Commodity Prices for Natural Gas
Delayed Futures - 11:41 - Saturday, December 20th
[ 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) 3.440s -0.240 0.000 3.440 3.440 0 3.680 12/19/14 Quote | Opinions | Options
Jan '15 (NGF15) 3.464s -0.178 3.661 3.677 3.444 111660 3.642 12/19/14 Quote | Opinions | Options
Feb '15 (NGG15) 3.498s -0.178 3.683 3.704 3.481 62191 3.676 12/19/14 Quote | Opinions | Options
Mar '15 (NGH15) 3.458s -0.169 3.630 3.655 3.442 45231 3.627 12/19/14 Quote | Opinions | Options
Apr '15 (NGJ15) 3.284s -0.135 3.418 3.426 3.271 37971 3.419 12/19/14 Quote | Opinions | Options
May '15 (NGK15) 3.283s -0.131 3.416 3.416 3.269 16321 3.414 12/19/14 Quote | Opinions | Options
Jun '15 (NGM15) 3.316s -0.128 3.428 3.428 3.302 7941 3.444 12/19/14 Quote | Opinions | Options
Jul '15 (NGN15) 3.357s -0.125 3.464 3.464 3.341 4407 3.482 12/19/14 Quote | Opinions | Options
Aug '15 (NGQ15) 3.366s -0.123 3.471 3.471 3.355 2193 3.489 12/19/14 Quote | Opinions | Options
Sep '15 (NGU15) 3.350s -0.122 3.442 3.442 3.338 2876 3.472 12/19/14 Quote | Opinions | Options
Oct '15 (NGV15) 3.379s -0.122 3.484 3.484 3.367 8812 3.501 12/19/14 Quote | Opinions | Options
Nov '15 (NGX15) 3.479s -0.112 3.548 3.549 3.465 2381 3.591 12/19/14 Quote | Opinions | Options
Dec '15 (NGZ15) 3.668s -0.100 3.722 3.729 3.653 2297 3.768 12/19/14 Quote | Opinions | Options
Jan '16 (NGF16) 3.816s -0.096 3.873 3.874 3.800 6419 3.912 12/19/14 Quote | Opinions | Options
Feb '16 (NGG16) 3.812s -0.092 3.850 3.850 3.793 401 3.904 12/19/14 Quote | Opinions | Options
Mar '16 (NGH16) 3.760s -0.091 3.800 3.800 3.746 1862 3.851 12/19/14 Quote | Opinions | Options
Apr '16 (NGJ16) 3.576s -0.080 3.590 3.602 3.558 412 3.656 12/19/14 Quote | Opinions | Options
May '16 (NGK16) 3.577s -0.079 3.590 3.630 3.575 34 3.656 12/19/14 Quote | Opinions | Options
Jun '16 (NGM16) 3.606s -0.078 3.625 3.627 3.606 13 3.684 12/19/14 Quote | Opinions | Options
Jul '16 (NGN16) 3.640s -0.077 3.657 3.660 3.640 21 3.717 12/19/14 Quote | Opinions | Options
Aug '16 (NGQ16) 3.649s -0.075 3.655 3.655 3.649 6 3.724 12/19/14 Quote | Opinions | Options
Sep '16 (NGU16) 3.637s -0.074 3.690 3.690 3.637 12 3.711 12/19/14 Quote | Opinions | Options
Oct '16 (NGV16) 3.664s -0.073 3.712 3.712 3.664 68 3.737 12/19/14 Quote | Opinions | Options
Nov '16 (NGX16) 3.745s -0.072 3.790 3.790 3.745 308 3.817 12/19/14 Quote | Opinions | Options
Dec '16 (NGZ16) 3.925s -0.070 3.971 3.971 3.925 5 3.995 12/19/14 Quote | Opinions | Options
