Commodity Prices for Natural Gas
Delayed Futures - 01:18 - Friday, February 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) 3.110s -0.080 0.000 3.110 3.110 0 3.190 02/26/15 Quote | Opinions | Options
Apr '15 (NGJ15) 2.688 -0.009 2.707 2.712 2.684 1120 2.697 01:17 Quote | Opinions | Options
May '15 (NGK15) 2.730 -0.007 2.740 2.751 2.728 239 2.737 01:17 Quote | Opinions | Options
Jun '15 (NGM15) 2.772 -0.010 2.776 2.786 2.772 22 2.782 02/26/15 Quote | Opinions | Options
Jul '15 (NGN15) 2.836 +0.002 2.836 2.836 2.836 9 2.834 02/26/15 Quote | Opinions | Options
Aug '15 (NGQ15) 2.852 +0.002 2.853 2.853 2.852 22 2.850 02/26/15 Quote | Opinions | Options
Sep '15 (NGU15) 2.842 +0.002 2.842 2.842 2.842 19 2.840 02/26/15 Quote | Opinions | Options
Oct '15 (NGV15) 2.872 +0.003 2.872 2.872 2.872 9 2.869 02/26/15 Quote | Opinions | Options
Nov '15 (NGX15) 2.974 +0.001 2.976 2.976 2.974 2 2.973 02/26/15 Quote | Opinions | Options
Dec '15 (NGZ15) 3.137s -0.092 3.239 3.239 3.127 6042 3.229 02/26/15 Quote | Opinions | Options
Jan '16 (NGF16) 3.239 -0.016 3.239 3.239 3.239 5 3.255 02/26/15 Quote | Opinions | Options
Feb '16 (NGG16) 3.246s -0.083 3.297 3.314 3.235 2254 3.329 02/26/15 Quote | Opinions | Options
Mar '16 (NGH16) 3.197s -0.082 3.247 3.264 3.187 2634 3.279 02/26/15 Quote | Opinions | Options
Apr '16 (NGJ16) 3.061s -0.061 3.103 3.110 3.050 1936 3.122 02/26/15 Quote | Opinions | Options
May '16 (NGK16) 3.066s -0.059 3.100 3.100 3.054 142 3.125 02/26/15 Quote | Opinions | Options
Jun '16 (NGM16) 3.104s -0.056 3.111 3.111 3.095 58 3.160 02/26/15 Quote | Opinions | Options
Jul '16 (NGN16) 3.150s -0.052 3.148 3.150 3.134 22 3.202 02/26/15 Quote | Opinions | Options
Aug '16 (NGQ16) 3.157s -0.052 3.149 3.157 3.147 6 3.209 02/26/15 Quote | Opinions | Options
Sep '16 (NGU16) 3.142s -0.051 3.180 3.180 3.140 74 3.193 02/26/15 Quote | Opinions | Options
Oct '16 (NGV16) 3.163s -0.051 3.207 3.207 3.157 121 3.214 02/26/15 Quote | Opinions | Options
Nov '16 (NGX16) 3.237s -0.049 3.253 3.253 3.223 19 3.286 02/26/15 Quote | Opinions | Options
Dec '16 (NGZ16) 3.424s -0.047 3.455 3.460 3.420 17 3.471 02/26/15 Quote | Opinions | Options
Jan '17 (NGF17) 3.581s -0.045 3.626 3.626 3.560 9 3.626 02/26/15 Quote | Opinions | Options
Feb '17 (NGG17) 3.574s -0.045 3.619 3.619 3.574 1 3.619 02/26/15 Quote | Opinions | Options
Mar '17 (NGH17) 3.529s -0.045 3.590 3.590 3.529 6 3.574 02/26/15 Quote | Opinions | Options
Apr '17 (NGJ17) 3.329s -0.030 3.360 3.360 3.329 5 3.359 02/26/15 Quote | Opinions | Options
