Commodity Prices for Natural Gas
Delayed Futures - 12:16 - Tuesday, September 16th
[ 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) 3.910s +0.100 0.000 3.910 3.910 0 3.810 09/15/14 Quote | Opinions | Options
Oct '14 (NGV14) 3.968 +0.037 3.932 3.981 3.863 71962 3.931 12:15 Quote | Opinions | Options
Nov '14 (NGX14) 4.034 +0.037 3.998 4.047 3.930 34825 3.997 12:16 Quote | Opinions | Options
Dec '14 (NGZ14) 4.128 +0.043 4.085 4.141 4.026 18266 4.085 12:16 Quote | Opinions | Options
Jan '15 (NGF15) 4.193 +0.044 4.139 4.204 4.093 18442 4.149 12:15 Quote | Opinions | Options
Feb '15 (NGG15) 4.183 +0.042 4.126 4.190 4.085 4447 4.141 12:13 Quote | Opinions | Options
Mar '15 (NGH15) 4.120 +0.042 4.074 4.128 4.028 10519 4.078 12:14 Quote | Opinions | Options
Apr '15 (NGJ15) 3.873 +0.029 3.831 3.882 3.797 8676 3.844 12:16 Quote | Opinions | Options
May '15 (NGK15) 3.855 +0.029 3.820 3.855 3.782 4124 3.826 11:58 Quote | Opinions | Options
Jun '15 (NGM15) 3.880 +0.029 3.821 3.884 3.808 932 3.851 12:07 Quote | Opinions | Options
Jul '15 (NGN15) 3.909 +0.029 3.851 3.915 3.836 604 3.880 12:11 Quote | Opinions | Options
Aug '15 (NGQ15) 3.899 +0.007 3.870 3.899 3.850 387 3.892 11:40 Quote | Opinions | Options
Sep '15 (NGU15) 3.884 +0.003 3.853 3.884 3.839 693 3.881 11:08 Quote | Opinions | Options
Oct '15 (NGV15) 3.929 +0.014 3.914 3.929 3.870 1748 3.915 11:45 Quote | Opinions | Options
Nov '15 (NGX15) 4.035 +0.025 4.010 4.036 3.969 785 4.010 11:48 Quote | Opinions | Options
Dec '15 (NGZ15) 4.176 +0.021 4.155 4.178 4.130 348 4.155 12:10 Quote | Opinions | Options
Jan '16 (NGF16) 4.260 -0.013 4.260 4.266 4.242 1217 4.273 11:24 Quote | Opinions | Options
Feb '16 (NGG16) 4.220 -0.033 4.230 4.230 4.220 38 4.253 08:24 Quote | Opinions | Options
Mar '16 (NGH16) 4.185 -0.004 4.170 4.185 4.167 1647 4.189 11:07 Quote | Opinions | Options
Apr '16 (NGJ16) 3.950 -0.009 3.940 3.950 3.934 859 3.959 09:46 Quote | Opinions | Options
May '16 (NGK16) 3.936 -0.025 3.936 3.936 3.936 43 3.961 08:31 Quote | Opinions | Options
Jun '16 (NGM16) 3.963 -0.025 3.963 3.963 3.963 4 3.988 08:31 Quote | Opinions | Options
Jul '16 (NGN16) 4.015 unch 4.015 4.015 4.015 4 4.015 09:51 Quote | Opinions | Options
Aug '16 (NGQ16) 3.998 -0.025 3.998 3.998 3.998 3 4.023 08:31 Quote | Opinions | Options
Sep '16 (NGU16) 3.986 -0.025 3.986 3.986 3.986 2 4.011 08:31 Quote | Opinions | Options
Oct '16 (NGV16) 4.039s +0.038 4.015 4.039 4.015 16 4.001 09/15/14 Quote | Opinions | Options
Nov '16 (NGX16) 4.124s +0.038 4.140 4.140 4.124 3 4.086 09/15/14 Quote | Opinions | Options
Dec '16 (NGZ16) 4.296s +0.038 4.310 4.310 4.296 2 4.258 09/15/14 Quote | Opinions | Options
Jan '17 (NGF17) 4.400 -0.025 4.400 4.400 4.400 5 4.425 08:26 Quote | Opinions | Options
Feb '17 (NGG17) 4.406s +0.035 0.000 4.406 4.406 2 4.371 09/15/14 Quote | Opinions | Options
Mar '17 (NGH17) 4.346s +0.033 0.000 4.346 4.346 1 4.313 09/15/14 Quote | Opinions | Options
