Commodity Prices for Natural Gas
Delayed Futures - 05:39 - Wednesday, 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) 3.940s +0.020 0.000 3.940 3.940 0 3.920 08/26/14 Quote | Opinions | Options
Oct '14 (NGV14) 3.986 +0.037 3.973 4.000 3.965 2337 3.949 05:39 Quote | Opinions | Options
Nov '14 (NGX14) 4.055 +0.037 4.045 4.065 4.034 537 4.018 05:34 Quote | Opinions | Options
Dec '14 (NGZ14) 4.152 +0.033 4.143 4.162 4.134 521 4.119 05:26 Quote | Opinions | Options
Jan '15 (NGF15) 4.232 +0.034 4.214 4.234 4.214 143 4.198 05:24 Quote | Opinions | Options
Feb '15 (NGG15) 4.219 +0.034 4.201 4.224 4.201 86 4.185 05:30 Quote | Opinions | Options
Mar '15 (NGH15) 4.139 +0.031 4.124 4.143 4.124 172 4.108 05:26 Quote | Opinions | Options
Apr '15 (NGJ15) 3.880 +0.024 3.860 3.880 3.860 109 3.856 05:02 Quote | Opinions | Options
May '15 (NGK15) 3.852 +0.012 3.847 3.852 3.847 82 3.840 05:02 Quote | Opinions | Options
Jun '15 (NGM15) 3.875 +0.008 3.873 3.876 3.873 54 3.867 03:28 Quote | Opinions | Options
Jul '15 (NGN15) 3.905 +0.006 3.903 3.905 3.903 25 3.899 01:24 Quote | Opinions | Options
Aug '15 (NGQ15) 3.912 +0.006 3.911 3.912 3.911 7 3.906 01:41 Quote | Opinions | Options
Sep '15 (NGU15) 3.895s -0.011 3.905 3.922 3.892 1659 3.906 08/26/14 Quote | Opinions | Options
Oct '15 (NGV15) 3.925s -0.010 3.929 3.950 3.914 3898 3.935 08/26/14 Quote | Opinions | Options
Nov '15 (NGX15) 4.021s -0.009 4.045 4.051 4.020 620 4.030 08/26/14 Quote | Opinions | Options
Dec '15 (NGZ15) 4.167s -0.007 4.190 4.194 4.164 143 4.174 08/26/14 Quote | Opinions | Options
Jan '16 (NGF16) 4.283s -0.007 4.305 4.305 4.277 139 4.290 08/26/14 Quote | Opinions | Options
Feb '16 (NGG16) 4.269 +0.010 4.269 4.269 4.269 1 4.259 05:26 Quote | Opinions | Options
Mar '16 (NGH16) 4.186s -0.009 4.195 4.203 4.186 56 4.195 08/26/14 Quote | Opinions | Options
Apr '16 (NGJ16) 3.946s -0.016 3.960 3.968 3.946 28 3.962 08/26/14 Quote | Opinions | Options
May '16 (NGK16) 3.949s -0.016 3.952 3.972 3.949 6 3.965 08/26/14 Quote | Opinions | Options
Jun '16 (NGM16) 3.977s -0.015 4.000 4.000 3.977 1 3.992 08/26/14 Quote | Opinions | Options
Jul '16 (NGN16) 4.008s -0.014 4.031 4.031 4.008 1 4.022 08/26/14 Quote | Opinions | Options
Aug '16 (NGQ16) 4.015s -0.014 4.037 4.037 4.015 1 4.029 08/26/14 Quote | Opinions | Options
Sep '16 (NGU16) 4.005s -0.014 4.025 4.025 4.005 1 4.019 08/26/14 Quote | Opinions | Options
Oct '16 (NGV16) 4.031s -0.014 0.000 4.031 4.031 0 4.045 08/26/14 Quote | Opinions | Options
Nov '16 (NGX16) 4.112s -0.010 0.000 4.112 4.112 0 4.122 08/26/14 Quote | Opinions | Options
Dec '16 (NGZ16) 4.281s -0.012 4.290 4.295 4.281 6 4.293 08/26/14 Quote | Opinions | Options
Jan '17 (NGF17) 4.410s -0.014 4.414 4.420 4.410 7 4.424 08/26/14 Quote | Opinions | Options
Feb '17 (NGG17) 4.388s -0.013 4.399 4.399 4.388 1 4.401 08/26/14 Quote | Opinions | Options
