Commodity Prices for Natural Gas
Delayed Futures - 06:18 - Friday, May 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) 2.930s -0.060 0.000 2.930 2.930 0 2.990 05/21/15 Quote | Opinions | Options
Jun '15 (NGM15) 2.935 -0.014 2.962 2.970 2.935 2885 2.949 06:18 Quote | Opinions | Options
Jul '15 (NGN15) 2.979 -0.015 3.013 3.018 2.979 3657 2.994 06:18 Quote | Opinions | Options
Aug '15 (NGQ15) 2.999 -0.013 3.027 3.033 2.999 529 3.012 06:18 Quote | Opinions | Options
Sep '15 (NGU15) 3.009 -0.008 3.036 3.036 3.008 342 3.017 06:14 Quote | Opinions | Options
Oct '15 (NGV15) 3.034 -0.012 3.052 3.057 3.034 909 3.046 06:17 Quote | Opinions | Options
Nov '15 (NGX15) 3.129 -0.006 3.139 3.143 3.129 122 3.135 05:01 Quote | Opinions | Options
Dec '15 (NGZ15) 3.282 -0.008 3.292 3.292 3.282 46 3.290 05:46 Quote | Opinions | Options
Jan '16 (NGF16) 3.387 unch 3.389 3.389 3.383 25 3.387 05:01 Quote | Opinions | Options
Feb '16 (NGG16) 3.373s +0.027 3.336 3.409 3.336 1062 3.346 05/21/15 Quote | Opinions | Options
Mar '16 (NGH16) 3.322s +0.026 3.305 3.389 3.305 6917 3.296 05/21/15 Quote | Opinions | Options
Apr '16 (NGJ16) 3.131s +0.008 3.138 3.190 3.125 7503 3.123 05/21/15 Quote | Opinions | Options
May '16 (NGK16) 3.127s +0.005 3.133 3.158 3.120 560 3.122 05/21/15 Quote | Opinions | Options
Jun '16 (NGM16) 3.154s +0.004 3.160 3.181 3.153 525 3.150 05/21/15 Quote | Opinions | Options
Jul '16 (NGN16) 3.186s +0.003 3.195 3.209 3.178 782 3.183 05/21/15 Quote | Opinions | Options
Aug '16 (NGQ16) 3.192s +0.003 3.198 3.198 3.192 594 3.189 05/21/15 Quote | Opinions | Options
Sep '16 (NGU16) 3.185s +0.004 3.195 3.211 3.185 642 3.181 05/21/15 Quote | Opinions | Options
Oct '16 (NGV16) 3.216s +0.004 3.229 3.245 3.209 1358 3.212 05/21/15 Quote | Opinions | Options
Nov '16 (NGX16) 3.280s +0.003 3.285 3.309 3.272 372 3.277 05/21/15 Quote | Opinions | Options
Dec '16 (NGZ16) 3.429s +0.004 3.431 3.457 3.428 279 3.425 05/21/15 Quote | Opinions | Options
Jan '17 (NGF17) 3.551s +0.003 3.555 3.557 3.545 256 3.548 05/21/15 Quote | Opinions | Options
Feb '17 (NGG17) 3.536s +0.001 3.557 3.557 3.536 2 3.535 05/21/15 Quote | Opinions | Options
Mar '17 (NGH17) 3.476s -0.002 3.488 3.488 3.476 2 3.478 05/21/15 Quote | Opinions | Options
Apr '17 (NGJ17) 3.211s -0.005 3.220 3.220 3.200 84 3.216 05/21/15 Quote | Opinions | Options
May '17 (NGK17) 3.209s -0.005 0.000 3.209 3.209 0 3.214 05/21/15 Quote | Opinions | Options
Jun '17 (NGM17) 3.245s -0.005 0.000 3.245 3.245 0 3.250 05/21/15 Quote | Opinions | Options
Jul '17 (NGN17) 3.285s -0.005 3.295 3.295 3.285 1 3.290 05/21/15 Quote | Opinions | Options
Aug '17 (NGQ17) 3.296s -0.005 0.000 3.296 3.296 0 3.301 05/21/15 Quote | Opinions | Options
Sep '17 (NGU17) 3.284s -0.005 0.000 3.284 3.284 0 3.289 05/21/15 Quote | Opinions | Options
Oct '17 (NGV17) 3.306s -0.005 0.000 3.306 3.306 0 3.311 05/21/15 Quote | Opinions | Options
Nov '17 (NGX17) 3.376s -0.005 0.000 3.376 3.376 0 3.381 05/21/15 Quote | Opinions | Options