Apr '17 (NGJ17) 4.081s +0.023 4.100 4.100 4.081 1 4.058 09/15/14 Quote | Opinions | Options
May '17 (NGK17) 4.089s +0.023 0.000 4.089 4.089 0 4.066 09/15/14 Quote | Opinions | Options
Jun '17 (NGM17) 4.119s +0.023 0.000 4.119 4.119 0 4.096 09/15/14 Quote | Opinions | Options
Jul '17 (NGN17) 4.155s +0.023 0.000 4.155 4.155 0 4.132 09/15/14 Quote | Opinions | Options
Aug '17 (NGQ17) 4.168s +0.023 0.000 4.168 4.168 0 4.145 09/15/14 Quote | Opinions | Options
Sep '17 (NGU17) 4.160s +0.023 0.000 4.160 4.160 0 4.137 09/15/14 Quote | Opinions | Options
Oct '17 (NGV17) 4.182s +0.023 0.000 4.182 4.182 0 4.159 09/15/14 Quote | Opinions | Options
Nov '17 (NGX17) 4.265s +0.023 4.290 4.290 4.265 1 4.242 09/15/14 Quote | Opinions | Options
Dec '17 (NGZ17) 4.437s +0.020 4.470 4.470 4.437 1 4.417 09/15/14 Quote | Opinions | Options
Jan '18 (NGF18) 4.562s +0.017 0.000 4.562 4.562 0 4.545 09/15/14 Quote | Opinions | Options
Feb '18 (NGG18) 4.542s +0.016 0.000 4.542 4.542 0 4.526 09/15/14 Quote | Opinions | Options
Mar '18 (NGH18) 4.480s +0.014 0.000 4.480 4.480 0 4.466 09/15/14 Quote | Opinions | Options
Apr '18 (NGJ18) 4.160s +0.009 0.000 4.160 4.160 0 4.151 09/15/14 Quote | Opinions | Options
May '18 (NGK18) 4.172s +0.009 0.000 4.172 4.172 0 4.163 09/15/14 Quote | Opinions | Options
Jun '18 (NGM18) 4.200s +0.009 0.000 4.200 4.200 0 4.191 09/15/14 Quote | Opinions | Options
Jul '18 (NGN18) 4.232s +0.009 0.000 4.232 4.232 0 4.223 09/15/14 Quote | Opinions | Options
Aug '18 (NGQ18) 4.245s +0.009 0.000 4.245 4.245 0 4.236 09/15/14 Quote | Opinions | Options
Sep '18 (NGU18) 4.240s +0.009 0.000 4.240 4.240 0 4.231 09/15/14 Quote | Opinions | Options
Oct '18 (NGV18) 4.265s +0.009 0.000 4.265 4.265 0 4.256 09/15/14 Quote | Opinions | Options
Nov '18 (NGX18) 4.351s +0.009 0.000 4.351 4.351 0 4.342 09/15/14 Quote | Opinions | Options
Dec '18 (NGZ18) 4.524s +0.008 0.000 4.524 4.524 0 4.516 09/15/14 Quote | Opinions | Options
Jan '19 (NGF19) 4.642s +0.007 0.000 4.642 4.642 0 4.635 09/15/14 Quote | Opinions | Options
Feb '19 (NGG19) 4.622s +0.007 0.000 4.622 4.622 0 4.615 09/15/14 Quote | Opinions | Options
Mar '19 (NGH19) 4.560s +0.007 0.000 4.560 4.560 0 4.553 09/15/14 Quote | Opinions | Options
Apr '19 (NGJ19) 4.235s +0.002 0.000 4.235 4.235 0 4.233 09/15/14 Quote | Opinions | Options
May '19 (NGK19) 4.249s +0.002 0.000 4.249 4.249 0 4.247 09/15/14 Quote | Opinions | Options
Jun '19 (NGM19) 4.279s +0.002 0.000 4.279 4.279 0 4.277 09/15/14 Quote | Opinions | Options
Jul '19 (NGN19) 4.313s +0.002 0.000 4.313 4.313 0 4.311 09/15/14 Quote | Opinions | Options
Aug '19 (NGQ19) 4.327s +0.002 0.000 4.327 4.327 0 4.325 09/15/14 Quote | Opinions | Options
Sep '19 (NGU19) 4.324s +0.002 0.000 4.324 4.324 0 4.322 09/15/14 Quote | Opinions | Options
Oct '19 (NGV19) 4.353s +0.002 0.000 4.353 4.353 0 4.351 09/15/14 Quote | Opinions | Options
