Commodity Prices for Natural Gas
Delayed Futures - 14:44 - Tuesday, October 21st
[ 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) 3.680s -0.040 0.000 3.680 3.680 0 3.720 10/20/14 Quote | Opinions | Options
Nov '14 (NGX14) 3.703 +0.033 3.652 3.716 3.631 86781 3.670 14:44 Quote | Opinions | Options
Dec '14 (NGZ14) 3.792 +0.027 3.733 3.806 3.727 47626 3.765 14:44 Quote | Opinions | Options
Jan '15 (NGF15) 3.876 +0.025 3.841 3.888 3.821 27496 3.851 14:43 Quote | Opinions | Options
Feb '15 (NGG15) 3.870 +0.023 3.839 3.882 3.815 9586 3.847 14:43 Quote | Opinions | Options
Mar '15 (NGH15) 3.810 +0.017 3.660 3.822 3.660 16933 3.793 14:42 Quote | Opinions | Options
Apr '15 (NGJ15) 3.624 +0.002 3.629 3.635 3.595 11337 3.622 14:43 Quote | Opinions | Options
May '15 (NGK15) 3.606 unch 3.611 3.623 3.581 4390 3.606 14:43 Quote | Opinions | Options
Jun '15 (NGM15) 3.638 +0.003 3.640 3.640 3.612 1142 3.635 13:28 Quote | Opinions | Options
Jul '15 (NGN15) 3.668 -0.001 3.652 3.672 3.645 699 3.669 14:41 Quote | Opinions | Options
Aug '15 (NGQ15) 3.683 unch 3.671 3.686 3.666 437 3.683 13:28 Quote | Opinions | Options
Sep '15 (NGU15) 3.677 unch 3.694 3.694 3.654 283 3.677 14:41 Quote | Opinions | Options
Oct '15 (NGV15) 3.709 +0.005 3.704 3.709 3.676 3987 3.704 14:22 Quote | Opinions | Options
Nov '15 (NGX15) 3.795 -0.001 3.795 3.796 3.773 527 3.796 14:30 Quote | Opinions | Options
Dec '15 (NGZ15) 3.932 -0.010 3.940 3.949 3.918 518 3.942 14:43 Quote | Opinions | Options
Jan '16 (NGF16) 4.039 -0.016 4.055 4.055 4.023 1410 4.055 13:37 Quote | Opinions | Options
Feb '16 (NGG16) 4.026 -0.012 4.030 4.032 4.026 67 4.038 10:46 Quote | Opinions | Options
Mar '16 (NGH16) 3.957 -0.018 3.961 3.986 3.952 186 3.975 13:29 Quote | Opinions | Options
Apr '16 (NGJ16) 3.770 -0.013 3.771 3.805 3.765 202 3.783 13:39 Quote | Opinions | Options
May '16 (NGK16) 3.765 -0.019 3.765 3.780 3.765 4 3.784 11:54 Quote | Opinions | Options
Jun '16 (NGM16) 3.808 -0.004 0.000 3.808 3.808 2 3.812 13:49 Quote | Opinions | Options
Jul '16 (NGN16) 3.870 +0.030 3.870 3.870 3.836 1 3.840 10:43 Quote | Opinions | Options
Aug '16 (NGQ16) 3.835 -0.015 3.870 3.870 3.835 2 3.850 12:06 Quote | Opinions | Options
Sep '16 (NGU16) 3.860 +0.024 3.832 3.860 3.832 136 3.836 10:44 Quote | Opinions | Options
Oct '16 (NGV16) 3.880 +0.017 3.858 3.880 3.858 136 3.863 10:44 Quote | Opinions | Options
Nov '16 (NGX16) 3.941 -0.004 3.940 3.941 3.930 3 3.945 14:01 Quote | Opinions | Options
Dec '16 (NGZ16) 4.114 -0.004 0.000 4.114 4.114 0 4.118 13:49 Quote | Opinions | Options
Jan '17 (NGF17) 4.249 -0.006 0.000 4.249 4.249 0 4.255 13:49 Quote | Opinions | Options
Feb '17 (NGG17) 4.231 -0.006 0.000 4.231 4.231 0 4.237 13:49 Quote | Opinions | Options
Mar '17 (NGH17) 4.170 -0.009 4.179 4.179 4.170 26 4.179 09:20 Quote | Opinions | Options
Apr '17 (NGJ17) 3.933 -0.008 0.000 3.933 3.933 24 3.941 13:49 Quote | Opinions | Options