May '17 (NGK17) 3.334s -0.030 3.360 3.360 3.334 1 3.364 02/26/15 Quote | Opinions | Options
Jun '17 (NGM17) 3.371s -0.030 0.000 3.371 3.371 0 3.401 02/26/15 Quote | Opinions | Options
Jul '17 (NGN17) 3.411s -0.030 0.000 3.411 3.411 0 3.441 02/26/15 Quote | Opinions | Options
Aug '17 (NGQ17) 3.421s -0.030 0.000 3.421 3.421 0 3.451 02/26/15 Quote | Opinions | Options
Sep '17 (NGU17) 3.409s -0.030 0.000 3.409 3.409 0 3.439 02/26/15 Quote | Opinions | Options
Oct '17 (NGV17) 3.434s -0.030 3.465 3.465 3.434 1 3.464 02/26/15 Quote | Opinions | Options
Nov '17 (NGX17) 3.508s -0.030 0.000 3.508 3.508 0 3.538 02/26/15 Quote | Opinions | Options
Dec '17 (NGZ17) 3.680s -0.030 3.710 3.720 3.680 27 3.710 02/26/15 Quote | Opinions | Options
Jan '18 (NGF18) 3.820s -0.030 0.000 3.820 3.820 0 3.850 02/26/15 Quote | Opinions | Options
Feb '18 (NGG18) 3.801s -0.029 0.000 3.801 3.801 0 3.830 02/26/15 Quote | Opinions | Options
Mar '18 (NGH18) 3.743s -0.027 0.000 3.743 3.743 0 3.770 02/26/15 Quote | Opinions | Options
Apr '18 (NGJ18) 3.448s -0.027 0.000 3.448 3.448 0 3.475 02/26/15 Quote | Opinions | Options
May '18 (NGK18) 3.449s -0.027 0.000 3.449 3.449 0 3.476 02/26/15 Quote | Opinions | Options
Jun '18 (NGM18) 3.478s -0.027 0.000 3.478 3.478 0 3.505 02/26/15 Quote | Opinions | Options
Jul '18 (NGN18) 3.511s -0.027 0.000 3.511 3.511 0 3.538 02/26/15 Quote | Opinions | Options
Aug '18 (NGQ18) 3.522s -0.027 0.000 3.522 3.522 0 3.549 02/26/15 Quote | Opinions | Options
Sep '18 (NGU18) 3.515s -0.027 0.000 3.515 3.515 0 3.542 02/26/15 Quote | Opinions | Options
Oct '18 (NGV18) 3.538s -0.027 0.000 3.538 3.538 0 3.565 02/26/15 Quote | Opinions | Options
Nov '18 (NGX18) 3.611s -0.028 0.000 3.611 3.611 0 3.639 02/26/15 Quote | Opinions | Options
Dec '18 (NGZ18) 3.780s -0.029 0.000 3.780 3.780 0 3.809 02/26/15 Quote | Opinions | Options
Jan '19 (NGF19) 3.914s -0.030 0.000 3.914 3.914 0 3.944 02/26/15 Quote | Opinions | Options
Feb '19 (NGG19) 3.894s -0.030 0.000 3.894 3.894 0 3.924 02/26/15 Quote | Opinions | Options
Mar '19 (NGH19) 3.834s -0.030 0.000 3.834 3.834 0 3.864 02/26/15 Quote | Opinions | Options
Apr '19 (NGJ19) 3.539s -0.030 0.000 3.539 3.539 0 3.569 02/26/15 Quote | Opinions | Options
May '19 (NGK19) 3.536s -0.030 0.000 3.536 3.536 0 3.566 02/26/15 Quote | Opinions | Options
Jun '19 (NGM19) 3.567s -0.030 0.000 3.567 3.567 0 3.597 02/26/15 Quote | Opinions | Options
Jul '19 (NGN19) 3.599s -0.030 0.000 3.599 3.599 0 3.629 02/26/15 Quote | Opinions | Options
