Options
Jan '23 (NGF23) 3.704s -0.028 0.000 3.704 3.704 0 3.732 08/26/16 Quote | Opinions | Options
Feb '23 (NGG23) 3.676s -0.029 0.000 3.676 3.676 0 3.705 08/26/16 Quote | Opinions | Options
Mar '23 (NGH23) 3.613s -0.032 0.000 3.613 3.613 0 3.645 08/26/16 Quote | Opinions | Options
Apr '23 (NGJ23) 3.348s -0.032 0.000 3.348 3.348 0 3.380 08/26/16 Quote | Opinions | Options
May '23 (NGK23) 3.343s -0.032 0.000 3.343 3.343 0 3.375 08/26/16 Quote | Opinions | Options
Jun '23 (NGM23) 3.375s -0.032 0.000 3.375 3.375 0 3.407 08/26/16 Quote | Opinions | Options
Jul '23 (NGN23) 3.413s -0.032 0.000 3.413 3.413 0 3.445 08/26/16 Quote | Opinions | Options
Aug '23 (NGQ23) 3.449s -0.032 0.000 3.449 3.449 0 3.481 08/26/16 Quote | Opinions | Options
Sep '23 (NGU23) 3.457s -0.032 0.000 3.457 3.457 0 3.489 08/26/16 Quote | Opinions | Options
Oct '23 (NGV23) 3.501s -0.032 0.000 3.501 3.501 0 3.533 08/26/16 Quote | Opinions | Options
Nov '23 (NGX23) 3.583s -0.032 0.000 3.583 3.583 0 3.615 08/26/16 Quote | Opinions | Options
Dec '23 (NGZ23) 3.737s -0.032 0.000 3.737 3.737 0 3.769 08/26/16 Quote | Opinions | Options
Jan '24 (NGF24) 3.887s -0.032 0.000 3.887 3.887 0 3.919 08/26/16 Quote | Opinions | Options
Feb '24 (NGG24) 3.858s -0.036 0.000 3.858 3.858 0 3.894 08/26/16 Quote | Opinions | Options
Mar '24 (NGH24) 3.793s -0.036 0.000 3.793 3.793 0 3.829 08/26/16 Quote | Opinions | Options
Apr '24 (NGJ24) 3.528s -0.036 0.000 3.528 3.528 0 3.564 08/26/16 Quote | Opinions | Options
May '24 (NGK24) 3.518s -0.036 0.000 3.518 3.518 0 3.554 08/26/16 Quote | Opinions | Options
Jun '24 (NGM24) 3.550s -0.036 0.000 3.550 3.550 0 3.586 08/26/16 Quote | Opinions | Options
Jul '24 (NGN24) 3.595s -0.036 0.000 3.595 3.595 0 3.631 08/26/16 Quote | Opinions | Options
Aug '24 (NGQ24) 3.631s -0.036 0.000 3.631 3.631 0 3.667 08/26/16 Quote | Opinions | Options
Sep '24 (NGU24) 3.642s -0.036 0.000 3.642 3.642 0 3.678 08/26/16 Quote | Opinions | Options
Oct '24 (NGV24) 3.692s -0.036 0.000 3.692 3.692 0 3.728 08/26/16 Quote | Opinions | Options
Nov '24 (NGX24) 3.774s -0.036 0.000 3.774 3.774 0 3.810 08/26/16 Quote | Opinions | Options
Dec '24 (NGZ24) 3.926s -0.036 0.000 3.926 3.926 0 3.962 08/26/16 Quote | Opinions | Options
Jan '25 (NGF25) 4.068s -0.036 0.000 4.068 4.068 0 4.104 08/26/16 Quote | Opinions | Options
Feb '25 (NGG25) 4.039s -0.040 0.000 4.039 4.039 0 4.079 08/26/16 Quote | Opinions | Options
Mar '25 (NGH25) 3.974s -0.040 0.000 3.974 3.974 0 4.014 08/26/16 Quote | Opinions | Options
Apr '25 (NGJ25) 3.699s -0.040 0.000 3.699 3.699 0 3.739 08/26/16 Quote | Opinions | Options
May '25 (NGK25) 3.685s -0.040 0.000 3.685 3.685 0 3.725 08/26/16 Quote | Opinions | Options
Jun '25 (NGM25) 3.718s -0.040 0.000 3.718 3.718 0 3.758 08/26/16 Quote | Opinions | Options
Jul '25 (NGN25) 3.760s -0.040 0.000 3.760 3.760 0 3.800 08/26/16 Quote | Opinions | Options
Aug '25 (NGQ25) 3.798s -0.040 0.000 3.798 3.798 0 3.838 08/26/16 Quote | Opinions | Options
Sep '25 (NGU25) 3.811s -0.040 0.000 3.811 3.811 0 3.851 08/26/16 Quote | Opinions | Options
Oct '25 (NGV25) 3.866s -0.040 0.000 3.866 3.866 0 3.906 08/26/16 Quote | Opinions | Options
Nov '25 (NGX25) 3.953s -0.040 0.000 3.953 3.953 0 3.993 08/26/16 Quote | Opinions | Options
Dec '25 (NGZ25) 4.113s -0.040 0.000 4.113 4.113 0 4.153 08/26/16 Quote | Opinions | Options
Jan '26 (NGF26) 4.255s -0.040 0.000 4.255 4.255 0 4.295 08/26/16 Quote | Opinions | Options
Feb '26 (NGG26) 4.233s -0.040 0.000 4.233 4.233 0 4.273 08/26/16 Quote | Opinions | Options
Mar '26 (NGH26) 4.165s -0.040 0.000 4.165 4.165 0 4.205 08/26/16 Quote | Opinions | Options
Apr '26 (NGJ26) 3.860s -0.040 0.000 3.860 3.860 0 3.900 08/26/16 Quote | Opinions | Options