Mar '17 (NGH17) 4.325s -0.011 0.000 4.325 4.325 0 4.336 08/26/14 Quote | Opinions | Options
Apr '17 (NGJ17) 4.050s -0.011 0.000 4.050 4.050 0 4.061 08/26/14 Quote | Opinions | Options
May '17 (NGK17) 4.064s -0.011 0.000 4.064 4.064 0 4.075 08/26/14 Quote | Opinions | Options
Jun '17 (NGM17) 4.099s -0.011 0.000 4.099 4.099 0 4.110 08/26/14 Quote | Opinions | Options
Jul '17 (NGN17) 4.138s -0.011 0.000 4.138 4.138 0 4.149 08/26/14 Quote | Opinions | Options
Aug '17 (NGQ17) 4.153s -0.011 0.000 4.153 4.153 0 4.164 08/26/14 Quote | Opinions | Options
Sep '17 (NGU17) 4.148s -0.011 4.157 4.157 4.148 1 4.159 08/26/14 Quote | Opinions | Options
Oct '17 (NGV17) 4.174s -0.011 0.000 4.174 4.174 0 4.185 08/26/14 Quote | Opinions | Options
Nov '17 (NGX17) 4.250s -0.011 0.000 4.250 4.250 0 4.261 08/26/14 Quote | Opinions | Options
Dec '17 (NGZ17) 4.419s -0.011 0.000 4.419 4.419 0 4.430 08/26/14 Quote | Opinions | Options
Jan '18 (NGF18) 4.548s -0.011 0.000 4.548 4.548 0 4.559 08/26/14 Quote | Opinions | Options
Feb '18 (NGG18) 4.527s -0.011 0.000 4.527 4.527 0 4.538 08/26/14 Quote | Opinions | Options
Mar '18 (NGH18) 4.466s -0.011 0.000 4.466 4.466 0 4.477 08/26/14 Quote | Opinions | Options
Apr '18 (NGJ18) 4.146s -0.011 0.000 4.146 4.146 0 4.157 08/26/14 Quote | Opinions | Options
May '18 (NGK18) 4.159s -0.011 0.000 4.159 4.159 0 4.170 08/26/14 Quote | Opinions | Options
Jun '18 (NGM18) 4.191s -0.011 0.000 4.191 4.191 0 4.202 08/26/14 Quote | Opinions | Options
Jul '18 (NGN18) 4.227s -0.011 0.000 4.227 4.227 0 4.238 08/26/14 Quote | Opinions | Options
Aug '18 (NGQ18) 4.241s -0.011 0.000 4.241 4.241 0 4.252 08/26/14 Quote | Opinions | Options
Sep '18 (NGU18) 4.241s -0.011 0.000 4.241 4.241 0 4.252 08/26/14 Quote | Opinions | Options
Oct '18 (NGV18) 4.268s -0.011 0.000 4.268 4.268 0 4.279 08/26/14 Quote | Opinions | Options
Nov '18 (NGX18) 4.354s -0.010 0.000 4.354 4.354 0 4.364 08/26/14 Quote | Opinions | Options
Dec '18 (NGZ18) 4.526s -0.009 4.521 4.526 4.521 25 4.535 08/26/14 Quote | Opinions | Options
Jan '19 (NGF19) 4.643s -0.008 0.000 4.643 4.643 0 4.651 08/26/14 Quote | Opinions | Options
Feb '19 (NGG19) 4.623s -0.008 0.000 4.623 4.623 0 4.631 08/26/14 Quote | Opinions | Options
Mar '19 (NGH19) 4.563s -0.008 0.000 4.563 4.563 0 4.571 08/26/14 Quote | Opinions | Options
Apr '19 (NGJ19) 4.258s -0.003 0.000 4.258 4.258 0 4.261 08/26/14 Quote | Opinions | Options
May '19 (NGK19) 4.272s -0.003 4.273 4.273 4.272 2 4.275 08/26/14 Quote | Opinions | Options
Jun '19 (NGM19) 4.296s -0.003 0.000 4.296 4.296 0 4.299 08/26/14 Quote | Opinions | Options
Jul '19 (NGN19) 4.326s -0.003 0.000 4.326 4.326 0 4.329 08/26/14 Quote | Opinions | Options
Aug '19 (NGQ19) 4.342s -0.003 0.000 4.342 4.342 0 4.345 08/26/14 Quote | Opinions | Options
Sep '19 (NGU19) 4.339s -0.003 0.000 4.339 4.339 0 4.342 08/26/14 Quote | Opinions | Options