Jan '17 (NGF17) 4.072s -0.068 4.144 4.144 4.072 9 4.140 12/19/14 Quote | Opinions | Options
Feb '17 (NGG17) 4.062s -0.066 4.070 4.070 4.062 1 4.128 12/19/14 Quote | Opinions | Options
Mar '17 (NGH17) 4.009s -0.063 4.081 4.081 4.009 8 4.072 12/19/14 Quote | Opinions | Options
Apr '17 (NGJ17) 3.794s -0.053 3.800 3.800 3.794 10 3.847 12/19/14 Quote | Opinions | Options
May '17 (NGK17) 3.792s -0.053 0.000 3.792 3.792 0 3.845 12/19/14 Quote | Opinions | Options
Jun '17 (NGM17) 3.823s -0.053 0.000 3.823 3.823 0 3.876 12/19/14 Quote | Opinions | Options
Jul '17 (NGN17) 3.855s -0.053 3.850 3.855 3.850 2 3.908 12/19/14 Quote | Opinions | Options
Aug '17 (NGQ17) 3.866s -0.053 0.000 3.866 3.866 0 3.919 12/19/14 Quote | Opinions | Options
Sep '17 (NGU17) 3.856s -0.053 3.850 3.856 3.850 1 3.909 12/19/14 Quote | Opinions | Options
Oct '17 (NGV17) 3.880s -0.053 3.880 3.880 3.880 3 3.933 12/19/14 Quote | Opinions | Options
Nov '17 (NGX17) 3.957s -0.053 3.960 3.965 3.957 2 4.010 12/19/14 Quote | Opinions | Options
Dec '17 (NGZ17) 4.128s -0.054 0.000 4.128 4.128 0 4.182 12/19/14 Quote | Opinions | Options
Jan '18 (NGF18) 4.270s -0.054 0.000 4.270 4.270 0 4.324 12/19/14 Quote | Opinions | Options
Feb '18 (NGG18) 4.251s -0.054 0.000 4.251 4.251 0 4.305 12/19/14 Quote | Opinions | Options
Mar '18 (NGH18) 4.191s -0.055 0.000 4.191 4.191 0 4.246 12/19/14 Quote | Opinions | Options
Apr '18 (NGJ18) 3.934s -0.052 0.000 3.934 3.934 0 3.986 12/19/14 Quote | Opinions | Options
May '18 (NGK18) 3.932s -0.052 0.000 3.932 3.932 0 3.984 12/19/14 Quote | Opinions | Options
Jun '18 (NGM18) 3.960s -0.052 0.000 3.960 3.960 0 4.012 12/19/14 Quote | Opinions | Options
Jul '18 (NGN18) 3.992s -0.052 0.000 3.992 3.992 0 4.044 12/19/14 Quote | Opinions | Options
Aug '18 (NGQ18) 4.004s -0.052 0.000 4.004 4.004 0 4.056 12/19/14 Quote | Opinions | Options
Sep '18 (NGU18) 3.998s -0.052 0.000 3.998 3.998 0 4.050 12/19/14 Quote | Opinions | Options
Oct '18 (NGV18) 4.022s -0.052 0.000 4.022 4.022 0 4.074 12/19/14 Quote | Opinions | Options
Nov '18 (NGX18) 4.104s -0.052 0.000 4.104 4.104 0 4.156 12/19/14 Quote | Opinions | Options
Dec '18 (NGZ18) 4.279s -0.052 0.000 4.279 4.279 0 4.331 12/19/14 Quote | Opinions | Options
Jan '19 (NGF19) 4.417s -0.052 0.000 4.417 4.417 0 4.469 12/19/14 Quote | Opinions | Options
Feb '19 (NGG19) 4.396s -0.052 0.000 4.396 4.396 0 4.448 12/19/14 Quote | Opinions | Options
Mar '19 (NGH19) 4.334s -0.052 0.000 4.334 4.334 0 4.386 12/19/14 Quote | Opinions | Options