Dec '17 (NGZ17) 3.544s -0.005 0.000 3.544 3.544 0 3.549 05/21/15 Quote | Opinions | Options
Jan '18 (NGF18) 3.674s -0.005 0.000 3.674 3.674 0 3.679 05/21/15 Quote | Opinions | Options
Feb '18 (NGG18) 3.654s -0.006 3.650 3.654 3.650 1 3.660 05/21/15 Quote | Opinions | Options
Mar '18 (NGH18) 3.594s -0.006 0.000 3.594 3.594 0 3.600 05/21/15 Quote | Opinions | Options
Apr '18 (NGJ18) 3.294s -0.001 0.000 3.294 3.294 0 3.295 05/21/15 Quote | Opinions | Options
May '18 (NGK18) 3.297s -0.001 0.000 3.297 3.297 0 3.298 05/21/15 Quote | Opinions | Options
Jun '18 (NGM18) 3.330s -0.001 0.000 3.330 3.330 0 3.331 05/21/15 Quote | Opinions | Options
Jul '18 (NGN18) 3.367s -0.001 0.000 3.367 3.367 0 3.368 05/21/15 Quote | Opinions | Options
Aug '18 (NGQ18) 3.379s -0.001 0.000 3.379 3.379 0 3.380 05/21/15 Quote | Opinions | Options
Sep '18 (NGU18) 3.372s -0.001 0.000 3.372 3.372 0 3.373 05/21/15 Quote | Opinions | Options
Oct '18 (NGV18) 3.395s -0.001 0.000 3.395 3.395 0 3.396 05/21/15 Quote | Opinions | Options
Nov '18 (NGX18) 3.467s -0.001 0.000 3.467 3.467 0 3.468 05/21/15 Quote | Opinions | Options
Dec '18 (NGZ18) 3.635s -0.001 0.000 3.635 3.635 0 3.636 05/21/15 Quote | Opinions | Options
Jan '19 (NGF19) 3.767s -0.001 0.000 3.767 3.767 0 3.768 05/21/15 Quote | Opinions | Options
Feb '19 (NGG19) 3.747s -0.001 0.000 3.747 3.747 0 3.748 05/21/15 Quote | Opinions | Options
Mar '19 (NGH19) 3.687s -0.001 0.000 3.687 3.687 0 3.688 05/21/15 Quote | Opinions | Options
Apr '19 (NGJ19) 3.387s -0.001 0.000 3.387 3.387 0 3.388 05/21/15 Quote | Opinions | Options
May '19 (NGK19) 3.389s -0.001 0.000 3.389 3.389 0 3.390 05/21/15 Quote | Opinions | Options
Jun '19 (NGM19) 3.422s -0.001 0.000 3.422 3.422 0 3.423 05/21/15 Quote | Opinions | Options
Jul '19 (NGN19) 3.457s -0.001 0.000 3.457 3.457 0 3.458 05/21/15 Quote | Opinions | Options
Aug '19 (NGQ19) 3.474s -0.001 0.000 3.474 3.474 0 3.475 05/21/15 Quote | Opinions | Options
Sep '19 (NGU19) 3.466s -0.001 0.000 3.466 3.466 0 3.467 05/21/15 Quote | Opinions | Options
Oct '19 (NGV19) 3.490s -0.001 0.000 3.490 3.490 0 3.491 05/21/15 Quote | Opinions | Options
Nov '19 (NGX19) 3.568s -0.001 0.000 3.568 3.568 0 3.569 05/21/15 Quote | Opinions | Options
Dec '19 (NGZ19) 3.746s -0.001 3.730 3.746 3.730 2 3.747 05/21/15 Quote | Opinions | Options
Jan '20 (NGF20) 3.882s -0.001 3.870 3.882 3.868 3 3.883 05/21/15 Quote | Opinions | Options
Feb '20 (NGG20) 3.860s -0.001 0.000 3.860 3.860 0 3.861 05/21/15 Quote | Opinions | Options
Mar '20 (NGH20) 3.797s -0.001 0.000 3.797 3.797 0 3.798 05/21/15 Quote | Opinions | Options
Apr '20 (NGJ20) 3.487s -0.001 0.000 3.487 3.487 0 3.488 05/21/15 Quote | Opinions | Options
May '20 (NGK20) 3.487s -0.001 0.000 3.487 3.487 0 3.488 05/21/15 Quote | Opinions | Options
Jun '20 (NGM20) 3.517s -0.001 0.000 3.517 3.517 0 3.518 05/21/15 Quote | Opinions | Options
Jul '20 (NGN20) 3.549s -0.001 0.000 3.549 3.549 0 3.550 05/21/15 Quote | Opinions | Options
Aug '20 (NGQ20) 3.572s -0.001 0.000 3.572 3.572 0 3.573 05/21/15 Quote | Opinions | Options