Oct '19 (NGV19) 4.370s -0.003 0.000 4.370 4.370 0 4.373 08/26/14 Quote | Opinions | Options
Nov '19 (NGX19) 4.464s -0.001 0.000 4.464 4.464 0 4.465 08/26/14 Quote | Opinions | Options
Dec '19 (NGZ19) 4.654s +0.001 0.000 4.654 4.654 0 4.653 08/26/14 Quote | Opinions | Options
Jan '20 (NGF20) 4.765s +0.004 0.000 4.765 4.765 0 4.761 08/26/14 Quote | Opinions | Options
Feb '20 (NGG20) 4.745s +0.004 0.000 4.745 4.745 0 4.741 08/26/14 Quote | Opinions | Options
Mar '20 (NGH20) 4.685s +0.004 0.000 4.685 4.685 0 4.681 08/26/14 Quote | Opinions | Options
Apr '20 (NGJ20) 4.390s -0.001 0.000 4.390 4.390 0 4.391 08/26/14 Quote | Opinions | Options
May '20 (NGK20) 4.408s -0.001 0.000 4.408 4.408 0 4.409 08/26/14 Quote | Opinions | Options
Jun '20 (NGM20) 4.432s -0.001 0.000 4.432 4.432 0 4.433 08/26/14 Quote | Opinions | Options
Jul '20 (NGN20) 4.466s -0.001 0.000 4.466 4.466 0 4.467 08/26/14 Quote | Opinions | Options
Aug '20 (NGQ20) 4.493s -0.001 0.000 4.493 4.493 0 4.494 08/26/14 Quote | Opinions | Options
Sep '20 (NGU20) 4.490s -0.001 0.000 4.490 4.490 0 4.491 08/26/14 Quote | Opinions | Options
Oct '20 (NGV20) 4.525s -0.001 0.000 4.525 4.525 0 4.526 08/26/14 Quote | Opinions | Options
Nov '20 (NGX20) 4.615s -0.001 0.000 4.615 4.615 0 4.616 08/26/14 Quote | Opinions | Options
Dec '20 (NGZ20) 4.800s -0.001 0.000 4.800 4.800 0 4.801 08/26/14 Quote | Opinions | Options
Jan '21 (NGF21) 4.905s -0.001 0.000 4.905 4.905 0 4.906 08/26/14 Quote | Opinions | Options
Feb '21 (NGG21) 4.882s -0.001 0.000 4.882 4.882 0 4.883 08/26/14 Quote | Opinions | Options
Mar '21 (NGH21) 4.810s -0.001 0.000 4.810 4.810 0 4.811 08/26/14 Quote | Opinions | Options
Apr '21 (NGJ21) 4.490s -0.001 0.000 4.490 4.490 0 4.491 08/26/14 Quote | Opinions | Options
May '21 (NGK21) 4.516s -0.001 0.000 4.516 4.516 0 4.517 08/26/14 Quote | Opinions | Options
Jun '21 (NGM21) 4.546s -0.001 0.000 4.546 4.546 0 4.547 08/26/14 Quote | Opinions | Options
Jul '21 (NGN21) 4.583s -0.001 0.000 4.583 4.583 0 4.584 08/26/14 Quote | Opinions | Options
Aug '21 (NGQ21) 4.613s -0.001 0.000 4.613 4.613 0 4.614 08/26/14 Quote | Opinions | Options
Sep '21 (NGU21) 4.610s -0.001 0.000 4.610 4.610 0 4.611 08/26/14 Quote | Opinions | Options
Oct '21 (NGV21) 4.649s -0.001 0.000 4.649 4.649 0 4.650 08/26/14 Quote | Opinions | Options
Nov '21 (NGX21) 4.734s -0.001 0.000 4.734 4.734 0 4.735 08/26/14 Quote | Opinions | Options
Dec '21 (NGZ21) 4.919s -0.001 0.000 4.919 4.919 0 4.920 08/26/14 Quote | Opinions | Options
Jan '22 (NGF22) 5.017s -0.001 0.000 5.017 5.017 0 5.018 08/26/14 Quote | Opinions | Options
Feb '22 (NGG22) 4.994s -0.001 0.000 4.994 4.994 0 4.995 08/26/14 Quote | Opinions | Options
Mar '22 (NGH22) 4.922s -0.001 0.000 4.922 4.922 0 4.923 08/26/14 Quote | Opinions | Options
Apr '22 (NGJ22) 4.597s -0.001 0.000 4.597 4.597 0 4.598 08/26/14 Quote | Opinions | Options