May '17 (NGK17) 3.941 -0.008 0.000 3.941 3.941 0 3.949 13:49 Quote | Opinions | Options
Jun '17 (NGM17) 3.979 unch 3.979 3.979 3.971 3 3.979 13:49 Quote | Opinions | Options
Jul '17 (NGN17) 4.010 -0.005 4.000 4.010 4.000 22 4.015 11:51 Quote | Opinions | Options
Aug '17 (NGQ17) 4.020 -0.008 0.000 4.020 4.020 0 4.028 13:49 Quote | Opinions | Options
Sep '17 (NGU17) 4.020 unch 4.020 4.020 4.012 2 4.020 13:49 Quote | Opinions | Options
Oct '17 (NGV17) 4.034 -0.008 0.000 4.034 4.034 0 4.042 13:49 Quote | Opinions | Options
Nov '17 (NGX17) 4.119 -0.009 0.000 4.119 4.119 0 4.128 13:49 Quote | Opinions | Options
Dec '17 (NGZ17) 4.303 unch 4.303 4.303 4.292 4 4.303 13:49 Quote | Opinions | Options
Jan '18 (NGF18) 4.424 -0.008 0.000 4.424 4.424 0 4.432 13:49 Quote | Opinions | Options
Feb '18 (NGG18) 4.406 -0.008 0.000 4.406 4.406 0 4.414 13:49 Quote | Opinions | Options
Mar '18 (NGH18) 4.348 -0.008 0.000 4.348 4.348 0 4.356 13:48 Quote | Opinions | Options
Apr '18 (NGJ18) 4.083 -0.010 0.000 4.083 4.083 0 4.093 13:49 Quote | Opinions | Options
May '18 (NGK18) 4.095 -0.010 0.000 4.095 4.095 0 4.105 13:49 Quote | Opinions | Options
Jun '18 (NGM18) 4.124 -0.010 0.000 4.124 4.124 0 4.134 13:49 Quote | Opinions | Options
Jul '18 (NGN18) 4.157 -0.010 0.000 4.157 4.157 0 4.167 13:49 Quote | Opinions | Options
Aug '18 (NGQ18) 4.170 -0.010 0.000 4.170 4.170 0 4.180 13:49 Quote | Opinions | Options
Sep '18 (NGU18) 4.165 -0.010 0.000 4.165 4.165 0 4.175 13:49 Quote | Opinions | Options
Oct '18 (NGV18) 4.190 -0.010 0.000 4.190 4.190 0 4.200 13:49 Quote | Opinions | Options
Nov '18 (NGX18) 4.275 -0.009 0.000 4.275 4.275 0 4.284 13:49 Quote | Opinions | Options
Dec '18 (NGZ18) 4.448 -0.008 0.000 4.448 4.448 0 4.456 13:49 Quote | Opinions | Options
Jan '19 (NGF19) 4.575 -0.007 0.000 4.575 4.575 0 4.582 13:49 Quote | Opinions | Options
Feb '19 (NGG19) 4.552 -0.007 0.000 4.552 4.552 0 4.559 13:49 Quote | Opinions | Options
Mar '19 (NGH19) 4.488 -0.007 0.000 4.488 4.488 0 4.495 13:48 Quote | Opinions | Options
Apr '19 (NGJ19) 4.198 -0.007 0.000 4.198 4.198 0 4.205 13:49 Quote | Opinions | Options
May '19 (NGK19) 4.200 -0.018 4.210 4.211 4.200 3 4.218 13:19 Quote | Opinions | Options
Jun '19 (NGM19) 4.240 -0.007 0.000 4.240 4.240 0 4.247 13:49 Quote | Opinions | Options
Jul '19 (NGN19) 4.272 -0.007 0.000 4.272 4.272 0 4.279 13:49 Quote | Opinions | Options
Aug '19 (NGQ19) 4.290 -0.007 0.000 4.290 4.290 0 4.297 13:49 Quote | Opinions | Options
Sep '19 (NGU19) 4.287 -0.007 0.000 4.287 4.287 0 4.294 13:49 Quote | Opinions | Options
Oct '19 (NGV19) 4.316 -0.007 0.000 4.316 4.316 0 4.323 13:49 Quote | Opinions | Options
Nov '19 (NGX19) 4.410 -0.007 0.000 4.410 4.410 0 4.417 13:49 Quote | Opinions | Options
Dec '19 (NGZ19) 4.599 -0.007 0.000 4.599 4.599 0 4.606 13:49 Quote | Opinions | Options
Jan '20 (NGF20) 4.718 -0.005 0.000 4.718 4.718 0 4.723 13:49 Quote | Opinions | Options
