Commodity Prices for Natural Gas
Delayed Futures - 17:06 - Monday, March 27th
[ 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) 2.920s -0.010 0.000 2.920 2.920 0 2.930 03/26/17 Quote | Opinions | Options
Apr '17 (NGJ17) 3.035 -0.017 3.046 3.046 3.031 102 3.052 17:06 Quote | Opinions | Options
May '17 (NGK17) 3.114 -0.017 3.125 3.125 3.109 219 3.131 17:06 Quote | Opinions | Options
Jun '17 (NGM17) 3.188 -0.019 3.203 3.203 3.188 14 3.207 17:06 Quote | Opinions | Options
Jul '17 (NGN17) 3.274s -0.023 3.330 3.336 3.264 33890 3.297 03/27/17 Quote | Opinions | Options
Aug '17 (NGQ17) 3.297s -0.024 3.350 3.357 3.286 15330 3.321 03/27/17 Quote | Opinions | Options
Sep '17 (NGU17) 3.284s -0.023 3.338 3.341 3.272 9974 3.307 03/27/17 Quote | Opinions | Options
Oct '17 (NGV17) 3.280 -0.017 3.280 3.280 3.280 21 3.297 17:01 Quote | Opinions | Options
Nov '17 (NGX17) 3.343s -0.020 3.390 3.396 3.333 4063 3.363 03/27/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.459s -0.013 3.497 3.504 3.449 5529 3.472 03/27/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.537s -0.012 3.575 3.580 3.528 6320 3.549 03/27/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.501s -0.010 3.530 3.541 3.493 1541 3.511 03/27/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.414s -0.010 3.449 3.452 3.407 2814 3.424 03/27/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.906s unch 2.924 2.930 2.896 3870 2.906 03/27/17 Quote | Opinions | Options
May '18 (NGK18) 2.852s +0.002 2.865 2.865 2.840 3144 2.850 03/27/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.871s +0.003 2.872 2.872 2.865 801 2.868 03/27/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.891s +0.002 2.890 2.892 2.884 396 2.889 03/27/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.894s +0.003 2.897 2.897 2.880 494 2.891 03/27/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.873s +0.003 2.872 2.873 2.862 781 2.870 03/27/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.889s +0.004 2.885 2.889 2.877 1930 2.885 03/27/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.939s +0.005 2.933 2.939 2.933 424 2.934 03/27/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.075s +0.007 3.070 3.075 3.070 602 3.068 03/27/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.180s +0.008 3.164 3.180 3.163 316 3.172 03/27/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.161s +0.005 3.144 3.161 3.144 70 3.156 03/27/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.096s +0.001 3.080 3.096 3.080 57 3.095 03/27/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.716s +0.001 2.700 2.716 2.700 5 2.715 03/27/17 Quote | Opinions | Options
May '19 (NGK19) 2.693s +0.001 0.000 2.693 2.693 1 2.692 03/27/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.721s +0.001 0.000 2.721 2.721 1 2.720 03/27/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.751s +0.001 0.000 2.751 2.751 1 2.750 03/27/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.763s +0.001 0.000 2.763 2.763 1 2.762 03/27/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.759s +0.001 0.000 2.759 2.759 1 2.758 03/27/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.788s +0.001 0.000 2.788 2.788 1 2.787 03/27/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.850s +0.001 0.000 2.850 2.850 1 2.849 03/27/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.983s -0.001 0.000 2.983 2.983 1 2.984 03/27/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.095s -0.001 3.095 3.095 3.095 10 3.096 03/27/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.062s unch 0.000 3.062 3.062 0 3.062 03/27/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.000s unch 0.000 3.000 3.000 0 3.000 03/27/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.680s unch 0.000 2.680 2.680 0 2.680 03/27/17 Quote | Opinions | Options
May '20 (NGK20) 2.670s unch 0.000 2.670 2.670 0 2.670 03/27/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.703s unch 0.000 2.703 2.703 0 2.703 03/27/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.738s unch 2.741 2.741 2.738 34 2.738 03/27/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.765s unch 2.768 2.768 2.765 22 2.765 03/27/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.767s unch 2.770 2.770 2.767 22 2.767 03/27/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.797s unch 2.800 2.800 2.797 22 2.797 03/27/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.864s unch 2.867 2.867 2.864 23 2.864 03/27/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.000s -0.002 3.002 3.002 3.000 23 3.002 03/27/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.118s -0.002 3.120 3.120 3.118 40 3.120 03/27/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.082s -0.003 0.000 3.082 3.082 0 3.085 03/27/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.018s -0.004 3.022 3.022 3.018 4 3.022 03/27/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.683s -0.004 0.000 2.683 2.683 0 2.687 03/27/17 Quote | Opinions | Options
