Commodity Prices for Natural Gas
Delayed Futures - 17:46 - Thursday, March 5th
[ 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) 3.260s +0.330 0.000 3.260 3.260 0 2.930 03/04/15 Quote | Opinions | Options
Apr '15 (NGJ15) 2.826 -0.015 2.828 2.834 2.823 160 2.841 17:45 Quote | Opinions | Options
May '15 (NGK15) 2.865 -0.015 2.869 2.869 2.863 13 2.880 17:38 Quote | Opinions | Options
Jun '15 (NGM15) 2.903 -0.014 2.899 2.903 2.899 2 2.917 17:38 Quote | Opinions | Options
Jul '15 (NGN15) 2.952 -0.014 2.952 2.952 2.952 3 2.966 17:00 Quote | Opinions | Options
Aug '15 (NGQ15) 2.979s +0.066 2.928 2.998 2.898 7388 2.913 03/05/15 Quote | Opinions | Options
Sep '15 (NGU15) 2.966s +0.063 2.911 2.982 2.885 9727 2.903 03/05/15 Quote | Opinions | Options
Oct '15 (NGV15) 2.992s +0.063 2.938 3.007 2.905 22574 2.929 03/05/15 Quote | Opinions | Options
Nov '15 (NGX15) 3.082s +0.056 3.037 3.093 3.010 4063 3.026 03/05/15 Quote | Opinions | Options
Dec '15 (NGZ15) 3.233s +0.049 3.208 3.238 3.164 3145 3.184 03/05/15 Quote | Opinions | Options
Jan '16 (NGF16) 3.352s +0.046 3.313 3.360 3.291 8465 3.306 03/05/15 Quote | Opinions | Options
Feb '16 (NGG16) 3.335s +0.041 3.290 3.343 3.289 644 3.294 03/05/15 Quote | Opinions | Options
Mar '16 (NGH16) 3.277s +0.036 3.222 3.282 3.222 3836 3.241 03/05/15 Quote | Opinions | Options
Apr '16 (NGJ16) 3.126s +0.029 3.086 3.134 3.083 2295 3.097 03/05/15 Quote | Opinions | Options
May '16 (NGK16) 3.125s +0.023 3.100 3.125 3.090 390 3.102 03/05/15 Quote | Opinions | Options
Jun '16 (NGM16) 3.164s +0.023 3.127 3.165 3.127 95 3.141 03/05/15 Quote | Opinions | Options
Jul '16 (NGN16) 3.207s +0.021 3.182 3.207 3.176 23 3.186 03/05/15 Quote | Opinions | Options
Aug '16 (NGQ16) 3.214s +0.020 3.194 3.220 3.183 14 3.194 03/05/15 Quote | Opinions | Options
Sep '16 (NGU16) 3.199s +0.019 3.177 3.199 3.167 13 3.180 03/05/15 Quote | Opinions | Options
Oct '16 (NGV16) 3.220s +0.018 3.218 3.220 3.202 292 3.202 03/05/15 Quote | Opinions | Options
Nov '16 (NGX16) 3.290 +0.014 0.000 3.290 3.290 29 3.276 14:02 Quote | Opinions | Options
Dec '16 (NGZ16) 3.472s +0.013 3.445 3.475 3.440 29 3.459 03/05/15 Quote | Opinions | Options
Jan '17 (NGF17) 3.624s +0.013 3.599 3.624 3.599 241 3.611 03/05/15 Quote | Opinions | Options
Feb '17 (NGG17) 3.612 +0.012 0.000 3.612 3.612 223 3.600 14:02 Quote | Opinions | Options
Mar '17 (NGH17) 3.562 +0.011 0.000 3.562 3.562 0 3.551 14:02 Quote | Opinions | Options
Apr '17 (NGJ17) 3.337s +0.001 0.000 3.337 3.337 10 3.336 03/05/15 Quote | Opinions | Options