Nov '19 (NGX19) 4.450s unch 0.000 4.450 4.450 0 4.450 09/15/14 Quote | Opinions | Options
Dec '19 (NGZ19) 4.643s -0.003 0.000 4.643 4.643 0 4.646 09/15/14 Quote | Opinions | Options
Jan '20 (NGF20) 4.761s -0.006 0.000 4.761 4.761 0 4.767 09/15/14 Quote | Opinions | Options
Feb '20 (NGG20) 4.741s -0.006 0.000 4.741 4.741 0 4.747 09/15/14 Quote | Opinions | Options
Mar '20 (NGH20) 4.679s -0.006 0.000 4.679 4.679 0 4.685 09/15/14 Quote | Opinions | Options
Apr '20 (NGJ20) 4.364s -0.011 0.000 4.364 4.364 0 4.375 09/15/14 Quote | Opinions | Options
May '20 (NGK20) 4.381s -0.012 0.000 4.381 4.381 0 4.393 09/15/14 Quote | Opinions | Options
Jun '20 (NGM20) 4.410s -0.013 0.000 4.410 4.410 0 4.423 09/15/14 Quote | Opinions | Options
Jul '20 (NGN20) 4.443s -0.014 0.000 4.443 4.443 0 4.457 09/15/14 Quote | Opinions | Options
Aug '20 (NGQ20) 4.469s -0.015 0.000 4.469 4.469 0 4.484 09/15/14 Quote | Opinions | Options
Sep '20 (NGU20) 4.466s -0.015 0.000 4.466 4.466 0 4.481 09/15/14 Quote | Opinions | Options
Oct '20 (NGV20) 4.499s -0.017 0.000 4.499 4.499 0 4.516 09/15/14 Quote | Opinions | Options
Nov '20 (NGX20) 4.592s -0.017 0.000 4.592 4.592 0 4.609 09/15/14 Quote | Opinions | Options
Dec '20 (NGZ20) 4.780s -0.017 0.000 4.780 4.780 0 4.797 09/15/14 Quote | Opinions | Options
Jan '21 (NGF21) 4.888s -0.017 0.000 4.888 4.888 0 4.905 09/15/14 Quote | Opinions | Options
Feb '21 (NGG21) 4.868s -0.017 0.000 4.868 4.868 0 4.885 09/15/14 Quote | Opinions | Options
Mar '21 (NGH21) 4.803s -0.017 0.000 4.803 4.803 0 4.820 09/15/14 Quote | Opinions | Options
Apr '21 (NGJ21) 4.488s -0.022 0.000 4.488 4.488 0 4.510 09/15/14 Quote | Opinions | Options
May '21 (NGK21) 4.514s -0.022 0.000 4.514 4.514 0 4.536 09/15/14 Quote | Opinions | Options
Jun '21 (NGM21) 4.544s -0.022 0.000 4.544 4.544 0 4.566 09/15/14 Quote | Opinions | Options
Jul '21 (NGN21) 4.581s -0.022 0.000 4.581 4.581 0 4.603 09/15/14 Quote | Opinions | Options
Aug '21 (NGQ21) 4.611s -0.022 0.000 4.611 4.611 0 4.633 09/15/14 Quote | Opinions | Options
Sep '21 (NGU21) 4.608s -0.022 0.000 4.608 4.608 0 4.630 09/15/14 Quote | Opinions | Options
Oct '21 (NGV21) 4.647s -0.022 0.000 4.647 4.647 0 4.669 09/15/14 Quote | Opinions | Options
Nov '21 (NGX21) 4.736s -0.022 0.000 4.736 4.736 0 4.758 09/15/14 Quote | Opinions | Options
Dec '21 (NGZ21) 4.925s -0.022 0.000 4.925 4.925 0 4.947 09/15/14 Quote | Opinions | Options
Jan '22 (NGF22) 5.026s -0.022 0.000 5.026 5.026 0 5.048 09/15/14 Quote | Opinions | Options
Feb '22 (NGG22) 5.006s -0.022 0.000 5.006 5.006 0 5.028 09/15/14 Quote | Opinions | Options
Mar '22 (NGH22) 4.938s -0.022 0.000 4.938 4.938 0 4.960 09/15/14 Quote | Opinions | Options
Apr '22 (NGJ22) 4.618s -0.022 0.000 4.618 4.618 0 4.640 09/15/14 Quote | Opinions | Options
May '22 (NGK22) 4.613s -0.022 0.000 4.613 4.613 0 4.635 09/15/14 Quote | Opinions | Options
Jun '22 (NGM22) 4.643s -0.022 0.000 4.643 4.643 0 4.665 09/15/14 Quote | Opinions | Options