Sep '20 (NGU20) 3.566s -0.001 0.000 3.566 3.566 0 3.567 05/21/15 Quote | Opinions | Options
Oct '20 (NGV20) 3.595s -0.001 0.000 3.595 3.595 0 3.596 05/21/15 Quote | Opinions | Options
Nov '20 (NGX20) 3.677s -0.001 0.000 3.677 3.677 0 3.678 05/21/15 Quote | Opinions | Options
Dec '20 (NGZ20) 3.862s -0.001 0.000 3.862 3.862 0 3.863 05/21/15 Quote | Opinions | Options
Jan '21 (NGF21) 3.998s -0.001 0.000 3.998 3.998 0 3.999 05/21/15 Quote | Opinions | Options
Feb '21 (NGG21) 3.976s -0.001 0.000 3.976 3.976 0 3.977 05/21/15 Quote | Opinions | Options
Mar '21 (NGH21) 3.914s -0.001 0.000 3.914 3.914 0 3.915 05/21/15 Quote | Opinions | Options
Apr '21 (NGJ21) 3.609s -0.001 0.000 3.609 3.609 0 3.610 05/21/15 Quote | Opinions | Options
May '21 (NGK21) 3.609s -0.001 0.000 3.609 3.609 0 3.610 05/21/15 Quote | Opinions | Options
Jun '21 (NGM21) 3.639s -0.001 0.000 3.639 3.639 0 3.640 05/21/15 Quote | Opinions | Options
Jul '21 (NGN21) 3.676s -0.001 0.000 3.676 3.676 0 3.677 05/21/15 Quote | Opinions | Options
Aug '21 (NGQ21) 3.706s -0.001 0.000 3.706 3.706 0 3.707 05/21/15 Quote | Opinions | Options
Sep '21 (NGU21) 3.703s -0.001 0.000 3.703 3.703 0 3.704 05/21/15 Quote | Opinions | Options
Oct '21 (NGV21) 3.739s -0.001 0.000 3.739 3.739 0 3.740 05/21/15 Quote | Opinions | Options
Nov '21 (NGX21) 3.821s -0.001 0.000 3.821 3.821 0 3.822 05/21/15 Quote | Opinions | Options
Dec '21 (NGZ21) 4.006s -0.001 0.000 4.006 4.006 0 4.007 05/21/15 Quote | Opinions | Options
Jan '22 (NGF22) 4.142s -0.001 0.000 4.142 4.142 0 4.143 05/21/15 Quote | Opinions | Options
Feb '22 (NGG22) 4.120s -0.001 0.000 4.120 4.120 0 4.121 05/21/15 Quote | Opinions | Options
Mar '22 (NGH22) 4.055s -0.001 0.000 4.055 4.055 0 4.056 05/21/15 Quote | Opinions | Options
Apr '22 (NGJ22) 3.750s -0.001 0.000 3.750 3.750 0 3.751 05/21/15 Quote | Opinions | Options
May '22 (NGK22) 3.742s -0.001 0.000 3.742 3.742 0 3.743 05/21/15 Quote | Opinions | Options
Jun '22 (NGM22) 3.772s -0.001 0.000 3.772 3.772 0 3.773 05/21/15 Quote | Opinions | Options
Jul '22 (NGN22) 3.810s -0.001 0.000 3.810 3.810 0 3.811 05/21/15 Quote | Opinions | Options
Aug '22 (NGQ22) 3.848s -0.001 0.000 3.848 3.848 0 3.849 05/21/15 Quote | Opinions | Options
Sep '22 (NGU22) 3.854s -0.001 0.000 3.854 3.854 0 3.855 05/21/15 Quote | Opinions | Options
Oct '22 (NGV22) 3.899s -0.001 0.000 3.899 3.899 0 3.900 05/21/15 Quote | Opinions | Options
Nov '22 (NGX22) 3.984s -0.001 0.000 3.984 3.984 0 3.985 05/21/15 Quote | Opinions | Options
Dec '22 (NGZ22) 4.171s -0.001 0.000 4.171 4.171 0 4.172 05/21/15 Quote | Opinions | Options
Jan '23 (NGF23) 4.281s -0.001 0.000 4.281 4.281 0 4.282 05/21/15 Quote | Opinions | Options
Feb '23 (NGG23) 4.258s -0.001 0.000 4.258 4.258 0 4.259 05/21/15 Quote | Opinions | Options
Mar '23 (NGH23) 4.192s -0.001 0.000 4.192 4.192 0 4.193 05/21/15 Quote | Opinions | Options
Apr '23 (NGJ23) 3.882s -0.001 0.000 3.882 3.882 0 3.883 05/21/15 Quote | Opinions | Options
May '23 (NGK23) 3.870s -0.001 0.000 3.870 3.870 0 3.871 05/21/15 Quote | Opinions | Options