Aug '19 (NGQ19) 3.616s -0.030 0.000 3.616 3.616 0 3.646 02/26/15 Quote | Opinions | Options
Sep '19 (NGU19) 3.608s -0.030 0.000 3.608 3.608 0 3.638 02/26/15 Quote | Opinions | Options
Oct '19 (NGV19) 3.631s -0.030 0.000 3.631 3.631 0 3.661 02/26/15 Quote | Opinions | Options
Nov '19 (NGX19) 3.711s -0.030 0.000 3.711 3.711 0 3.741 02/26/15 Quote | Opinions | Options
Dec '19 (NGZ19) 3.886s -0.030 0.000 3.886 3.886 0 3.916 02/26/15 Quote | Opinions | Options
Jan '20 (NGF20) 4.019s -0.030 0.000 4.019 4.019 0 4.049 02/26/15 Quote | Opinions | Options
Feb '20 (NGG20) 3.999s -0.030 0.000 3.999 3.999 0 4.029 02/26/15 Quote | Opinions | Options
Mar '20 (NGH20) 3.939s -0.030 0.000 3.939 3.939 0 3.969 02/26/15 Quote | Opinions | Options
Apr '20 (NGJ20) 3.644s -0.030 0.000 3.644 3.644 0 3.674 02/26/15 Quote | Opinions | Options
May '20 (NGK20) 3.644s -0.030 0.000 3.644 3.644 0 3.674 02/26/15 Quote | Opinions | Options
Jun '20 (NGM20) 3.673s -0.030 0.000 3.673 3.673 0 3.703 02/26/15 Quote | Opinions | Options
Jul '20 (NGN20) 3.703s -0.030 0.000 3.703 3.703 0 3.733 02/26/15 Quote | Opinions | Options
Aug '20 (NGQ20) 3.723s -0.030 0.000 3.723 3.723 0 3.753 02/26/15 Quote | Opinions | Options
Sep '20 (NGU20) 3.715s -0.030 0.000 3.715 3.715 0 3.745 02/26/15 Quote | Opinions | Options
Oct '20 (NGV20) 3.739s -0.030 0.000 3.739 3.739 0 3.769 02/26/15 Quote | Opinions | Options
Nov '20 (NGX20) 3.821s -0.030 0.000 3.821 3.821 0 3.851 02/26/15 Quote | Opinions | Options
Dec '20 (NGZ20) 4.003s -0.030 0.000 4.003 4.003 0 4.033 02/26/15 Quote | Opinions | Options
Jan '21 (NGF21) 4.133s -0.030 0.000 4.133 4.133 0 4.163 02/26/15 Quote | Opinions | Options
Feb '21 (NGG21) 4.112s -0.030 0.000 4.112 4.112 0 4.142 02/26/15 Quote | Opinions | Options
Mar '21 (NGH21) 4.050s -0.030 0.000 4.050 4.050 0 4.080 02/26/15 Quote | Opinions | Options
Apr '21 (NGJ21) 3.760s -0.030 0.000 3.760 3.760 0 3.790 02/26/15 Quote | Opinions | Options
May '21 (NGK21) 3.760s -0.030 0.000 3.760 3.760 0 3.790 02/26/15 Quote | Opinions | Options
Jun '21 (NGM21) 3.790s -0.030 0.000 3.790 3.790 0 3.820 02/26/15 Quote | Opinions | Options
Jul '21 (NGN21) 3.827s -0.030 0.000 3.827 3.827 0 3.857 02/26/15 Quote | Opinions | Options
Aug '21 (NGQ21) 3.857s -0.030 0.000 3.857 3.857 0 3.887 02/26/15 Quote | Opinions | Options
Sep '21 (NGU21) 3.854s -0.030 0.000 3.854 3.854 0 3.884 02/26/15 Quote | Opinions | Options
Oct '21 (NGV21) 3.890s -0.030 0.000 3.890 3.890 0 3.920 02/26/15 Quote | Opinions | Options
Nov '21 (NGX21) 3.974s -0.030 0.000 3.974 3.974 0 4.004 02/26/15 Quote | Opinions | Options