May '17 (NGK17) 3.344s +0.001 0.000 3.344 3.344 0 3.343 03/05/15 Quote | Opinions | Options
Jun '17 (NGM17) 3.382s +0.001 0.000 3.382 3.382 0 3.381 03/05/15 Quote | Opinions | Options
Jul '17 (NGN17) 3.423s +0.001 0.000 3.423 3.423 0 3.422 03/05/15 Quote | Opinions | Options
Aug '17 (NGQ17) 3.434s +0.001 0.000 3.434 3.434 0 3.433 03/05/15 Quote | Opinions | Options
Sep '17 (NGU17) 3.422s +0.001 0.000 3.422 3.422 0 3.421 03/05/15 Quote | Opinions | Options
Oct '17 (NGV17) 3.447s +0.001 0.000 3.447 3.447 1 3.446 03/05/15 Quote | Opinions | Options
Nov '17 (NGX17) 3.518s -0.001 0.000 3.518 3.518 2 3.519 03/05/15 Quote | Opinions | Options
Dec '17 (NGZ17) 3.688s -0.002 3.670 3.688 3.670 4 3.690 03/05/15 Quote | Opinions | Options
Jan '18 (NGF18) 3.822s -0.003 0.000 3.822 3.822 0 3.825 03/05/15 Quote | Opinions | Options
Feb '18 (NGG18) 3.798s -0.005 0.000 3.798 3.798 0 3.803 03/05/15 Quote | Opinions | Options
Mar '18 (NGH18) 3.733s -0.008 0.000 3.733 3.733 0 3.741 03/05/15 Quote | Opinions | Options
Apr '18 (NGJ18) 3.428s -0.013 0.000 3.428 3.428 0 3.441 03/05/15 Quote | Opinions | Options
May '18 (NGK18) 3.430s -0.013 0.000 3.430 3.430 0 3.443 03/05/15 Quote | Opinions | Options
Jun '18 (NGM18) 3.462s -0.013 0.000 3.462 3.462 0 3.475 03/05/15 Quote | Opinions | Options
Jul '18 (NGN18) 3.498s -0.013 0.000 3.498 3.498 0 3.511 03/05/15 Quote | Opinions | Options
Aug '18 (NGQ18) 3.509s -0.013 0.000 3.509 3.509 0 3.522 03/05/15 Quote | Opinions | Options
Sep '18 (NGU18) 3.502s -0.013 0.000 3.502 3.502 0 3.515 03/05/15 Quote | Opinions | Options
Oct '18 (NGV18) 3.526s -0.012 0.000 3.526 3.526 0 3.538 03/05/15 Quote | Opinions | Options
Nov '18 (NGX18) 3.594s -0.017 0.000 3.594 3.594 0 3.611 03/05/15 Quote | Opinions | Options
Dec '18 (NGZ18) 3.757s -0.023 3.750 3.757 3.750 5 3.780 03/05/15 Quote | Opinions | Options
Jan '19 (NGF19) 3.886s -0.028 0.000 3.886 3.886 0 3.914 03/05/15 Quote | Opinions | Options
Feb '19 (NGG19) 3.864s -0.027 0.000 3.864 3.864 0 3.891 03/05/15 Quote | Opinions | Options
Mar '19 (NGH19) 3.801s -0.026 0.000 3.801 3.801 0 3.827 03/05/15 Quote | Opinions | Options
Apr '19 (NGJ19) 3.496s -0.026 0.000 3.496 3.496 0 3.522 03/05/15 Quote | Opinions | Options
May '19 (NGK19) 3.494s -0.026 3.500 3.500 3.494 1 3.520 03/05/15 Quote | Opinions | Options
Jun '19 (NGM19) 3.527s -0.026 0.000 3.527 3.527 0 3.553 03/05/15 Quote | Opinions | Options
Jul '19 (NGN19) 3.561s -0.026 0.000 3.561 3.561 0 3.587 03/05/15 Quote | Opinions | Options
