Commodity Prices for Natural Gas
Delayed Futures - 05:52 - Friday, January 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) 3.210s -0.040 0.000 3.210 3.210 0 3.250 01/19/17 Quote | Opinions | Options
Feb '17 (NGG17) 3.287 -0.081 3.301 3.324 3.279 4899 3.368 05:48 Quote | Opinions | Options
Mar '17 (NGH17) 3.283 -0.077 3.298 3.320 3.278 2854 3.360 05:48 Quote | Opinions | Options
Apr '17 (NGJ17) 3.301 -0.070 3.311 3.329 3.298 875 3.371 05:33 Quote | Opinions | Options
May '17 (NGK17) 3.313 -0.072 3.331 3.345 3.313 321 3.385 05:24 Quote | Opinions | Options
Jun '17 (NGM17) 3.358 -0.065 3.376 3.385 3.358 200 3.423 05:31 Quote | Opinions | Options
Jul '17 (NGN17) 3.399 -0.061 3.413 3.417 3.399 95 3.460 04:55 Quote | Opinions | Options
Aug '17 (NGQ17) 3.399 -0.059 3.414 3.416 3.398 48 3.458 05:06 Quote | Opinions | Options
Sep '17 (NGU17) 3.384 -0.055 3.384 3.384 3.384 9 3.439 02:23 Quote | Opinions | Options
Oct '17 (NGV17) 3.395 -0.057 3.407 3.411 3.393 93 3.452 05:06 Quote | Opinions | Options
Nov '17 (NGX17) 3.440 -0.056 3.443 3.443 3.440 16 3.496 02:30 Quote | Opinions | Options
Dec '17 (NGZ17) 3.608s +0.047 3.567 3.612 3.516 2497 3.561 01/19/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.641 -0.049 3.643 3.643 3.641 31 3.690 05:11 Quote | Opinions | Options
Feb '18 (NGG18) 3.651s +0.042 3.593 3.655 3.579 1019 3.609 01/19/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.552s +0.033 3.502 3.563 3.473 4871 3.519 01/19/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.956 -0.020 2.960 2.961 2.951 41 2.976 05:29 Quote | Opinions | Options
May '18 (NGK18) 2.908s +0.006 2.885 2.910 2.878 2429 2.902 01/19/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.919 -0.008 2.919 2.919 2.919 6 2.927 05:27 Quote | Opinions | Options
Jul '18 (NGN18) 2.941 -0.006 2.941 2.941 2.941 15 2.947 05:27 Quote | Opinions | Options
Aug '18 (NGQ18) 2.940s +0.005 2.928 2.943 2.928 181 2.935 01/19/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.919 +0.002 2.918 2.922 2.918 28 2.917 05:29 Quote | Opinions | Options
Oct '18 (NGV18) 2.935 +0.002 2.922 2.935 2.922 16 2.933 05:13 Quote | Opinions | Options
Nov '18 (NGX18) 2.977s +0.004 2.966 2.978 2.966 311 2.973 01/19/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.113s +0.004 3.101 3.120 3.100 328 3.109 01/19/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.218s +0.004 3.228 3.228 3.210 156 3.214 01/19/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.190s +0.006 0.000 3.190 3.190 0 3.184 01/19/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.138s +0.009 0.000 3.138 3.138 2 3.129 01/19/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.793s -0.006 2.801 2.801 2.793 3 2.799 01/19/17 Quote | Opinions | Options
May '19 (NGK19) 2.761s -0.008 0.000 2.761 2.761 0 2.769 01/19/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.787s -0.010 0.000 2.787 2.787 20 2.797 01/19/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.816s -0.012 0.000 2.816 2.816 20 2.828 01/19/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.828s -0.013 0.000 2.828 2.828 20 2.841 01/19/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.826s -0.013 0.000 2.826 2.826 20 2.839 01/19/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.854s -0.013 0.000 2.854 2.854 0 2.867 01/19/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.916s -0.011 2.932 2.932 2.916 1 2.927 01/19/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.054s -0.009 3.066 3.066 3.054 1 3.063 01/19/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.162s -0.008 3.173 3.173 3.162 2 3.170 01/19/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.125s -0.004 3.132 3.132 3.125 2 3.129 01/19/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.062s -0.002 3.067 3.067 3.062 1 3.064 01/19/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.742s -0.002 0.000 2.742 2.742 0 2.744 01/19/17 Quote | Opinions | Options