May '21 (NGK21) 2.671s -0.004 0.000 2.671 2.671 0 2.675 03/27/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.697s -0.004 0.000 2.697 2.697 0 2.701 03/27/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.727s -0.004 0.000 2.727 2.727 0 2.731 03/27/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.752s -0.004 0.000 2.752 2.752 0 2.756 03/27/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.757s -0.004 0.000 2.757 2.757 0 2.761 03/27/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.787s -0.004 0.000 2.787 2.787 0 2.791 03/27/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.855s -0.004 0.000 2.855 2.855 0 2.859 03/27/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.996s -0.004 0.000 2.996 2.996 0 3.000 03/27/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.121s -0.004 0.000 3.121 3.121 0 3.125 03/27/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.083s -0.004 0.000 3.083 3.083 0 3.087 03/27/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.017s -0.004 0.000 3.017 3.017 0 3.021 03/27/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.682s -0.004 0.000 2.682 2.682 0 2.686 03/27/17 Quote | Opinions | Options
May '22 (NGK22) 2.672s -0.004 0.000 2.672 2.672 0 2.676 03/27/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.700s -0.004 0.000 2.700 2.700 0 2.704 03/27/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.732s -0.004 0.000 2.732 2.732 0 2.736 03/27/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.760s -0.004 0.000 2.760 2.760 0 2.764 03/27/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.765s -0.004 0.000 2.765 2.765 0 2.769 03/27/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.795s -0.004 0.000 2.795 2.795 0 2.799 03/27/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.867s -0.004 0.000 2.867 2.867 0 2.871 03/27/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.011s -0.004 0.000 3.011 3.011 0 3.015 03/27/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.151s -0.004 0.000 3.151 3.151 0 3.155 03/27/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.110s -0.005 0.000 3.110 3.110 0 3.115 03/27/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.044s -0.005 0.000 3.044 3.044 0 3.049 03/27/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.717s -0.005 0.000 2.717 2.717 0 2.722 03/27/17 Quote | Opinions | Options
May '23 (NGK23) 2.706s -0.005 0.000 2.706 2.706 0 2.711 03/27/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.734s -0.005 0.000 2.734 2.734 0 2.739 03/27/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.766s -0.005 0.000 2.766 2.766 0 2.771 03/27/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.794s -0.005 0.000 2.794 2.794 0 2.799 03/27/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.799s -0.005 0.000 2.799 2.799 0 2.804 03/27/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.832s -0.005 0.000 2.832 2.832 0 2.837 03/27/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.904s -0.005 0.000 2.904 2.904 0 2.909 03/27/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.050s -0.005 0.000 3.050 3.050 0 3.055 03/27/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.192s -0.005 0.000 3.192 3.192 0 3.197 03/27/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.151s -0.006 0.000 3.151 3.151 0 3.157 03/27/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.083s -0.007 0.000 3.083 3.083 0 3.090 03/27/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.753s -0.010 0.000 2.753 2.753 0 2.763 03/27/17 Quote | Opinions | Options
May '24 (NGK24) 2.743s -0.010 0.000 2.743 2.743 0 2.753 03/27/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.776s -0.010 0.000 2.776 2.776 0 2.786 03/27/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.819s -0.010 0.000 2.819 2.819 0 2.829 03/27/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.855s -0.010 0.000 2.855 2.855 0 2.865 03/27/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.866s -0.010 0.000 2.866 2.866 0 2.876 03/27/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.914s -0.010 0.000 2.914 2.914 0 2.924 03/27/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.989s -0.010 0.000 2.989 2.989 0 2.999 03/27/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.137s -0.010 0.000 3.137 3.137 0 3.147 03/27/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.280s -0.010 0.000 3.280 3.280 0 3.290 03/27/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.237s -0.010 0.000 3.237 3.237 0 3.247 03/27/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.165s -0.010 0.000 3.165 3.165 0 3.175 03/27/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.805s -0.010 0.000 2.805 2.805 0 2.815 03/27/17 Quote | Opinions | Options
May '25 (NGK25) 2.795s -0.010 0.000 2.795 2.795 0 2.805 03/27/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.828s -0.010 0.000 2.828 2.828 0 2.838 03/27/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.870s -0.010 0.000 2.870 2.870 0 2.880 03/27/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.908s -0.010 0.000 2.908 2.908 0 2.918 03/27/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.921s -0.010 0.000 2.921 2.921 0 2.931 03/27/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.973s -0.010 0.000 2.973 2.973 0 2.983 03/27/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.053s -0.010 0.000 3.053 3.053 0 3.063 03/27/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.205s -0.010 0.000 3.205 3.205 0 3.215 03/27/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.350s -0.010 0.000 3.350 3.350 0 3.360 03/27/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.305s -0.010 0.000 3.305 3.305 0 3.315 03/27/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.233s -0.010 0.000 3.233 3.233 0 3.243 03/27/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.865s -0.010 0.000 2.865 2.865 0 2.875 03/27/17 Quote | Opinions | Options