Apr '19 (NGJ19) 4.064s -0.052 0.000 4.064 4.064 0 4.116 12/19/14 Quote | Opinions | Options
May '19 (NGK19) 4.064s -0.052 0.000 4.064 4.064 0 4.116 12/19/14 Quote | Opinions | Options
Jun '19 (NGM19) 4.092s -0.052 0.000 4.092 4.092 0 4.144 12/19/14 Quote | Opinions | Options
Jul '19 (NGN19) 4.123s -0.052 0.000 4.123 4.123 0 4.175 12/19/14 Quote | Opinions | Options
Aug '19 (NGQ19) 4.139s -0.052 0.000 4.139 4.139 0 4.191 12/19/14 Quote | Opinions | Options
Sep '19 (NGU19) 4.131s -0.052 0.000 4.131 4.131 0 4.183 12/19/14 Quote | Opinions | Options
Oct '19 (NGV19) 4.154s -0.052 0.000 4.154 4.154 0 4.206 12/19/14 Quote | Opinions | Options
Nov '19 (NGX19) 4.239s -0.052 0.000 4.239 4.239 0 4.291 12/19/14 Quote | Opinions | Options
Dec '19 (NGZ19) 4.419s -0.052 0.000 4.419 4.419 0 4.471 12/19/14 Quote | Opinions | Options
Jan '20 (NGF20) 4.554s -0.052 0.000 4.554 4.554 0 4.606 12/19/14 Quote | Opinions | Options
Feb '20 (NGG20) 4.532s -0.053 0.000 4.532 4.532 0 4.585 12/19/14 Quote | Opinions | Options
Mar '20 (NGH20) 4.470s -0.055 0.000 4.470 4.470 0 4.525 12/19/14 Quote | Opinions | Options
Apr '20 (NGJ20) 4.190s -0.055 0.000 4.190 4.190 0 4.245 12/19/14 Quote | Opinions | Options
May '20 (NGK20) 4.190s -0.055 0.000 4.190 4.190 0 4.245 12/19/14 Quote | Opinions | Options
Jun '20 (NGM20) 4.215s -0.055 0.000 4.215 4.215 0 4.270 12/19/14 Quote | Opinions | Options
Jul '20 (NGN20) 4.243s -0.055 0.000 4.243 4.243 0 4.298 12/19/14 Quote | Opinions | Options
Aug '20 (NGQ20) 4.265s -0.055 0.000 4.265 4.265 0 4.320 12/19/14 Quote | Opinions | Options
Sep '20 (NGU20) 4.259s -0.055 0.000 4.259 4.259 0 4.314 12/19/14 Quote | Opinions | Options
Oct '20 (NGV20) 4.287s -0.055 0.000 4.287 4.287 0 4.342 12/19/14 Quote | Opinions | Options
Nov '20 (NGX20) 4.375s -0.057 0.000 4.375 4.375 0 4.432 12/19/14 Quote | Opinions | Options
Dec '20 (NGZ20) 4.560s -0.060 0.000 4.560 4.560 0 4.620 12/19/14 Quote | Opinions | Options
Jan '21 (NGF21) 4.678s -0.062 0.000 4.678 4.678 0 4.740 12/19/14 Quote | Opinions | Options
Feb '21 (NGG21) 4.655s -0.063 0.000 4.655 4.655 0 4.718 12/19/14 Quote | Opinions | Options
Mar '21 (NGH21) 4.590s -0.066 0.000 4.590 4.590 0 4.656 12/19/14 Quote | Opinions | Options
Apr '21 (NGJ21) 4.290s -0.066 0.000 4.290 4.290 0 4.356 12/19/14 Quote | Opinions | Options
May '21 (NGK21) 4.290s -0.066 0.000 4.290 4.290 0 4.356 12/19/14 Quote | Opinions | Options
Jun '21 (NGM21) 4.320s -0.066 0.000 4.320 4.320 0 4.386 12/19/14 Quote | Opinions | Options
Jul '21 (NGN21) 4.357s -0.066 0.000 4.357 4.357 0 4.423 12/19/14 Quote | Opinions | Options