Dec '21 (NGZ21) 4.159s -0.030 0.000 4.159 4.159 0 4.189 02/26/15 Quote | Opinions | Options
Jan '22 (NGF22) 4.283s -0.030 0.000 4.283 4.283 0 4.313 02/26/15 Quote | Opinions | Options
Feb '22 (NGG22) 4.260s -0.030 0.000 4.260 4.260 0 4.290 02/26/15 Quote | Opinions | Options
Mar '22 (NGH22) 4.195s -0.030 0.000 4.195 4.195 0 4.225 02/26/15 Quote | Opinions | Options
Apr '22 (NGJ22) 3.895s -0.030 0.000 3.895 3.895 0 3.925 02/26/15 Quote | Opinions | Options
May '22 (NGK22) 3.887s -0.030 0.000 3.887 3.887 0 3.917 02/26/15 Quote | Opinions | Options
Jun '22 (NGM22) 3.917s -0.030 0.000 3.917 3.917 0 3.947 02/26/15 Quote | Opinions | Options
Jul '22 (NGN22) 3.955s -0.030 0.000 3.955 3.955 0 3.985 02/26/15 Quote | Opinions | Options
Aug '22 (NGQ22) 3.993s -0.030 0.000 3.993 3.993 0 4.023 02/26/15 Quote | Opinions | Options
Sep '22 (NGU22) 3.999s -0.030 0.000 3.999 3.999 0 4.029 02/26/15 Quote | Opinions | Options
Oct '22 (NGV22) 4.044s -0.030 0.000 4.044 4.044 0 4.074 02/26/15 Quote | Opinions | Options
Nov '22 (NGX22) 4.132s -0.030 0.000 4.132 4.132 0 4.162 02/26/15 Quote | Opinions | Options
Dec '22 (NGZ22) 4.322s -0.030 0.000 4.322 4.322 0 4.352 02/26/15 Quote | Opinions | Options
Jan '23 (NGF23) 4.422s -0.030 0.000 4.422 4.422 0 4.452 02/26/15 Quote | Opinions | Options
Feb '23 (NGG23) 4.395s -0.030 0.000 4.395 4.395 0 4.425 02/26/15 Quote | Opinions | Options
Mar '23 (NGH23) 4.322s -0.030 0.000 4.322 4.322 0 4.352 02/26/15 Quote | Opinions | Options
Apr '23 (NGJ23) 4.007s -0.030 0.000 4.007 4.007 0 4.037 02/26/15 Quote | Opinions | Options
May '23 (NGK23) 3.995s -0.030 0.000 3.995 3.995 0 4.025 02/26/15 Quote | Opinions | Options
Jun '23 (NGM23) 4.025s -0.030 0.000 4.025 4.025 0 4.055 02/26/15 Quote | Opinions | Options
Jul '23 (NGN23) 4.066s -0.030 0.000 4.066 4.066 0 4.096 02/26/15 Quote | Opinions | Options
Aug '23 (NGQ23) 4.105s -0.030 0.000 4.105 4.105 0 4.135 02/26/15 Quote | Opinions | Options
Sep '23 (NGU23) 4.115s -0.030 0.000 4.115 4.115 0 4.145 02/26/15 Quote | Opinions | Options
Oct '23 (NGV23) 4.167s -0.030 0.000 4.167 4.167 0 4.197 02/26/15 Quote | Opinions | Options
Nov '23 (NGX23) 4.257s -0.030 0.000 4.257 4.257 0 4.287 02/26/15 Quote | Opinions | Options
Dec '23 (NGZ23) 4.447s -0.030 0.000 4.447 4.447 0 4.477 02/26/15 Quote | Opinions | Options
Jan '24 (NGF24) 4.545s -0.030 0.000 4.545 4.545 0 4.575 02/26/15 Quote | Opinions | Options
Feb '24 (NGG24) 4.517s -0.030 0.000 4.517 4.517 0 4.547 02/26/15 Quote | Opinions | Options