Feb '20 (NGG20) 4.695 -0.005 0.000 4.695 4.695 0 4.700 13:49 Quote | Opinions | Options
Mar '20 (NGH20) 4.631 -0.005 0.000 4.631 4.631 0 4.636 13:48 Quote | Opinions | Options
Apr '20 (NGJ20) 4.331 -0.005 0.000 4.331 4.331 0 4.336 13:49 Quote | Opinions | Options
May '20 (NGK20) 4.348 -0.005 0.000 4.348 4.348 0 4.353 13:49 Quote | Opinions | Options
Jun '20 (NGM20) 4.377 -0.005 0.000 4.377 4.377 0 4.382 13:49 Quote | Opinions | Options
Jul '20 (NGN20) 4.410 -0.005 0.000 4.410 4.410 0 4.415 13:49 Quote | Opinions | Options
Aug '20 (NGQ20) 4.436 -0.005 0.000 4.436 4.436 0 4.441 13:49 Quote | Opinions | Options
Sep '20 (NGU20) 4.433 -0.005 0.000 4.433 4.433 0 4.438 13:49 Quote | Opinions | Options
Oct '20 (NGV20) 4.466 -0.005 0.000 4.466 4.466 0 4.471 13:49 Quote | Opinions | Options
Nov '20 (NGX20) 4.557 -0.005 0.000 4.557 4.557 0 4.562 13:49 Quote | Opinions | Options
Dec '20 (NGZ20) 4.742 -0.005 0.000 4.742 4.742 0 4.747 13:49 Quote | Opinions | Options
Jan '21 (NGF21) 4.850 -0.005 0.000 4.850 4.850 0 4.855 13:49 Quote | Opinions | Options
Feb '21 (NGG21) 4.827 -0.005 0.000 4.827 4.827 0 4.832 13:49 Quote | Opinions | Options
Mar '21 (NGH21) 4.760 -0.005 0.000 4.760 4.760 0 4.765 13:49 Quote | Opinions | Options
Apr '21 (NGJ21) 4.440 -0.005 0.000 4.440 4.440 0 4.445 13:49 Quote | Opinions | Options
May '21 (NGK21) 4.457 -0.005 0.000 4.457 4.457 0 4.462 13:49 Quote | Opinions | Options
Jun '21 (NGM21) 4.487 -0.005 0.000 4.487 4.487 0 4.492 13:49 Quote | Opinions | Options
Jul '21 (NGN21) 4.524 -0.005 0.000 4.524 4.524 0 4.529 13:49 Quote | Opinions | Options
Aug '21 (NGQ21) 4.554 -0.005 0.000 4.554 4.554 0 4.559 13:49 Quote | Opinions | Options
Sep '21 (NGU21) 4.551 -0.005 0.000 4.551 4.551 0 4.556 13:49 Quote | Opinions | Options
Oct '21 (NGV21) 4.586 -0.005 0.000 4.586 4.586 0 4.591 13:49 Quote | Opinions | Options
Nov '21 (NGX21) 4.676 -0.005 0.000 4.676 4.676 0 4.681 13:49 Quote | Opinions | Options
Dec '21 (NGZ21) 4.864 -0.005 0.000 4.864 4.864 0 4.869 13:49 Quote | Opinions | Options
Jan '22 (NGF22) 4.964 -0.005 0.000 4.964 4.964 0 4.969 13:49 Quote | Opinions | Options
Feb '22 (NGG22) 4.939 -0.005 0.000 4.939 4.939 0 4.944 13:49 Quote | Opinions | Options
Mar '22 (NGH22) 4.864 -0.005 0.000 4.864 4.864 0 4.869 13:49 Quote | Opinions | Options
Apr '22 (NGJ22) 4.539 -0.005 0.000 4.539 4.539 0 4.544 13:49 Quote | Opinions | Options
May '22 (NGK22) 4.531 -0.005 0.000 4.531 4.531 0 4.536 13:49 Quote | Opinions | Options
Jun '22 (NGM22) 4.561 -0.005 0.000 4.561 4.561 0 4.566 13:49 Quote | Opinions | Options
Jul '22 (NGN22) 4.599 -0.005 0.000 4.599 4.599 0 4.604 13:49 Quote | Opinions | Options
Aug '22 (NGQ22) 4.637 -0.005 0.000 4.637 4.637 0 4.642 13:49 Quote | Opinions | Options
Sep '22 (NGU22) 4.643 -0.005 0.000 4.643 4.643 0 4.648 13:49 Quote | Opinions | Options