Aug '19 (NGQ19) 3.578s -0.026 0.000 3.578 3.578 0 3.604 03/05/15 Quote | Opinions | Options
Sep '19 (NGU19) 3.570s -0.026 0.000 3.570 3.570 0 3.596 03/05/15 Quote | Opinions | Options
Oct '19 (NGV19) 3.593s -0.026 0.000 3.593 3.593 0 3.619 03/05/15 Quote | Opinions | Options
Nov '19 (NGX19) 3.674s -0.027 0.000 3.674 3.674 0 3.701 03/05/15 Quote | Opinions | Options
Dec '19 (NGZ19) 3.851s -0.028 0.000 3.851 3.851 0 3.879 03/05/15 Quote | Opinions | Options
Jan '20 (NGF20) 3.985s -0.029 0.000 3.985 3.985 0 4.014 03/05/15 Quote | Opinions | Options
Feb '20 (NGG20) 3.963s -0.030 0.000 3.963 3.963 0 3.993 03/05/15 Quote | Opinions | Options
Mar '20 (NGH20) 3.900s -0.031 0.000 3.900 3.900 0 3.931 03/05/15 Quote | Opinions | Options
Apr '20 (NGJ20) 3.600s -0.036 0.000 3.600 3.600 0 3.636 03/05/15 Quote | Opinions | Options
May '20 (NGK20) 3.600s -0.036 0.000 3.600 3.600 0 3.636 03/05/15 Quote | Opinions | Options
Jun '20 (NGM20) 3.629s -0.036 0.000 3.629 3.629 0 3.665 03/05/15 Quote | Opinions | Options
Jul '20 (NGN20) 3.659s -0.036 0.000 3.659 3.659 0 3.695 03/05/15 Quote | Opinions | Options
Aug '20 (NGQ20) 3.679s -0.036 0.000 3.679 3.679 0 3.715 03/05/15 Quote | Opinions | Options
Sep '20 (NGU20) 3.671s -0.036 0.000 3.671 3.671 0 3.707 03/05/15 Quote | Opinions | Options
Oct '20 (NGV20) 3.695s -0.036 0.000 3.695 3.695 0 3.731 03/05/15 Quote | Opinions | Options
Nov '20 (NGX20) 3.779s -0.036 0.000 3.779 3.779 0 3.815 03/05/15 Quote | Opinions | Options
Dec '20 (NGZ20) 3.963s -0.036 0.000 3.963 3.963 0 3.999 03/05/15 Quote | Opinions | Options
Jan '21 (NGF21) 4.096s -0.036 0.000 4.096 4.096 0 4.132 03/05/15 Quote | Opinions | Options
Feb '21 (NGG21) 4.075s -0.036 0.000 4.075 4.075 0 4.111 03/05/15 Quote | Opinions | Options
Mar '21 (NGH21) 4.013s -0.036 0.000 4.013 4.013 0 4.049 03/05/15 Quote | Opinions | Options
Apr '21 (NGJ21) 3.713s -0.041 0.000 3.713 3.713 0 3.754 03/05/15 Quote | Opinions | Options
May '21 (NGK21) 3.713s -0.041 0.000 3.713 3.713 0 3.754 03/05/15 Quote | Opinions | Options
Jun '21 (NGM21) 3.743s -0.041 0.000 3.743 3.743 0 3.784 03/05/15 Quote | Opinions | Options
Jul '21 (NGN21) 3.780s -0.041 0.000 3.780 3.780 0 3.821 03/05/15 Quote | Opinions | Options
Aug '21 (NGQ21) 3.810s -0.041 0.000 3.810 3.810 0 3.851 03/05/15 Quote | Opinions | Options
Sep '21 (NGU21) 3.807s -0.041 0.000 3.807 3.807 0 3.848 03/05/15 Quote | Opinions | Options
Oct '21 (NGV21) 3.843s -0.041 0.000 3.843 3.843 0 3.884 03/05/15 Quote | Opinions | Options