May '26 (NGK26) 3.845s -0.040 0.000 3.845 3.845 0 3.885 08/26/16 Quote | Opinions | Options
Jun '26 (NGM26) 3.880s -0.040 0.000 3.880 3.880 0 3.920 08/26/16 Quote | Opinions | Options
Jul '26 (NGN26) 3.925s -0.040 0.000 3.925 3.925 0 3.965 08/26/16 Quote | Opinions | Options
Aug '26 (NGQ26) 3.965s -0.040 0.000 3.965 3.965 0 4.005 08/26/16 Quote | Opinions | Options
Sep '26 (NGU26) 3.980s -0.040 0.000 3.980 3.980 0 4.020 08/26/16 Quote | Opinions | Options
Oct '26 (NGV26) 4.035s -0.040 0.000 4.035 4.035 0 4.075 08/26/16 Quote | Opinions | Options
Nov '26 (NGX26) 4.128s -0.040 0.000 4.128 4.128 0 4.168 08/26/16 Quote | Opinions | Options
Dec '26 (NGZ26) 4.301s -0.040 0.000 4.301 4.301 0 4.341 08/26/16 Quote | Opinions | Options
Jan '27 (NGF27) 4.443s -0.040 0.000 4.443 4.443 0 4.483 08/26/16 Quote | Opinions | Options
Feb '27 (NGG27) 4.423s -0.040 0.000 4.423 4.423 0 4.463 08/26/16 Quote | Opinions | Options
Mar '27 (NGH27) 4.353s -0.040 0.000 4.353 4.353 0 4.393 08/26/16 Quote | Opinions | Options
Apr '27 (NGJ27) 4.018s -0.040 0.000 4.018 4.018 0 4.058 08/26/16 Quote | Opinions | Options
May '27 (NGK27) 4.003s -0.040 0.000 4.003 4.003 0 4.043 08/26/16 Quote | Opinions | Options
Jun '27 (NGM27) 4.038s -0.040 0.000 4.038 4.038 0 4.078 08/26/16 Quote | Opinions | Options
Jul '27 (NGN27) 4.083s -0.040 0.000 4.083 4.083 0 4.123 08/26/16 Quote | Opinions | Options
Aug '27 (NGQ27) 4.123s -0.040 0.000 4.123 4.123 0 4.163 08/26/16 Quote | Opinions | Options
Sep '27 (NGU27) 4.138s -0.040 0.000 4.138 4.138 0 4.178 08/26/16 Quote | Opinions | Options
Oct '27 (NGV27) 4.193s -0.040 0.000 4.193 4.193 0 4.233 08/26/16 Quote | Opinions | Options
Nov '27 (NGX27) 4.298s -0.040 0.000 4.298 4.298 0 4.338 08/26/16 Quote | Opinions | Options
Dec '27 (NGZ27) 4.493s -0.040 0.000 4.493 4.493 0 4.533 08/26/16 Quote | Opinions | Options
Jan '28 (NGF28) 4.638s -0.040 0.000 4.638 4.638 0 4.678 08/26/16 Quote | Opinions | Options
Feb '28 (NGG28) 4.613s -0.040 0.000 4.613 4.613 0 4.653 08/26/16 Quote | Opinions | Options
Mar '28 (NGH28) 4.543s -0.040 0.000 4.543 4.543 0 4.583 08/26/16 Quote | Opinions | Options
Apr '28 (NGJ28) 4.178s -0.040 0.000 4.178 4.178 0 4.218 08/26/16 Quote | Opinions | Options
May '28 (NGK28) 4.163s -0.040 0.000 4.163 4.163 0 4.203 08/26/16 Quote | Opinions | Options
Jun '28 (NGM28) 4.198s -0.040 0.000 4.198 4.198 0 4.238 08/26/16 Quote | Opinions | Options
Jul '28 (NGN28) 4.243s -0.040 0.000 4.243 4.243 0 4.283 08/26/16 Quote | Opinions | Options
Aug '28 (NGQ28) 4.283s -0.040 0.000 4.283 4.283 0 4.323 08/26/16 Quote | Opinions | Options
Sep '28 (NGU28) 4.298s -0.040 0.000 4.298 4.298 0 4.338 08/26/16 Quote | Opinions | Options
Oct '28 (NGV28) 4.353s -0.040 0.000 4.353 4.353 0 4.393 08/26/16 Quote | Opinions | Options
Nov '28 (NGX28) 4.468s -0.040 0.000 4.468 4.468 0 4.508 08/26/16 Quote | Opinions | Options
Dec '28 (NGZ28) 4.673s -0.040 0.000 4.673 4.673 0 4.713 08/26/16 Quote | Opinions | Options

Futures Commentary and Analysis

Matt McKinney - Inside Futures - Sat Aug 27, 8:47AM CDT

As Jackson Hole Comes To A Conclusion The FED Hints At A Possible Hike By Year End Causing Gold And Silver To Hold Pat For Now.
 
Matt McKinney - Inside Futures - Fri Aug 26, 10:30PM CDT

While Key Support Was Taken Out In The Corn Some Time Ago, Soybeans Just Made Another Leg Down Breaching Critical Support.
 
Henry Ledyard - Inside Futures - Fri Aug 26, 10:06PM CDT

Uncorrelated markets and higher volatility expected. Take short chops and look for opportunities to sell other's failures. Normal 0 false false false EN-US X-NONE X-NONE ...
 
Bob Hunt - Inside Futures - Fri Aug 26, 5:40PM 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....
 

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