Jun '23 (NGM23) 3.900s -0.001 0.000 3.900 3.900 0 3.901 05/21/15 Quote | Opinions | Options
Jul '23 (NGN23) 3.941s -0.001 0.000 3.941 3.941 0 3.942 05/21/15 Quote | Opinions | Options
Aug '23 (NGQ23) 3.979s -0.001 0.000 3.979 3.979 0 3.980 05/21/15 Quote | Opinions | Options
Sep '23 (NGU23) 3.989s -0.001 0.000 3.989 3.989 0 3.990 05/21/15 Quote | Opinions | Options
Oct '23 (NGV23) 4.041s -0.001 0.000 4.041 4.041 0 4.042 05/21/15 Quote | Opinions | Options
Nov '23 (NGX23) 4.128s -0.001 0.000 4.128 4.128 0 4.129 05/21/15 Quote | Opinions | Options
Dec '23 (NGZ23) 4.315s -0.001 0.000 4.315 4.315 0 4.316 05/21/15 Quote | Opinions | Options
Jan '24 (NGF24) 4.410s -0.001 0.000 4.410 4.410 0 4.411 05/21/15 Quote | Opinions | Options
Feb '24 (NGG24) 4.387s -0.001 0.000 4.387 4.387 0 4.388 05/21/15 Quote | Opinions | Options
Mar '24 (NGH24) 4.319s -0.001 0.000 4.319 4.319 0 4.320 05/21/15 Quote | Opinions | Options
Apr '24 (NGJ24) 3.989s -0.001 0.000 3.989 3.989 0 3.990 05/21/15 Quote | Opinions | Options
May '24 (NGK24) 3.974s -0.001 0.000 3.974 3.974 0 3.975 05/21/15 Quote | Opinions | Options
Jun '24 (NGM24) 4.006s -0.001 0.000 4.006 4.006 0 4.007 05/21/15 Quote | Opinions | Options
Jul '24 (NGN24) 4.051s -0.001 0.000 4.051 4.051 0 4.052 05/21/15 Quote | Opinions | Options
Aug '24 (NGQ24) 4.093s -0.001 0.000 4.093 4.093 0 4.094 05/21/15 Quote | Opinions | Options
Sep '24 (NGU24) 4.106s -0.001 0.000 4.106 4.106 0 4.107 05/21/15 Quote | Opinions | Options
Oct '24 (NGV24) 4.166s -0.001 0.000 4.166 4.166 0 4.167 05/21/15 Quote | Opinions | Options
Nov '24 (NGX24) 4.256s -0.001 0.000 4.256 4.256 0 4.257 05/21/15 Quote | Opinions | Options
Dec '24 (NGZ24) 4.451s -0.001 0.000 4.451 4.451 0 4.452 05/21/15 Quote | Opinions | Options
Jan '25 (NGF25) 4.546s -0.001 0.000 4.546 4.546 0 4.547 05/21/15 Quote | Opinions | Options
Feb '25 (NGG25) 4.521s -0.001 0.000 4.521 4.521 0 4.522 05/21/15 Quote | Opinions | Options
Mar '25 (NGH25) 4.451s -0.001 0.000 4.451 4.451 0 4.452 05/21/15 Quote | Opinions | Options
Apr '25 (NGJ25) 4.091s -0.006 0.000 4.091 4.091 0 4.097 05/21/15 Quote | Opinions | Options
May '25 (NGK25) 4.076s -0.006 0.000 4.076 4.076 0 4.082 05/21/15 Quote | Opinions | Options
Jun '25 (NGM25) 2.941 -1.173 2.962 2.970 2.935 0 4.114 06:17 Quote | Opinions | Options
Jul '25 (NGN25) 2.984 -1.178 3.013 3.018 2.982 0 4.162 06:17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.004 -1.202 3.027 3.033 3.001 0 4.206 06:17 Quote | Opinions | Options
Sep '25 (NGU25) 3.009 -1.212 3.036 3.036 3.008 0 4.221 06:17 Quote | Opinions | Options
Oct '25 (NGV25) 3.036 -1.245 3.052 3.057 3.034 0 4.281 06:17 Quote | Opinions | Options
Nov '25 (NGX25) 3.129 -1.256 3.139 3.143 3.129 0 4.385 05:08 Quote | Opinions | Options
Dec '25 (NGZ25) 3.282 -1.313 3.292 3.292 3.282 0 4.595 05:58 Quote | Opinions | Options
Jan '26 (NGF26) 3.387 -1.318 3.389 3.389 3.383 0 4.705 05:08 Quote | Opinions | Options
Feb '26 (NGG26) 4.675s -0.009 0.000 4.675 4.675 0 4.684 05/21/15 Quote | Opinions | Options