Nov '21 (NGX21) 3.927s -0.041 0.000 3.927 3.927 0 3.968 03/05/15 Quote | Opinions | Options
Dec '21 (NGZ21) 4.112s -0.041 0.000 4.112 4.112 0 4.153 03/05/15 Quote | Opinions | Options
Jan '22 (NGF22) 4.236s -0.041 0.000 4.236 4.236 0 4.277 03/05/15 Quote | Opinions | Options
Feb '22 (NGG22) 4.212s -0.041 0.000 4.212 4.212 0 4.253 03/05/15 Quote | Opinions | Options
Mar '22 (NGH22) 4.147s -0.041 0.000 4.147 4.147 0 4.188 03/05/15 Quote | Opinions | Options
Apr '22 (NGJ22) 3.847s -0.041 0.000 3.847 3.847 0 3.888 03/05/15 Quote | Opinions | Options
May '22 (NGK22) 3.839s -0.041 0.000 3.839 3.839 0 3.880 03/05/15 Quote | Opinions | Options
Jun '22 (NGM22) 3.869s -0.041 0.000 3.869 3.869 0 3.910 03/05/15 Quote | Opinions | Options
Jul '22 (NGN22) 3.907s -0.041 0.000 3.907 3.907 0 3.948 03/05/15 Quote | Opinions | Options
Aug '22 (NGQ22) 3.945s -0.041 0.000 3.945 3.945 0 3.986 03/05/15 Quote | Opinions | Options
Sep '22 (NGU22) 3.951s -0.041 0.000 3.951 3.951 0 3.992 03/05/15 Quote | Opinions | Options
Oct '22 (NGV22) 3.996s -0.041 0.000 3.996 3.996 0 4.037 03/05/15 Quote | Opinions | Options
Nov '22 (NGX22) 4.084s -0.041 0.000 4.084 4.084 0 4.125 03/05/15 Quote | Opinions | Options
Dec '22 (NGZ22) 4.274s -0.041 0.000 4.274 4.274 0 4.315 03/05/15 Quote | Opinions | Options
Jan '23 (NGF23) 4.374s -0.041 0.000 4.374 4.374 0 4.415 03/05/15 Quote | Opinions | Options
Feb '23 (NGG23) 4.347s -0.041 0.000 4.347 4.347 0 4.388 03/05/15 Quote | Opinions | Options
Mar '23 (NGH23) 4.274s -0.041 0.000 4.274 4.274 0 4.315 03/05/15 Quote | Opinions | Options
Apr '23 (NGJ23) 3.959s -0.041 0.000 3.959 3.959 0 4.000 03/05/15 Quote | Opinions | Options
May '23 (NGK23) 3.947s -0.041 0.000 3.947 3.947 0 3.988 03/05/15 Quote | Opinions | Options
Jun '23 (NGM23) 3.977s -0.041 0.000 3.977 3.977 0 4.018 03/05/15 Quote | Opinions | Options
Jul '23 (NGN23) 4.018s -0.041 0.000 4.018 4.018 0 4.059 03/05/15 Quote | Opinions | Options
Aug '23 (NGQ23) 4.057s -0.041 0.000 4.057 4.057 0 4.098 03/05/15 Quote | Opinions | Options
Sep '23 (NGU23) 4.067s -0.041 0.000 4.067 4.067 0 4.108 03/05/15 Quote | Opinions | Options
Oct '23 (NGV23) 4.119s -0.041 0.000 4.119 4.119 0 4.160 03/05/15 Quote | Opinions | Options
Nov '23 (NGX23) 4.209s -0.041 0.000 4.209 4.209 0 4.250 03/05/15 Quote | Opinions | Options
Dec '23 (NGZ23) 4.399s -0.041 0.000 4.399 4.399 0 4.440 03/05/15 Quote | Opinions | Options
Jan '24 (NGF24) 4.497s -0.041 0.000 4.497 4.497 0 4.538 03/05/15 Quote | Opinions | Options
Feb '24 (NGG24) 4.469s -0.041 0.000 4.469 4.469 0 4.510 03/05/15 Quote | Opinions | Options