Mar '24 (NGH24) 4.442s -0.030 0.000 4.442 4.442 0 4.472 02/26/15 Quote | Opinions | Options
Apr '24 (NGJ24) 4.097s -0.030 0.000 4.097 4.097 0 4.127 02/26/15 Quote | Opinions | Options
May '24 (NGK24) 4.082s -0.030 0.000 4.082 4.082 0 4.112 02/26/15 Quote | Opinions | Options
Jun '24 (NGM24) 4.114s -0.030 0.000 4.114 4.114 0 4.144 02/26/15 Quote | Opinions | Options
Jul '24 (NGN24) 4.159s -0.030 0.000 4.159 4.159 0 4.189 02/26/15 Quote | Opinions | Options
Aug '24 (NGQ24) 4.201s -0.030 0.000 4.201 4.201 0 4.231 02/26/15 Quote | Opinions | Options
Sep '24 (NGU24) 4.214s -0.030 0.000 4.214 4.214 0 4.244 02/26/15 Quote | Opinions | Options
Oct '24 (NGV24) 4.274s -0.030 0.000 4.274 4.274 0 4.304 02/26/15 Quote | Opinions | Options
Nov '24 (NGX24) 4.364s -0.030 0.000 4.364 4.364 0 4.394 02/26/15 Quote | Opinions | Options
Dec '24 (NGZ24) 4.559s -0.030 0.000 4.559 4.559 0 4.589 02/26/15 Quote | Opinions | Options
Jan '25 (NGF25) 4.654s -0.030 0.000 4.654 4.654 0 4.684 02/26/15 Quote | Opinions | Options
Feb '25 (NGG25) 4.619s -0.030 0.000 4.619 4.619 0 4.649 02/26/15 Quote | Opinions | Options
Mar '25 (NGH25) 4.534s -0.030 0.000 4.534 4.534 0 4.564 02/26/15 Quote | Opinions | Options
Apr '25 (NGJ25) 4.164s -0.030 0.000 4.164 4.164 0 4.194 02/26/15 Quote | Opinions | Options
May '25 (NGK25) 4.149s -0.030 0.000 4.149 4.149 0 4.179 02/26/15 Quote | Opinions | Options
Jun '25 (NGM25) 4.187s -0.030 0.000 4.187 4.187 0 4.217 02/26/15 Quote | Opinions | Options
Jul '25 (NGN25) 4.235s -0.030 0.000 4.235 4.235 0 4.265 02/26/15 Quote | Opinions | Options
Aug '25 (NGQ25) 4.279s -0.030 0.000 4.279 4.279 0 4.309 02/26/15 Quote | Opinions | Options
Sep '25 (NGU25) 4.294s -0.030 0.000 4.294 4.294 0 4.324 02/26/15 Quote | Opinions | Options
Oct '25 (NGV25) 4.356s -0.030 0.000 4.356 4.356 0 4.386 02/26/15 Quote | Opinions | Options
Nov '25 (NGX25) 4.461s -0.030 0.000 4.461 4.461 0 4.491 02/26/15 Quote | Opinions | Options
Dec '25 (NGZ25) 4.671s -0.030 0.000 4.671 4.671 0 4.701 02/26/15 Quote | Opinions | Options
Jan '26 (NGF26) 4.781s -0.030 0.000 4.781 4.781 0 4.811 02/26/15 Quote | Opinions | Options
Feb '26 (NGG26) 4.744s -0.030 0.000 4.744 4.744 0 4.774 02/26/15 Quote | Opinions | Options
Mar '26 (NGH26) 4.656s -0.030 0.000 4.656 4.656 0 4.686 02/26/15 Quote | Opinions | Options
Apr '26 (NGJ26) 4.266s -0.030 0.000 4.266 4.266 0 4.296 02/26/15 Quote | Opinions | Options
May '26 (NGK26) 4.251s -0.030 0.000 4.251 4.251 0 4.281 02/26/15 Quote | Opinions | Options
Jun '26 (NGM26) 4.289s -0.030 0.000 4.289 4.289 0 4.319 02/26/15 Quote | Opinions | Options