Mar '26 (NGH26) 4.595s -0.009 0.000 4.595 4.595 0 4.604 05/21/15 Quote | Opinions | Options
Apr '26 (NGJ26) 4.195s -0.029 0.000 4.195 4.195 0 4.224 05/21/15 Quote | Opinions | Options
May '26 (NGK26) 4.180s -0.029 0.000 4.180 4.180 0 4.209 05/21/15 Quote | Opinions | Options
Jun '26 (NGM26) 4.218s -0.029 0.000 4.218 4.218 0 4.247 05/21/15 Quote | Opinions | Options
Jul '26 (NGN26) 4.266s -0.029 0.000 4.266 4.266 0 4.295 05/21/15 Quote | Opinions | Options
Aug '26 (NGQ26) 4.310s -0.029 0.000 4.310 4.310 0 4.339 05/21/15 Quote | Opinions | Options
Sep '26 (NGU26) 4.325s -0.029 0.000 4.325 4.325 0 4.354 05/21/15 Quote | Opinions | Options
Oct '26 (NGV26) 4.385s -0.031 0.000 4.385 4.385 0 4.416 05/21/15 Quote | Opinions | Options
Nov '26 (NGX26) 4.505s -0.031 0.000 4.505 4.505 0 4.536 05/21/15 Quote | Opinions | Options
Dec '26 (NGZ26) 4.735s -0.031 0.000 4.735 4.735 0 4.766 05/21/15 Quote | Opinions | Options
Jan '27 (NGF27) 4.860s -0.031 0.000 4.860 4.860 0 4.891 05/21/15 Quote | Opinions | Options
Feb '27 (NGG27) 4.830s -0.031 0.000 4.830 4.830 0 4.861 05/21/15 Quote | Opinions | Options
Mar '27 (NGH27) 4.750s -0.031 0.000 4.750 4.750 0 4.781 05/21/15 Quote | Opinions | Options
Apr '27 (NGJ27) 4.350s -0.051 0.000 4.350 4.350 0 4.401 05/21/15 Quote | Opinions | Options
May '27 (NGK27) 4.335s -0.051 0.000 4.335 4.335 0 4.386 05/21/15 Quote | Opinions | Options
Jun '27 (NGM27) 4.373s -0.051 0.000 4.373 4.373 0 4.424 05/21/15 Quote | Opinions | Options
Jul '27 (NGN27) 4.421s -0.051 0.000 4.421 4.421 0 4.472 05/21/15 Quote | Opinions | Options
Aug '27 (NGQ27) 4.465s -0.051 0.000 4.465 4.465 0 4.516 05/21/15 Quote | Opinions | Options
Sep '27 (NGU27) 4.480s -0.051 0.000 4.480 4.480 0 4.531 05/21/15 Quote | Opinions | Options
Oct '27 (NGV27) 4.540s -0.053 0.000 4.540 4.540 0 4.593 05/21/15 Quote | Opinions | Options
Nov '27 (NGX27) 4.660s -0.053 0.000 4.660 4.660 0 4.713 05/21/15 Quote | Opinions | Options
Dec '27 (NGZ27) 4.890s -0.053 0.000 4.890 4.890 0 4.943 05/21/15 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 42 mins ago

Grain markets are higher as traders adjust for the three-day holiday weekend. Wheat remains the leader supported by moisture and quality concerns. Outside markets await today's inflation numbers.
 
Nick Mastrandrea - Inside Futures - 2 hrs 32 mins ago

Yesterday the markets rose slightly on not-too-stellar economic reports.  Will the upward trend continue?  Read on to learn more...
 
Gregor Horvat - Inside Futures - Fri May 22, 2:52AM CDT

USDCAD turned sharply to the upside in the last few days which appears to be an impulsive move
 
Colin Archuleta - Inside Futures - Thu May 21, 11:59PM CDT

So far this week on the WTI Crude July Contract  ($ CLN5) we have seen a high at the $61.72 Price Level moving all the way down to a low at the $57.93 Price Level and now back up to the $60.75 Price Level.  What great volatility for the start to this WTI Crude July...
 

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