Mar '24 (NGH24) 4.394s -0.041 0.000 4.394 4.394 0 4.435 03/05/15 Quote | Opinions | Options
Apr '24 (NGJ24) 4.049s -0.041 0.000 4.049 4.049 0 4.090 03/05/15 Quote | Opinions | Options
May '24 (NGK24) 4.034s -0.041 0.000 4.034 4.034 0 4.075 03/05/15 Quote | Opinions | Options
Jun '24 (NGM24) 4.066s -0.041 0.000 4.066 4.066 0 4.107 03/05/15 Quote | Opinions | Options
Jul '24 (NGN24) 4.111s -0.041 0.000 4.111 4.111 0 4.152 03/05/15 Quote | Opinions | Options
Aug '24 (NGQ24) 4.153s -0.041 0.000 4.153 4.153 0 4.194 03/05/15 Quote | Opinions | Options
Sep '24 (NGU24) 4.166s -0.041 0.000 4.166 4.166 0 4.207 03/05/15 Quote | Opinions | Options
Oct '24 (NGV24) 4.226s -0.041 0.000 4.226 4.226 0 4.267 03/05/15 Quote | Opinions | Options
Nov '24 (NGX24) 4.316s -0.041 0.000 4.316 4.316 0 4.357 03/05/15 Quote | Opinions | Options
Dec '24 (NGZ24) 4.511s -0.041 0.000 4.511 4.511 0 4.552 03/05/15 Quote | Opinions | Options
Jan '25 (NGF25) 4.606 -0.041 0.000 4.606 4.606 0 4.647 16:44 Quote | Opinions | Options
Feb '25 (NGG25) 4.571 -0.041 0.000 4.571 4.571 0 4.612 14:02 Quote | Opinions | Options
Mar '25 (NGH25) 4.486s -0.041 0.000 4.486 4.486 0 4.527 03/05/15 Quote | Opinions | Options
Apr '25 (NGJ25) 4.116s -0.041 0.000 4.116 4.116 0 4.157 03/05/15 Quote | Opinions | Options
May '25 (NGK25) 4.101s -0.041 0.000 4.101 4.101 0 4.142 03/05/15 Quote | Opinions | Options
Jun '25 (NGM25) 4.139s -0.041 0.000 4.139 4.139 0 4.180 03/05/15 Quote | Opinions | Options
Jul '25 (NGN25) 4.187s -0.041 0.000 4.187 4.187 0 4.228 03/05/15 Quote | Opinions | Options
Aug '25 (NGQ25) 4.231s -0.041 0.000 4.231 4.231 0 4.272 03/05/15 Quote | Opinions | Options
Sep '25 (NGU25) 4.246s -0.041 0.000 4.246 4.246 0 4.287 03/05/15 Quote | Opinions | Options
Oct '25 (NGV25) 4.308s -0.041 0.000 4.308 4.308 0 4.349 03/05/15 Quote | Opinions | Options
Nov '25 (NGX25) 4.413s -0.041 0.000 4.413 4.413 0 4.454 03/05/15 Quote | Opinions | Options
Dec '25 (NGZ25) 4.623s -0.041 0.000 4.623 4.623 0 4.664 03/05/15 Quote | Opinions | Options
Jan '26 (NGF26) 4.733s -0.041 0.000 4.733 4.733 0 4.774 03/05/15 Quote | Opinions | Options
Feb '26 (NGG26) 4.696s -0.041 0.000 4.696 4.696 0 4.737 03/05/15 Quote | Opinions | Options
Mar '26 (NGH26) 4.608s -0.041 0.000 4.608 4.608 0 4.649 03/05/15 Quote | Opinions | Options
Apr '26 (NGJ26) 4.218s -0.041 0.000 4.218 4.218 0 4.259 03/05/15 Quote | Opinions | Options
May '26 (NGK26) 4.203s -0.041 0.000 4.203 4.203 0 4.244 03/05/15 Quote | Opinions | Options