Jul '22 (NGN22) 4.681s -0.022 0.000 4.681 4.681 0 4.703 09/15/14 Quote | Opinions | Options
Aug '22 (NGQ22) 4.723s -0.022 0.000 4.723 4.723 0 4.745 09/15/14 Quote | Opinions | Options
Sep '22 (NGU22) 4.733s -0.022 0.000 4.733 4.733 0 4.755 09/15/14 Quote | Opinions | Options
Oct '22 (NGV22) 4.778s -0.022 0.000 4.778 4.778 0 4.800 09/15/14 Quote | Opinions | Options
Nov '22 (NGX22) 4.865s -0.022 0.000 4.865 4.865 0 4.887 09/15/14 Quote | Opinions | Options
Dec '22 (NGZ22) 5.055s -0.022 0.000 5.055 5.055 0 5.077 09/15/14 Quote | Opinions | Options
Jan '23 (NGF23) 5.155s -0.022 0.000 5.155 5.155 0 5.177 09/15/14 Quote | Opinions | Options
Feb '23 (NGG23) 5.124s -0.022 0.000 5.124 5.124 0 5.146 09/15/14 Quote | Opinions | Options
Mar '23 (NGH23) 5.000 -0.042 5.000 5.000 5.000 1 5.042 09:10 Quote | Opinions | Options
Apr '23 (NGJ23) 4.702s -0.022 0.000 4.702 4.702 0 4.724 09/15/14 Quote | Opinions | Options
May '23 (NGK23) 4.690s -0.022 0.000 4.690 4.690 0 4.712 09/15/14 Quote | Opinions | Options
Jun '23 (NGM23) 4.720s -0.022 0.000 4.720 4.720 0 4.742 09/15/14 Quote | Opinions | Options
Jul '23 (NGN23) 4.761s -0.022 0.000 4.761 4.761 0 4.783 09/15/14 Quote | Opinions | Options
Aug '23 (NGQ23) 4.800s -0.022 0.000 4.800 4.800 0 4.822 09/15/14 Quote | Opinions | Options
Sep '23 (NGU23) 4.810s -0.022 0.000 4.810 4.810 0 4.832 09/15/14 Quote | Opinions | Options
Oct '23 (NGV23) 4.862 -0.022 0.000 4.862 4.862 0 4.884 09/15/14 Quote | Opinions | Options
Nov '23 (NGX23) 4.952 -0.022 0.000 4.952 4.952 0 4.974 09/15/14 Quote | Opinions | Options
Dec '23 (NGZ23) 5.142 -0.022 0.000 5.142 5.142 0 5.164 09/15/14 Quote | Opinions | Options
Jan '24 (NGF24) 5.237 -0.022 0.000 0.000 0.000 0 5.259 09/12/14 Quote | Opinions | Options
Feb '24 (NGG24) 5.204 -0.022 0.000 0.000 0.000 0 5.226 09/12/14 Quote | Opinions | Options
Mar '24 (NGH24) 5.121 -0.022 0.000 0.000 0.000 0 5.143 09/12/14 Quote | Opinions | Options
Apr '24 (NGJ24) 4.771 -0.022 0.000 0.000 0.000 0 4.793 09/12/14 Quote | Opinions | Options
May '24 (NGK24) 4.756 -0.022 0.000 0.000 0.000 0 4.778 09/12/14 Quote | Opinions | Options
Jun '24 (NGM24) 4.788 -0.022 0.000 0.000 0.000 0 4.810 09/12/14 Quote | Opinions | Options
Jul '24 (NGN24) 4.833 -0.022 0.000 0.000 0.000 0 4.855 09/12/14 Quote | Opinions | Options
Aug '24 (NGQ24) 4.875 +4.875 0.000 0.000 0.000 0 0.000 09/12/14 Quote | Opinions | Options
Sep '24 (NGU24) 4.888 -0.022 0.000 0.000 0.000 0 4.910 09/12/14 Quote | Opinions | Options
Oct '24 (NGV24) 4.948 -0.022 0.000 0.000 0.000 0 4.970 09/12/14 Quote | Opinions | Options
Nov '24 (NGX24) 5.038 -0.022 0.000 0.000 0.000 0 5.060 09/12/14 Quote | Opinions | Options
Dec '24 (NGZ24) 5.233 -0.022 0.000 0.000 0.000 0 5.255 09/12/14 Quote | Opinions | Options
Jan '25 (NGF25) 5.328 -0.022 0.000 0.000 0.000 0 5.350 09/12/14 Quote | Opinions | Options
Feb '25 (NGG25) 5.293 -0.022 0.000 0.000 0.000 0 5.315 09/12/14 Quote | Opinions | Options