May '22 (NGK22) 4.592s -0.001 0.000 4.592 4.592 0 4.593 08/26/14 Quote | Opinions | Options
Jun '22 (NGM22) 4.622s -0.001 0.000 4.622 4.622 0 4.623 08/26/14 Quote | Opinions | Options
Jul '22 (NGN22) 4.660s -0.001 0.000 4.660 4.660 0 4.661 08/26/14 Quote | Opinions | Options
Aug '22 (NGQ22) 4.702s -0.001 0.000 4.702 4.702 0 4.703 08/26/14 Quote | Opinions | Options
Sep '22 (NGU22) 4.712s -0.001 0.000 4.712 4.712 0 4.713 08/26/14 Quote | Opinions | Options
Oct '22 (NGV22) 4.758s -0.001 0.000 4.758 4.758 0 4.759 08/26/14 Quote | Opinions | Options
Nov '22 (NGX22) 4.843s -0.003 0.000 4.843 4.843 0 4.846 08/26/14 Quote | Opinions | Options
Dec '22 (NGZ22) 5.028s -0.005 0.000 5.028 5.028 0 5.033 08/26/14 Quote | Opinions | Options
Jan '23 (NGF23) 5.123s -0.007 0.000 5.123 5.123 0 5.130 08/26/14 Quote | Opinions | Options
Feb '23 (NGG23) 5.093s -0.007 0.000 5.093 5.093 0 5.100 08/26/14 Quote | Opinions | Options
Mar '23 (NGH23) 5.013s -0.007 0.000 5.013 5.013 0 5.020 08/26/14 Quote | Opinions | Options
Apr '23 (NGJ23) 4.683s -0.007 0.000 4.683 4.683 0 4.690 08/26/14 Quote | Opinions | Options
May '23 (NGK23) 4.668s -0.007 0.000 4.668 4.668 0 4.675 08/26/14 Quote | Opinions | Options
Jun '23 (NGM23) 4.698s -0.007 0.000 4.698 4.698 0 4.705 08/26/14 Quote | Opinions | Options
Jul '23 (NGN23) 4.739s -0.007 0.000 4.739 4.739 0 4.746 08/26/14 Quote | Opinions | Options
Aug '23 (NGQ23) 4.778s -0.007 0.000 4.778 4.778 0 4.785 08/26/14 Quote | Opinions | Options
Sep '23 (NGU23) 4.788 -0.007 0.000 4.788 4.788 0 4.795 08/26/14 Quote | Opinions | Options
Oct '23 (NGV23) 4.840 -0.007 0.000 4.840 4.840 0 4.847 08/26/14 Quote | Opinions | Options
Nov '23 (NGX23) 4.926 -0.007 0.000 4.926 4.926 0 4.933 08/26/14 Quote | Opinions | Options
Dec '23 (NGZ23) 5.112 -0.007 0.000 5.112 5.112 0 5.119 08/26/14 Quote | Opinions | Options
Jan '24 (NGF24) 5.207 -0.007 0.000 0.000 0.000 0 5.214 08/25/14 Quote | Opinions | Options
Feb '24 (NGG24) 5.174 -0.005 0.000 0.000 0.000 0 5.179 08/25/14 Quote | Opinions | Options
Mar '24 (NGH24) 5.091 -0.003 0.000 0.000 0.000 0 5.094 08/25/14 Quote | Opinions | Options
Apr '24 (NGJ24) 4.741 -0.003 0.000 0.000 0.000 0 4.744 08/25/14 Quote | Opinions | Options
May '24 (NGK24) 4.726 -0.003 0.000 0.000 0.000 0 4.729 08/25/14 Quote | Opinions | Options
Jun '24 (NGM24) 4.758 -0.003 0.000 0.000 0.000 0 4.761 08/25/14 Quote | Opinions | Options
Jul '24 (NGN24) 4.803 -0.003 0.000 0.000 0.000 0 4.806 08/25/14 Quote | Opinions | Options
Aug '24 (NGQ24) 4.845 -0.003 0.000 0.000 0.000 0 4.848 08/25/14 Quote | Opinions | Options
Sep '24 (NGU24) 4.858 -0.003 0.000 0.000 0.000 0 4.861 08/25/14 Quote | Opinions | Options
Oct '24 (NGV24) 4.918 -0.003 0.000 0.000 0.000 0 4.921 08/25/14 Quote | Opinions | Options
Nov '24 (NGX24) 5.008 -0.003 0.000 0.000 0.000 0 5.011 08/25/14 Quote | Opinions | Options