May '20 (NGK20) 2.730s -0.002 0.000 2.730 2.730 0 2.732 01/19/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.761s -0.002 0.000 2.761 2.761 0 2.763 01/19/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.796s -0.002 0.000 2.796 2.796 0 2.798 01/19/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.823s -0.002 0.000 2.823 2.823 0 2.825 01/19/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.828s -0.002 0.000 2.828 2.828 0 2.830 01/19/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.859s -0.002 0.000 2.859 2.859 0 2.861 01/19/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.929s -0.002 0.000 2.929 2.929 0 2.931 01/19/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.069s -0.002 0.000 3.069 3.069 0 3.071 01/19/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.181s unch 0.000 3.181 3.181 0 3.181 01/19/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.143s +0.003 0.000 3.143 3.143 0 3.140 01/19/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.079s +0.004 0.000 3.079 3.079 0 3.075 01/19/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.744s +0.009 0.000 2.744 2.744 0 2.735 01/19/17 Quote | Opinions | Options
May '21 (NGK21) 2.732s +0.009 0.000 2.732 2.732 0 2.723 01/19/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.760s +0.009 0.000 2.760 2.760 0 2.751 01/19/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.792s +0.009 0.000 2.792 2.792 0 2.783 01/19/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.818s +0.009 0.000 2.818 2.818 0 2.809 01/19/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.823s +0.009 0.000 2.823 2.823 0 2.814 01/19/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.854s +0.009 0.000 2.854 2.854 0 2.845 01/19/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.926s +0.011 0.000 2.926 2.926 0 2.915 01/19/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.074s +0.014 0.000 3.074 3.074 0 3.060 01/19/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.194s +0.019 0.000 3.194 3.194 0 3.175 01/19/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.154s +0.022 0.000 3.154 3.154 0 3.132 01/19/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.089s +0.022 0.000 3.089 3.089 0 3.067 01/19/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.724s +0.012 0.000 2.724 2.724 0 2.712 01/19/17 Quote | Opinions | Options
May '22 (NGK22) 2.714s +0.009 0.000 2.714 2.714 0 2.705 01/19/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.746s +0.009 0.000 2.746 2.746 0 2.737 01/19/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.782s +0.009 0.000 2.782 2.782 0 2.773 01/19/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.815s +0.009 0.000 2.815 2.815 0 2.806 01/19/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.821s +0.009 0.000 2.821 2.821 0 2.812 01/19/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.859s +0.009 0.000 2.859 2.859 0 2.850 01/19/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.929s +0.009 0.000 2.929 2.929 0 2.920 01/19/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.076s +0.008 0.000 3.076 3.076 0 3.068 01/19/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.216s +0.006 0.000 3.216 3.216 0 3.210 01/19/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.171s +0.004 0.000 3.171 3.171 0 3.167 01/19/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.103s +0.001 0.000 3.103 3.103 0 3.102 01/19/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.750s -0.007 0.000 2.750 2.750 0 2.757 01/19/17 Quote | Opinions | Options