Mar '25 (NGH25) 5.208 -0.022 0.000 0.000 0.000 0 5.230 09/12/14 Quote | Opinions | Options
Apr '25 (NGJ25) 4.823 -0.022 0.000 0.000 0.000 0 4.845 09/12/14 Quote | Opinions | Options
May '25 (NGK25) 4.808 -0.022 0.000 0.000 0.000 0 4.830 09/12/14 Quote | Opinions | Options
Jun '25 (NGM25) 4.846 -0.022 0.000 0.000 0.000 0 4.868 09/12/14 Quote | Opinions | Options
Jul '25 (NGN25) 4.894 -0.022 0.000 0.000 0.000 0 4.916 09/12/14 Quote | Opinions | Options
Aug '25 (NGQ25) 4.938 -0.022 0.000 0.000 0.000 0 4.960 09/12/14 Quote | Opinions | Options
Sep '25 (NGU25) 4.953 -0.022 0.000 0.000 0.000 0 4.975 09/12/14 Quote | Opinions | Options
Oct '25 (NGV25) 5.015 -0.022 0.000 0.000 0.000 0 5.037 09/12/14 Quote | Opinions | Options
Nov '25 (NGX25) 5.120 -0.022 0.000 0.000 0.000 0 5.142 09/12/14 Quote | Opinions | Options
Dec '25 (NGZ25) 5.330 -0.022 0.000 0.000 0.000 0 5.352 09/12/14 Quote | Opinions | Options
Jan '26 (NGF26) 5.440 -0.022 0.000 0.000 0.000 0 5.462 09/12/14 Quote | Opinions | Options
Feb '26 (NGG26) 5.403 -0.022 0.000 0.000 0.000 0 5.425 09/12/14 Quote | Opinions | Options
Mar '26 (NGH26) 5.315 -0.022 0.000 0.000 0.000 0 5.337 09/12/14 Quote | Opinions | Options
Apr '26 (NGJ26) 4.925 -0.022 0.000 0.000 0.000 0 4.947 09/12/14 Quote | Opinions | Options
May '26 (NGK26) 4.910 -0.022 0.000 0.000 0.000 0 4.932 09/12/14 Quote | Opinions | Options
Jun '26 (NGM26) 4.948 -0.022 0.000 0.000 0.000 0 4.970 09/12/14 Quote | Opinions | Options
Jul '26 (NGN26) 4.996 -0.022 0.000 0.000 0.000 0 5.018 09/12/14 Quote | Opinions | Options
Aug '26 (NGQ26) 5.040 -0.022 0.000 0.000 0.000 0 5.062 09/12/14 Quote | Opinions | Options
Sep '26 (NGU26) 5.055 -0.022 0.000 0.000 0.000 0 5.077 09/12/14 Quote | Opinions | Options
Oct '26 (NGV26) 5.117 -0.022 0.000 0.000 0.000 0 5.139 09/12/14 Quote | Opinions | Options
Nov '26 (NGX26) 5.237 -0.022 0.000 0.000 0.000 0 5.259 09/12/14 Quote | Opinions | Options
Dec '26 (NGZ26) 5.467 -0.022 0.000 0.000 0.000 0 5.489 09/12/14 Quote | Opinions | Options

Futures Commentary and Analysis

Jack Scoville - Inside Futures - 1 hr 40 mins ago

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 1,035,078 lots, or 48.19 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Nov-14 4,550 4,667 4,550 4,568 4,589 4,607 18 30 74 Jan-15 4,617 4,799 4,593 4,623 4,617 4,649 32 899,650 484,712 [...]
 
Jack Scoville - Inside Futures - 2 hrs 5 mins ago

FSA PLANTINGS DATA VIA REUTERS U.S. corn and soybean plantings Prevented planting (thousands of acres) Crop Sept 2014 Aug 2014 Sept 2013 Corn 1,582 1,540 3,573 Soybeans 841 827 1,687 Wheat 1,376 1,360 1,977 Rice 234 226 418 Barley 56 54 126 Sorghum 72 70 [...]
 
Jerry Welch - Inside Futures - 2 hrs 20 mins ago

The yellow metal is likely to..........
 
Layne Hermansen - Inside Futures - 2 hrs 45 mins ago

4 hour chart
 

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