Dec '24 (NGZ24) 5.203 -0.003 0.000 0.000 0.000 0 5.206 08/25/14 Quote | Opinions | Options
Jan '25 (NGF25) 5.298 -0.003 0.000 0.000 0.000 0 5.301 08/25/14 Quote | Opinions | Options
Feb '25 (NGG25) 5.262 -0.003 0.000 0.000 0.000 0 5.265 08/25/14 Quote | Opinions | Options
Mar '25 (NGH25) 5.176 -0.003 0.000 0.000 0.000 0 5.179 08/25/14 Quote | Opinions | Options
Apr '25 (NGJ25) 4.791 -0.003 0.000 0.000 0.000 0 4.794 08/25/14 Quote | Opinions | Options
May '25 (NGK25) 4.776 -0.003 0.000 0.000 0.000 0 4.779 08/25/14 Quote | Opinions | Options
Jun '25 (NGM25) 4.814 -0.003 0.000 0.000 0.000 0 4.817 08/25/14 Quote | Opinions | Options
Jul '25 (NGN25) 4.862 -0.003 0.000 0.000 0.000 0 4.865 08/25/14 Quote | Opinions | Options
Aug '25 (NGQ25) 4.906 -0.003 0.000 0.000 0.000 0 4.909 08/25/14 Quote | Opinions | Options
Sep '25 (NGU25) 4.921 -0.003 0.000 0.000 0.000 0 4.924 08/25/14 Quote | Opinions | Options
Oct '25 (NGV25) 4.983 -0.003 0.000 0.000 0.000 0 4.986 08/25/14 Quote | Opinions | Options
Nov '25 (NGX25) 5.088 -0.003 0.000 0.000 0.000 0 5.091 08/25/14 Quote | Opinions | Options
Dec '25 (NGZ25) 5.298 -0.003 0.000 0.000 0.000 0 5.301 08/25/14 Quote | Opinions | Options
Jan '26 (NGF26) 5.408 -0.003 0.000 0.000 0.000 0 5.411 08/25/14 Quote | Opinions | Options
Feb '26 (NGG26) 5.371 -0.003 0.000 0.000 0.000 0 5.374 08/25/14 Quote | Opinions | Options
Mar '26 (NGH26) 5.283 -0.003 0.000 0.000 0.000 0 5.286 08/25/14 Quote | Opinions | Options
Apr '26 (NGJ26) 4.893 -0.003 0.000 0.000 0.000 0 4.896 08/25/14 Quote | Opinions | Options
May '26 (NGK26) 4.878 -0.003 0.000 0.000 0.000 0 4.881 08/25/14 Quote | Opinions | Options
Jun '26 (NGM26) 4.916 -0.003 0.000 0.000 0.000 0 4.919 08/25/14 Quote | Opinions | Options
Jul '26 (NGN26) 4.964 -0.003 0.000 0.000 0.000 0 4.967 08/25/14 Quote | Opinions | Options
Aug '26 (NGQ26) 5.008 -0.003 0.000 0.000 0.000 0 5.011 08/25/14 Quote | Opinions | Options
Sep '26 (NGU26) 5.023 -0.003 0.000 0.000 0.000 0 5.026 08/25/14 Quote | Opinions | Options
Oct '26 (NGV26) 5.085 -0.003 0.000 0.000 0.000 0 5.088 08/25/14 Quote | Opinions | Options
Nov '26 (NGX26) 5.205 -0.003 0.000 0.000 0.000 0 5.208 08/25/14 Quote | Opinions | Options
Dec '26 (NGZ26) 5.435 -0.003 0.000 0.000 0.000 0 5.438 08/25/14 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 39 mins ago

Yesterday the markets rose on stellar economic news.  Today with no news in sight, can the markets hold its momentum?  Read on to learn more....
 
Layne Hermansen - Inside Futures - Wed Aug 27, 12:12AM CDT

Spreads between the 20/40 day moving averages
 
Layne Hermansen - Inside Futures - Wed Aug 27, 12:03AM CDT

Andrews Pitchforks
 
Ted Seifried - Inside Futures - Tue Aug 26, 7:19PM CDT

The drop in conditions may be somewhat attributed to...
 

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