May '23 (NGK23) 2.743s -0.007 0.000 2.743 2.743 0 2.750 01/19/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.775s -0.007 0.000 2.775 2.775 0 2.782 01/19/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.813s -0.007 0.000 2.813 2.813 0 2.820 01/19/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.849s -0.007 0.000 2.849 2.849 0 2.856 01/19/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.857s -0.007 0.000 2.857 2.857 0 2.864 01/19/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.899s -0.007 0.000 2.899 2.899 0 2.906 01/19/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.969s -0.010 0.000 2.969 2.969 0 2.979 01/19/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.116s -0.013 0.000 3.116 3.116 0 3.129 01/19/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.256s -0.016 0.000 3.256 3.256 0 3.272 01/19/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.211s -0.018 0.000 3.211 3.211 0 3.229 01/19/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.143s -0.021 0.000 3.143 3.143 0 3.164 01/19/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.808s -0.036 0.000 2.808 2.808 0 2.844 01/19/17 Quote | Opinions | Options
May '24 (NGK24) 2.798s -0.036 0.000 2.798 2.798 0 2.834 01/19/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.831s -0.036 0.000 2.831 2.831 0 2.867 01/19/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.874s -0.036 0.000 2.874 2.874 0 2.910 01/19/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.910s -0.036 0.000 2.910 2.910 0 2.946 01/19/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.921s -0.036 0.000 2.921 2.921 0 2.957 01/19/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.969s -0.036 0.000 2.969 2.969 0 3.005 01/19/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.042s -0.040 0.000 3.042 3.042 0 3.082 01/19/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.190s -0.044 0.000 3.190 3.190 0 3.234 01/19/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.332s -0.049 0.000 3.332 3.332 0 3.381 01/19/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.287s -0.051 0.000 3.287 3.287 0 3.338 01/19/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.219s -0.054 0.000 3.219 3.219 0 3.273 01/19/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.884s -0.049 0.000 2.884 2.884 0 2.933 01/19/17 Quote | Opinions | Options
May '25 (NGK25) 2.874s -0.047 0.000 2.874 2.874 0 2.921 01/19/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.907s -0.047 0.000 2.907 2.907 0 2.954 01/19/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.949s -0.047 0.000 2.949 2.949 0 2.996 01/19/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.987s -0.047 0.000 2.987 2.987 0 3.034 01/19/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.000s -0.047 0.000 3.000 3.000 0 3.047 01/19/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.052s -0.047 0.000 3.052 3.052 0 3.099 01/19/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.132s -0.047 0.000 3.132 3.132 0 3.179 01/19/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.287s -0.047 0.000 3.287 3.287 0 3.334 01/19/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.437s -0.047 0.000 3.437 3.437 0 3.484 01/19/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.392s -0.049 0.000 3.392 3.392 0 3.441 01/19/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.324s -0.052 0.000 3.324 3.324 0 3.376 01/19/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.976s -0.055 0.000 2.976 2.976 0 3.031 01/19/17 Quote | Opinions | Options
May '26 (NGK26) 2.961s -0.058 0.000 2.961 2.961 0 3.019 01/19/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.996s -0.058 0.000 2.996 2.996 0 3.054 01/19/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.041s -0.058 0.000 3.041 3.041 0 3.099 01/19/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.081s -0.058 0.000 3.081 3.081 0 3.139 01/19/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.096s -0.058 0.000 3.096 3.096 0 3.154 01/19/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.151s -0.058 0.000 3.151 3.151 0 3.209 01/19/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.236s -0.058 0.000 3.236 3.236 0 3.294 01/19/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.396s -0.055 0.000 3.396 3.396 0 3.451 01/19/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.548s -0.055 0.000 3.548 3.548 0 3.603 01/19/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.286 -0.219 3.301 3.324 3.279 0 3.505 05:39 Quote | Opinions | Options