Oct '22 (NGV22) 4.688 -0.005 0.000 4.688 4.688 0 4.693 13:49 Quote | Opinions | Options
Nov '22 (NGX22) 4.776 -0.005 0.000 4.776 4.776 0 4.781 13:49 Quote | Opinions | Options
Dec '22 (NGZ22) 4.966 -0.005 0.000 4.966 4.966 0 4.971 13:49 Quote | Opinions | Options
Jan '23 (NGF23) 5.066 -0.005 0.000 5.066 5.066 0 5.071 13:49 Quote | Opinions | Options
Feb '23 (NGG23) 5.036 -0.005 0.000 5.036 5.036 0 5.041 13:49 Quote | Opinions | Options
Mar '23 (NGH23) 4.956 -0.005 0.000 4.956 4.956 0 4.961 13:49 Quote | Opinions | Options
Apr '23 (NGJ23) 4.611 -0.005 0.000 4.611 4.611 0 4.616 13:49 Quote | Opinions | Options
May '23 (NGK23) 4.599 -0.005 0.000 4.599 4.599 0 4.604 13:49 Quote | Opinions | Options
Jun '23 (NGM23) 4.629 -0.005 0.000 4.629 4.629 0 4.634 13:49 Quote | Opinions | Options
Jul '23 (NGN23) 4.670 -0.005 0.000 4.670 4.670 0 4.675 13:49 Quote | Opinions | Options
Aug '23 (NGQ23) 4.709 -0.005 0.000 4.709 4.709 0 4.714 13:49 Quote | Opinions | Options
Sep '23 (NGU23) 4.719 -0.005 0.000 4.719 4.719 0 4.724 13:49 Quote | Opinions | Options
Oct '23 (NGV23) 4.771 -0.005 0.000 4.771 4.771 0 4.776 13:49 Quote | Opinions | Options
Nov '23 (NGX23) 4.861 -0.005 0.000 4.861 4.861 0 4.866 13:49 Quote | Opinions | Options
Dec '23 (NGZ23) 5.051 -0.005 0.000 5.051 5.051 0 5.056 13:49 Quote | Opinions | Options
Jan '24 (NGF24) 5.146 -0.005 0.000 5.146 5.146 0 5.151 12/31/69 Quote | Opinions | Options
Feb '24 (NGG24) 5.115 -0.005 0.000 5.115 5.115 0 5.120 12/31/69 Quote | Opinions | Options
Mar '24 (NGH24) 5.033 -0.005 0.000 5.033 5.033 0 5.038 12/31/69 Quote | Opinions | Options
Apr '24 (NGJ24) 4.668 -0.005 0.000 4.668 4.668 0 4.673 12/31/69 Quote | Opinions | Options
May '24 (NGK24) 4.653 -0.005 0.000 4.653 4.653 0 4.658 12/31/69 Quote | Opinions | Options
Jun '24 (NGM24) 4.685 -0.005 0.000 4.685 4.685 0 4.690 12/31/69 Quote | Opinions | Options
Jul '24 (NGN24) 4.730 -0.005 0.000 4.730 4.730 0 4.735 12/31/69 Quote | Opinions | Options
Aug '24 (NGQ24) 4.772 -0.005 0.000 4.772 4.772 0 4.777 12/31/69 Quote | Opinions | Options
Sep '24 (NGU24) 4.785 -0.005 0.000 4.785 4.785 0 4.790 12/31/69 Quote | Opinions | Options
Oct '24 (NGV24) 4.845 -0.005 0.000 4.845 4.845 0 4.850 12/31/69 Quote | Opinions | Options
Nov '24 (NGX24) 4.935 -0.005 0.000 4.935 4.935 0 4.940 12/31/69 Quote | Opinions | Options
Dec '24 (NGZ24) 5.130 -0.005 0.000 5.130 5.130 0 5.135 12/31/69 Quote | Opinions | Options
Jan '25 (NGF25) 5.225 -0.005 0.000 5.225 5.225 0 5.230 12/31/69 Quote | Opinions | Options
Feb '25 (NGG25) 5.190 -0.005 0.000 5.190 5.190 0 5.195 12/31/69 Quote | Opinions | Options
Mar '25 (NGH25) 5.105 -0.005 0.000 5.105 5.105 0 5.110 12/31/69 Quote | Opinions | Options
Apr '25 (NGJ25) 4.720 -0.005 0.000 4.720 4.720 0 4.725 12/31/69 Quote | Opinions | Options
May '25 (NGK25) 4.705 -0.005 0.000 4.705 4.705 0 4.710 12/31/69 Quote | Opinions | Options
Jun '25 (NGM25) 4.743 -0.005 0.000 4.743 4.743 0 4.748 12/31/69 Quote | Opinions | Options