May '26 (NGK26) 2.850s -0.010 0.000 2.850 2.850 0 2.860 03/27/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.885s -0.010 0.000 2.885 2.885 0 2.895 03/27/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.930s -0.010 0.000 2.930 2.930 0 2.940 03/27/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.970s -0.010 0.000 2.970 2.970 0 2.980 03/27/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.985s -0.010 0.000 2.985 2.985 0 2.995 03/27/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.040s -0.010 0.000 3.040 3.040 0 3.050 03/27/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.125s -0.010 0.000 3.125 3.125 0 3.135 03/27/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.280s -0.010 0.000 3.280 3.280 0 3.290 03/27/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.426 -0.010 0.000 3.426 3.426 0 3.436 13:56 Quote | Opinions | Options
Feb '27 (NGG27) 3.381 -0.010 0.000 3.381 3.381 0 3.391 13:56 Quote | Opinions | Options
Mar '27 (NGH27) 3.306s -0.010 0.000 3.306 3.306 0 3.316 03/27/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.934s -0.010 0.000 2.934 2.934 0 2.944 03/27/17 Quote | Opinions | Options
May '27 (NGK27) 2.919s -0.010 0.000 2.919 2.919 0 2.929 03/27/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.954s -0.010 0.000 2.954 2.954 0 2.964 03/27/17 Quote | Opinions | Options
Jul '27 (NGN27) 2.999s -0.010 0.000 2.999 2.999 0 3.009 03/27/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.039s -0.010 0.000 3.039 3.039 0 3.049 03/27/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.054s -0.010 0.000 3.054 3.054 0 3.064 03/27/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.109s -0.010 0.000 3.109 3.109 0 3.119 03/27/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.196s -0.010 0.000 3.196 3.196 0 3.206 03/27/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.356s -0.010 0.000 3.356 3.356 0 3.366 03/27/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.504s -0.010 0.000 3.504 3.504 0 3.514 03/27/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.459s -0.010 0.000 3.459 3.459 0 3.469 03/27/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.384s -0.010 0.000 3.384 3.384 0 3.394 03/27/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.009s -0.010 0.000 3.009 3.009 0 3.019 03/27/17 Quote | Opinions | Options
May '28 (NGK28) 2.994s -0.010 0.000 2.994 2.994 0 3.004 03/27/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.029s -0.010 0.000 3.029 3.029 0 3.039 03/27/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.074s -0.010 0.000 3.074 3.074 0 3.084 03/27/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.114s -0.010 0.000 3.114 3.114 0 3.124 03/27/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.129s -0.010 0.000 3.129 3.129 0 3.139 03/27/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.184s -0.010 0.000 3.184 3.184 0 3.194 03/27/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.274s -0.010 0.000 3.274 3.274 0 3.284 03/27/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.444s -0.010 0.000 3.444 3.444 0 3.454 03/27/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.594s -0.010 0.000 3.594 3.594 0 3.604 03/27/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.549s -0.010 0.000 3.549 3.549 0 3.559 03/27/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.474s -0.010 0.000 3.474 3.474 0 3.484 03/27/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.099s -0.010 0.000 3.099 3.099 0 3.109 03/27/17 Quote | Opinions | Options
May '29 (NGK29) 3.084s -0.010 0.000 3.084 3.084 0 3.094 03/27/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.119s -0.010 0.000 3.119 3.119 0 3.129 03/27/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.164s -0.010 0.000 3.164 3.164 0 3.174 03/27/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.204s -0.010 0.000 3.204 3.204 0 3.214 03/27/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.219s -0.010 0.000 3.219 3.219 0 3.229 03/27/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.274s -0.010 0.000 3.274 3.274 0 3.284 03/27/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.369s -0.010 0.000 3.369 3.369 0 3.379 03/27/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.544s -0.010 0.000 3.544 3.544 0 3.554 03/27/17 Quote | Opinions | Options

Futures Commentary and Analysis

Cary Artac - Inside Futures - 32 mins ago

A Short, Mid and Longterm Technical Outlook
 
Brian Grossman - Inside Futures - 2 hrs 46 mins ago

Uh Oh, Spring Wheat, Are You Ok?
 
Michael Seery - Inside Futures - Mon Mar 27, 1:52PM CDT

Markets look weak
 
Michael Seery - Inside Futures - Mon Mar 27, 1:04PM CDT

Risk/Reward In Your Favor
 

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