Mar '27 (NGH27) 3.283 -0.157 3.298 3.320 3.278 0 3.440 05:44 Quote | Opinions | Options
Apr '27 (NGJ27) 3.301 +0.206 3.311 3.329 3.298 0 3.095 05:33 Quote | Opinions | Options
May '27 (NGK27) 3.313 +0.233 3.331 3.345 3.313 0 3.080 05:24 Quote | Opinions | Options
Jun '27 (NGM27) 3.358 +0.243 3.376 3.385 3.358 0 3.115 05:31 Quote | Opinions | Options
Jul '27 (NGN27) 3.399 +0.239 3.413 3.417 3.399 0 3.160 04:49 Quote | Opinions | Options
Aug '27 (NGQ27) 3.399 +0.199 3.414 3.416 3.398 0 3.200 05:06 Quote | Opinions | Options
Sep '27 (NGU27) 3.384 +0.169 3.384 3.384 3.384 0 3.215 02:23 Quote | Opinions | Options
Oct '27 (NGV27) 3.395 +0.125 3.407 3.411 3.393 0 3.270 05:06 Quote | Opinions | Options
Nov '27 (NGX27) 3.440 +0.080 3.443 3.443 3.440 0 3.360 02:30 Quote | Opinions | Options
Dec '27 (NGZ27) 3.525s -0.055 0.000 3.525 3.525 0 3.580 01/19/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.641 -0.036 3.643 3.643 3.641 0 3.677 05:11 Quote | Opinions | Options
Feb '28 (NGG28) 3.634s -0.052 0.000 3.634 3.634 0 3.686 01/19/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.569s -0.052 0.000 3.569 3.569 0 3.621 01/19/17 Quote | Opinions | Options
Apr '28 (NGJ28) 2.956 -0.268 2.960 2.961 2.951 0 3.224 05:29 Quote | Opinions | Options
May '28 (NGK28) 3.209s -0.052 0.000 3.209 3.209 0 3.261 01/19/17 Quote | Opinions | Options
Jun '28 (NGM28) 2.919 -0.325 2.919 2.919 2.919 0 3.244 05:27 Quote | Opinions | Options
Jul '28 (NGN28) 2.941 -0.348 2.941 2.941 2.941 0 3.289 05:27 Quote | Opinions | Options
Aug '28 (NGQ28) 3.329s -0.052 0.000 3.329 3.329 0 3.381 01/19/17 Quote | Opinions | Options
Sep '28 (NGU28) 2.919 -0.425 2.918 2.922 2.918 0 3.344 05:29 Quote | Opinions | Options
Oct '28 (NGV28) 2.935 -0.464 2.922 2.935 2.922 0 3.399 05:13 Quote | Opinions | Options
Nov '28 (NGX28) 3.494s -0.052 0.000 3.494 3.494 0 3.546 01/19/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.676s -0.052 0.000 3.676 3.676 0 3.728 01/19/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.826s -0.052 0.000 3.826 3.826 0 3.878 01/19/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.783s -0.051 0.000 3.783 3.783 0 3.834 01/19/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.718s -0.051 0.000 3.718 3.718 0 3.769 01/19/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.373s -0.046 0.000 3.373 3.373 0 3.419 01/19/17 Quote | Opinions | Options
May '29 (NGK29) 3.358s -0.046 0.000 3.358 3.358 0 3.404 01/19/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.393s -0.046 0.000 3.393 3.393 0 3.439 01/19/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.438s -0.046 0.000 3.438 3.438 0 3.484 01/19/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.478s -0.046 0.000 3.478 3.478 0 3.524 01/19/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.493s -0.046 0.000 3.493 3.493 0 3.539 01/19/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.548s -0.046 0.000 3.548 3.548 0 3.594 01/19/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.648s -0.046 0.000 3.648 3.648 0 3.694 01/19/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.833s -0.046 0.000 3.833 3.833 0 3.879 01/19/17 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 37 mins ago

Grain markets are lower to begin the first official day (half-day) of the new US presidential administration. All markets will have their eyes on the events of the inauguration.
 
Murali Sarma - Inside Futures - 2 hrs 17 mins ago

A drop in production by OPEC is triggering higher prices in early trading in WTI Crude today. If you like my daily report, DM me on Twitter @tradermxj for subscription information.
 
Nick Mastrandrea - Inside Futures - 2 hrs 33 mins ago

Today Donald Trump speaks for the first time as the US President. Will he give any insight as to future strategies? Read on to learn more...
 
Layne Hermansen - Inside Futures - Fri Jan 20, 12:58AM CST

60 minute charts
 

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