Aug '21 (NGQ21) 4.387s -0.066 0.000 4.387 4.387 0 4.453 12/19/14 Quote | Opinions | Options
Sep '21 (NGU21) 4.384s -0.066 0.000 4.384 4.384 0 4.450 12/19/14 Quote | Opinions | Options
Oct '21 (NGV21) 4.419s -0.066 0.000 4.419 4.419 0 4.485 12/19/14 Quote | Opinions | Options
Nov '21 (NGX21) 4.507s -0.068 0.000 4.507 4.507 0 4.575 12/19/14 Quote | Opinions | Options
Dec '21 (NGZ21) 4.695s -0.070 0.000 4.695 4.695 0 4.765 12/19/14 Quote | Opinions | Options
Jan '22 (NGF22) 4.818s -0.072 0.000 4.818 4.818 0 4.890 12/19/14 Quote | Opinions | Options
Feb '22 (NGG22) 4.793s -0.072 0.000 4.793 4.793 0 4.865 12/19/14 Quote | Opinions | Options
Mar '22 (NGH22) 4.721s -0.074 0.000 4.721 4.721 0 4.795 12/19/14 Quote | Opinions | Options
Apr '22 (NGJ22) 4.401s -0.079 0.000 4.401 4.401 0 4.480 12/19/14 Quote | Opinions | Options
May '22 (NGK22) 4.393s -0.079 0.000 4.393 4.393 0 4.472 12/19/14 Quote | Opinions | Options
Jun '22 (NGM22) 4.423s -0.079 0.000 4.423 4.423 0 4.502 12/19/14 Quote | Opinions | Options
Jul '22 (NGN22) 4.461s -0.079 0.000 4.461 4.461 0 4.540 12/19/14 Quote | Opinions | Options
Aug '22 (NGQ22) 4.499s -0.079 0.000 4.499 4.499 0 4.578 12/19/14 Quote | Opinions | Options
Sep '22 (NGU22) 4.505s -0.079 0.000 4.505 4.505 0 4.584 12/19/14 Quote | Opinions | Options
Oct '22 (NGV22) 4.550s -0.079 0.000 4.550 4.550 0 4.629 12/19/14 Quote | Opinions | Options
Nov '22 (NGX22) 4.638s -0.079 0.000 4.638 4.638 0 4.717 12/19/14 Quote | Opinions | Options
Dec '22 (NGZ22) 4.828s -0.079 0.000 4.828 4.828 0 4.907 12/19/14 Quote | Opinions | Options
Jan '23 (NGF23) 4.928s -0.079 0.000 4.928 4.928 0 5.007 12/19/14 Quote | Opinions | Options
Feb '23 (NGG23) 4.902s -0.079 0.000 4.902 4.902 0 4.981 12/19/14 Quote | Opinions | Options
Mar '23 (NGH23) 4.827s -0.079 0.000 4.827 4.827 0 4.906 12/19/14 Quote | Opinions | Options
Apr '23 (NGJ23) 4.507s -0.079 0.000 4.507 4.507 0 4.586 12/19/14 Quote | Opinions | Options
May '23 (NGK23) 4.495s -0.079 0.000 4.495 4.495 0 4.574 12/19/14 Quote | Opinions | Options
Jun '23 (NGM23) 4.525s -0.079 0.000 4.525 4.525 0 4.604 12/19/14 Quote | Opinions | Options
Jul '23 (NGN23) 4.566s -0.079 0.000 4.566 4.566 0 4.645 12/19/14 Quote | Opinions | Options
Aug '23 (NGQ23) 4.605s -0.079 0.000 4.605 4.605 0 4.684 12/19/14 Quote | Opinions | Options
Sep '23 (NGU23) 4.615s -0.079 0.000 4.615 4.615 0 4.694 12/19/14 Quote | Opinions | Options
Oct '23 (NGV23) 4.667s -0.079 0.000 4.667 4.667 0 4.746 12/19/14 Quote | Opinions | Options