Jul '26 (NGN26) 4.337s -0.030 0.000 4.337 4.337 0 4.367 02/26/15 Quote | Opinions | Options
Aug '26 (NGQ26) 4.381s -0.030 0.000 4.381 4.381 0 4.411 02/26/15 Quote | Opinions | Options
Sep '26 (NGU26) 4.396s -0.030 0.000 4.396 4.396 0 4.426 02/26/15 Quote | Opinions | Options
Oct '26 (NGV26) 4.458s -0.030 0.000 4.458 4.458 0 4.488 02/26/15 Quote | Opinions | Options
Nov '26 (NGX26) 4.578s -0.030 0.000 4.578 4.578 0 4.608 02/26/15 Quote | Opinions | Options
Dec '26 (NGZ26) 4.808s -0.030 0.000 4.808 4.808 0 4.838 02/26/15 Quote | Opinions | Options
Jan '27 (NGF27) 4.933s -0.030 0.000 4.933 4.933 0 4.963 02/26/15 Quote | Opinions | Options
Feb '27 (NGG27) 4.896s -0.030 0.000 4.896 4.896 0 4.926 02/26/15 Quote | Opinions | Options
Mar '27 (NGH27) 4.808s -0.030 0.000 4.808 4.808 0 4.838 02/26/15 Quote | Opinions | Options
Apr '27 (NGJ27) 4.418s -0.030 0.000 4.418 4.418 0 4.448 02/26/15 Quote | Opinions | Options
May '27 (NGK27) 4.403s -0.030 0.000 4.403 4.403 0 4.433 02/26/15 Quote | Opinions | Options
Jun '27 (NGM27) 4.441s -0.030 0.000 4.441 4.441 0 4.471 02/26/15 Quote | Opinions | Options
Jul '27 (NGN27) 4.489s -0.030 0.000 4.489 4.489 0 4.519 02/26/15 Quote | Opinions | Options
Aug '27 (NGQ27) 4.533s -0.030 0.000 4.533 4.533 0 4.563 02/26/15 Quote | Opinions | Options
Sep '27 (NGU27) 4.548s -0.030 0.000 4.548 4.548 0 4.578 02/26/15 Quote | Opinions | Options
Oct '27 (NGV27) 4.610s -0.030 0.000 4.610 4.610 0 4.640 02/26/15 Quote | Opinions | Options
Nov '27 (NGX27) 4.730s -0.030 0.000 4.730 4.730 0 4.760 02/26/15 Quote | Opinions | Options
Dec '27 (NGZ27) 4.960s -0.030 0.000 4.960 4.960 0 4.990 02/26/15 Quote | Opinions | Options

Futures Commentary and Analysis

Colin Archuleta - Inside Futures - 1 hr 6 mins ago

WTI Crude ($CLJ5) has stayed under our Key Price Level of $49.12 going in to the overnight session.  After seeing that reserves are still at some incredible highs and that production still hasn’t slowed to where it can make that big of dent on the supply side, we’re not too...
 
Main Street Trading Authors - Inside Futures - Thu Feb 26, 6:22PM CST

Normal 0 false false false EN-US X-NONE X-NONE MicrosoftInternetExplorer4 The bottom line is gold’s failure to...
 
DeWayne Reeves - Inside Futures - Thu Feb 26, 6:16PM CST

E-Mini S&P 500:  GDP on tap!
 
Bernard Stegmueller Jr - Inside Futures - Thu Feb 26, 5:58PM CST

How high can the Soybeans climb before we see the next break?
 

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