Jun '26 (NGM26) 4.241s -0.041 0.000 4.241 4.241 0 4.282 03/05/15 Quote | Opinions | Options
Jul '26 (NGN26) 4.289s -0.041 0.000 4.289 4.289 0 4.330 03/05/15 Quote | Opinions | Options
Aug '26 (NGQ26) 4.333s -0.041 0.000 4.333 4.333 0 4.374 03/05/15 Quote | Opinions | Options
Sep '26 (NGU26) 4.348s -0.041 0.000 4.348 4.348 0 4.389 03/05/15 Quote | Opinions | Options
Oct '26 (NGV26) 4.410s -0.041 0.000 4.410 4.410 0 4.451 03/05/15 Quote | Opinions | Options
Nov '26 (NGX26) 4.530s -0.041 0.000 4.530 4.530 0 4.571 03/05/15 Quote | Opinions | Options
Dec '26 (NGZ26) 4.760s -0.041 0.000 4.760 4.760 0 4.801 03/05/15 Quote | Opinions | Options
Jan '27 (NGF27) 4.885s -0.041 0.000 4.885 4.885 0 4.926 03/05/15 Quote | Opinions | Options
Feb '27 (NGG27) 4.848s -0.041 0.000 4.848 4.848 0 4.889 03/05/15 Quote | Opinions | Options
Mar '27 (NGH27) 4.760s -0.041 0.000 4.760 4.760 0 4.801 03/05/15 Quote | Opinions | Options
Apr '27 (NGJ27) 4.370s -0.041 0.000 4.370 4.370 0 4.411 03/05/15 Quote | Opinions | Options
May '27 (NGK27) 4.355s -0.041 0.000 4.355 4.355 0 4.396 03/05/15 Quote | Opinions | Options
Jun '27 (NGM27) 4.393s -0.041 0.000 4.393 4.393 0 4.434 03/05/15 Quote | Opinions | Options
Jul '27 (NGN27) 4.441s -0.041 0.000 4.441 4.441 0 4.482 03/05/15 Quote | Opinions | Options
Aug '27 (NGQ27) 4.485s -0.041 0.000 4.485 4.485 0 4.526 03/05/15 Quote | Opinions | Options
Sep '27 (NGU27) 4.500s -0.041 0.000 4.500 4.500 0 4.541 03/05/15 Quote | Opinions | Options
Oct '27 (NGV27) 4.562s -0.041 0.000 4.562 4.562 0 4.603 03/05/15 Quote | Opinions | Options
Nov '27 (NGX27) 4.682s -0.041 0.000 4.682 4.682 0 4.723 03/05/15 Quote | Opinions | Options
Dec '27 (NGZ27) 4.912s -0.041 0.000 4.912 4.912 0 4.953 03/05/15 Quote | Opinions | Options

Futures Commentary and Analysis

Judy Crawford - Inside Futures - 1 hr 28 mins ago

INTEREST RATES IN CONFLICT?    Technically there is a conflict between bonds and notes on their long term charts.   On the monthly chart.......
 
Judy Crawford - Inside Futures - 1 hr 32 mins ago

GRAINS KEEPING SOME SECRETS?   They continue under pressure and still are inconclusive as to their true intent longer term.   They are still maintaining their......
 
Jason Rotman - Inside Futures - Thu Mar 05, 1:06PM CST

SP500 NERVOUS ABOUT TOMORROW JOBS REPORT?
 
Andy Waldock - Inside Futures - Thu Mar 05, 11:46AM CST

Normal 0 false false false EN-US X-NONE X-NONE MicrosoftInternetExplorer4 This week we focused on the record net...
 

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