Nov '23 (NGX23) 4.757s -0.079 0.000 4.757 4.757 0 4.836 12/19/14 Quote | Opinions | Options
Dec '23 (NGZ23) 4.947s -0.079 0.000 4.947 4.947 0 5.026 12/19/14 Quote | Opinions | Options
Jan '24 (NGF24) 5.042 -0.079 0.000 0.000 0.000 0 5.121 12/18/14 Quote | Opinions | Options
Feb '24 (NGG24) 5.012 -0.079 0.000 0.000 0.000 0 5.091 12/18/14 Quote | Opinions | Options
Mar '24 (NGH24) 4.932 -0.079 0.000 0.000 0.000 0 5.011 12/18/14 Quote | Opinions | Options
Apr '24 (NGJ24) 4.572 -0.079 0.000 0.000 0.000 0 4.651 12/18/14 Quote | Opinions | Options
May '24 (NGK24) 4.557 -0.079 0.000 0.000 0.000 0 4.636 12/18/14 Quote | Opinions | Options
Jun '24 (NGM24) 4.589 -0.079 0.000 0.000 0.000 0 4.668 12/18/14 Quote | Opinions | Options
Jul '24 (NGN24) 4.634 -0.079 0.000 0.000 0.000 0 4.713 12/18/14 Quote | Opinions | Options
Aug '24 (NGQ24) 4.676 -0.079 0.000 0.000 0.000 0 4.755 12/18/14 Quote | Opinions | Options
Sep '24 (NGU24) 4.689 -0.079 0.000 0.000 0.000 0 4.768 12/18/14 Quote | Opinions | Options
Oct '24 (NGV24) 4.749 -0.079 0.000 0.000 0.000 0 4.828 12/18/14 Quote | Opinions | Options
Nov '24 (NGX24)               Quote | Opinions | Options
Dec '24 (NGZ24) 5.034 -0.079 0.000 0.000 0.000 0 5.113 12/18/14 Quote | Opinions | Options
Jan '25 (NGF25) 5.129 -0.079 0.000 0.000 0.000 0 5.208 12/18/14 Quote | Opinions | Options
Feb '25 (NGG25) 5.094 -0.079 0.000 0.000 0.000 0 5.173 12/18/14 Quote | Opinions | Options
Mar '25 (NGH25) 5.009 -0.079 0.000 0.000 0.000 0 5.088 12/18/14 Quote | Opinions | Options
Apr '25 (NGJ25) 4.624 -0.079 0.000 0.000 0.000 0 4.703 12/18/14 Quote | Opinions | Options
May '25 (NGK25) 4.609 -0.079 0.000 0.000 0.000 0 4.688 12/18/14 Quote | Opinions | Options
Jun '25 (NGM25) 4.647 -0.079 0.000 0.000 0.000 0 4.726 12/18/14 Quote | Opinions | Options
Jul '25 (NGN25) 4.695 -0.079 0.000 0.000 0.000 0 4.774 12/18/14 Quote | Opinions | Options
Aug '25 (NGQ25) 4.739 -0.079 0.000 0.000 0.000 0 4.818 12/18/14 Quote | Opinions | Options
Sep '25 (NGU25) 4.754 -0.079 0.000 0.000 0.000 0 4.833 12/18/14 Quote | Opinions | Options
Oct '25 (NGV25) 4.816 -0.079 0.000 0.000 0.000 0 4.895 12/18/14 Quote | Opinions | Options
Nov '25 (NGX25) 4.921 -0.079 0.000 0.000 0.000 0 5.000 12/18/14 Quote | Opinions | Options
Dec '25 (NGZ25) 5.131 -0.079 0.000 0.000 0.000 0 5.210 12/18/14 Quote | Opinions | Options
Jan '26 (NGF26) 5.241 -0.079 0.000 0.000 0.000 0 5.320 12/18/14 Quote | Opinions | Options
Feb '26 (NGG26) 5.204 -0.079 0.000 0.000 0.000 0 5.283 12/18/14 Quote | Opinions | Options