Jul '25 (NGN25) 4.791 -0.005 0.000 4.791 4.791 0 4.796 12/31/69 Quote | Opinions | Options
Aug '25 (NGQ25) 4.835 -0.005 0.000 4.835 4.835 0 4.840 12/31/69 Quote | Opinions | Options
Sep '25 (NGU25) 4.850 -0.005 0.000 4.850 4.850 0 4.855 12/31/69 Quote | Opinions | Options
Oct '25 (NGV25) 4.912 -0.005 0.000 4.912 4.912 0 4.917 12/31/69 Quote | Opinions | Options
Nov '25 (NGX25) 5.017 -0.005 0.000 5.017 5.017 0 5.022 12/31/69 Quote | Opinions | Options
Dec '25 (NGZ25) 5.227 -0.005 0.000 5.227 5.227 0 5.232 12/31/69 Quote | Opinions | Options
Jan '26 (NGF26) 5.337 -0.005 0.000 5.337 5.337 0 5.342 12/31/69 Quote | Opinions | Options
Feb '26 (NGG26) 5.300 -0.005 0.000 5.300 5.300 0 5.305 12/31/69 Quote | Opinions | Options
Mar '26 (NGH26) 5.212 -0.005 0.000 5.212 5.212 0 5.217 12/31/69 Quote | Opinions | Options
Apr '26 (NGJ26) 4.822 -0.005 0.000 4.822 4.822 0 4.827 12/31/69 Quote | Opinions | Options
May '26 (NGK26) 4.807 -0.005 0.000 4.807 4.807 0 4.812 12/31/69 Quote | Opinions | Options
Jun '26 (NGM26) 4.845 -0.005 0.000 4.845 4.845 0 4.850 12/31/69 Quote | Opinions | Options
Jul '26 (NGN26) 4.893 -0.005 0.000 4.893 4.893 0 4.898 12/31/69 Quote | Opinions | Options
Aug '26 (NGQ26) 4.937 -0.005 0.000 4.937 4.937 0 4.942 12/31/69 Quote | Opinions | Options
Sep '26 (NGU26) 4.952 -0.005 0.000 4.952 4.952 0 4.957 12/31/69 Quote | Opinions | Options
Oct '26 (NGV26) 5.014 -0.005 0.000 5.014 5.014 0 5.019 12/31/69 Quote | Opinions | Options
Nov '26 (NGX26) 5.134 -0.005 0.000 5.134 5.134 0 5.139 12/31/69 Quote | Opinions | Options
Dec '26 (NGZ26) 5.364 -0.005 0.000 5.364 5.364 0 5.369 12/31/69 Quote | Opinions | Options

Futures Commentary and Analysis

Bill Moore - Inside Futures - 1 hr 29 mins ago

NOV BEANS Rain-induced harvest delays ignited a 30 cent up week – the second positive week in a row for Nov Beans. The mkt would have had an even bigger weekly gain but the promise of a resumption of harvest this week-end & next week trimmed gains by 14 cents on Friday. The $64 question...
 
Jerry Welch - Inside Futures - 2 hrs 56 mins ago

According to the USDA...
 
Jack Scoville - Inside Futures - Tue Oct 21, 10:30AM CDT

DJ China Dalian Grain Futures Closing Prices, Volume Soybean No. 1 Turnover: 411,242 lots, or 18.26 billion yuan Open High Low Close Prev. Settle Ch. Vol Open Settle Interest Nov-14 – - – 4,301 4,301 4,301 0 0 18 Jan-15 4,448 4,498 4,437 4,477 4,412 4,476 64 276,024 367,810 [...]
 
Jack Scoville - Inside Futures - Tue Oct 21, 10:31AM CDT

COTTON General Comments: Futures closed mixed again yesterday, with December a little lower on ideas of good harvest progress and little export demand. The weather is much improved as most US production areas are now dry and harvesting should be very active. USDA showed good progress, and the...
 

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