Mar '26 (NGH26) 5.116 -0.079 0.000 0.000 0.000 0 5.195 12/18/14 Quote | Opinions | Options
Apr '26 (NGJ26) 4.726 -0.079 0.000 0.000 0.000 0 4.805 12/18/14 Quote | Opinions | Options
May '26 (NGK26) 4.711 -0.079 0.000 0.000 0.000 0 4.790 12/18/14 Quote | Opinions | Options
Jun '26 (NGM26) 4.749 -0.079 0.000 0.000 0.000 0 4.828 12/18/14 Quote | Opinions | Options
Jul '26 (NGN26) 4.797 -0.079 0.000 0.000 0.000 0 4.876 12/18/14 Quote | Opinions | Options
Aug '26 (NGQ26) 4.841 -0.079 0.000 0.000 0.000 0 4.920 12/18/14 Quote | Opinions | Options
Sep '26 (NGU26) 4.856 -0.079 0.000 0.000 0.000 0 4.935 12/18/14 Quote | Opinions | Options
Oct '26 (NGV26) 4.918 -0.079 0.000 0.000 0.000 0 4.997 12/18/14 Quote | Opinions | Options
Nov '26 (NGX26) 5.038 -0.079 0.000 0.000 0.000 0 5.117 12/18/14 Quote | Opinions | Options
Dec '26 (NGZ26) 5.268 -0.079 0.000 0.000 0.000 0 5.347 12/18/14 Quote | Opinions | Options
Jan '27 (NGF27) 5.393 -0.079 0.000 0.000 0.000 0 5.472 12/18/14 Quote | Opinions | Options
Feb '27 (NGG27) 5.356 -0.079 0.000 0.000 0.000 0 5.435 12/18/14 Quote | Opinions | Options
Mar '27 (NGH27) 5.268 -0.079 0.000 0.000 0.000 0 5.347 12/18/14 Quote | Opinions | Options
Apr '27 (NGJ27) 4.878 -0.079 0.000 0.000 0.000 0 4.957 12/18/14 Quote | Opinions | Options
May '27 (NGK27) 4.863 -0.079 0.000 0.000 0.000 0 4.942 12/18/14 Quote | Opinions | Options
Jun '27 (NGM27) 4.901 -0.079 0.000 0.000 0.000 0 4.980 12/18/14 Quote | Opinions | Options
Jul '27 (NGN27) 4.949 -0.079 0.000 0.000 0.000 0 5.028 12/18/14 Quote | Opinions | Options
Aug '27 (NGQ27) 4.993 -0.079 0.000 0.000 0.000 0 5.072 12/18/14 Quote | Opinions | Options
Sep '27 (NGU27) 5.008 -0.079 0.000 0.000 0.000 0 5.087 12/18/14 Quote | Opinions | Options
Oct '27 (NGV27) 5.070 -0.079 0.000 0.000 0.000 0 5.149 12/18/14 Quote | Opinions | Options
Nov '27 (NGX27) 5.190 -0.079 0.000 0.000 0.000 0 5.269 12/18/14 Quote | Opinions | Options
Dec '27 (NGZ27) 5.420 -0.079 0.000 0.000 0.000 0 5.499 12/18/14 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 32 mins ago

Market remains choppy
 
Edgard Cabanillas - Inside Futures - 39 mins ago

Cattle On Feed & Coffee USDA Report Summaries
 
Michael Noonan - Inside Futures - Sat Dec 20, 1:09AM CST

Always Follow Developing Market Activity
 
Leslie Burton - Inside Futures - Fri Dec 19, 7:18PM CST

The US Dollar was unstoppable fueled by the Fed announcement Wednesday where "patience" replaced "considerable time"!
 

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