Commodity Prices for Natural Gas
Delayed Futures - 04:54 - Saturday, May 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 +0.050 0.000 3.110 3.110 0 3.060 05/26/17 Quote | Opinions | Options
Jul '17 (NGN17) 3.310s +0.035 3.282 3.328 3.254 134038 3.275 05/26/17 Quote | Opinions | Options
Aug '17 (NGQ17) 3.345s +0.028 3.320 3.361 3.292 40632 3.317 05/26/17 Quote | Opinions | Options
Sep '17 (NGU17) 3.324s +0.025 3.304 3.338 3.274 27393 3.299 05/26/17 Quote | Opinions | Options
Oct '17 (NGV17) 3.342s +0.020 3.327 3.355 3.294 36372 3.322 05/26/17 Quote | Opinions | Options
Nov '17 (NGX17) 3.396s +0.017 3.385 3.411 3.350 12099 3.379 05/26/17 Quote | Opinions | Options
Dec '17 (NGZ17) 3.516s +0.014 3.507 3.533 3.473 9415 3.502 05/26/17 Quote | Opinions | Options
Jan '18 (NGF18) 3.590s +0.014 3.579 3.605 3.548 14579 3.576 05/26/17 Quote | Opinions | Options
Feb '18 (NGG18) 3.560s +0.013 3.563 3.569 3.520 4672 3.547 05/26/17 Quote | Opinions | Options
Mar '18 (NGH18) 3.474s +0.011 3.475 3.487 3.438 10864 3.463 05/26/17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.953s +0.014 2.944 2.959 2.936 9755 2.939 05/26/17 Quote | Opinions | Options
May '18 (NGK18) 2.890s +0.010 2.888 2.898 2.877 3429 2.880 05/26/17 Quote | Opinions | Options
Jun '18 (NGM18) 2.917s +0.010 2.910 2.924 2.909 1312 2.907 05/26/17 Quote | Opinions | Options
Jul '18 (NGN18) 2.944s +0.010 2.938 2.948 2.936 1037 2.934 05/26/17 Quote | Opinions | Options
Aug '18 (NGQ18) 2.952s +0.010 2.947 2.956 2.945 910 2.942 05/26/17 Quote | Opinions | Options
Sep '18 (NGU18) 2.929s +0.010 2.918 2.933 2.918 682 2.919 05/26/17 Quote | Opinions | Options
Oct '18 (NGV18) 2.944s +0.010 2.938 2.950 2.932 2476 2.934 05/26/17 Quote | Opinions | Options
Nov '18 (NGX18) 2.992s +0.010 2.983 2.992 2.980 1132 2.982 05/26/17 Quote | Opinions | Options
Dec '18 (NGZ18) 3.128s +0.010 3.118 3.135 3.118 242 3.118 05/26/17 Quote | Opinions | Options
Jan '19 (NGF19) 3.222s +0.010 3.215 3.222 3.214 261 3.212 05/26/17 Quote | Opinions | Options
Feb '19 (NGG19) 3.198s +0.006 3.194 3.198 3.194 87 3.192 05/26/17 Quote | Opinions | Options
Mar '19 (NGH19) 3.120s +0.002 3.120 3.120 3.115 211 3.118 05/26/17 Quote | Opinions | Options
Apr '19 (NGJ19) 2.702s -0.010 2.712 2.715 2.702 300 2.712 05/26/17 Quote | Opinions | Options
May '19 (NGK19) 2.663s -0.009 2.676 2.676 2.663 263 2.672 05/26/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.689s -0.009 2.704 2.704 2.689 28 2.698 05/26/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.720s -0.009 2.730 2.730 2.720 21 2.729 05/26/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.734s -0.009 2.748 2.748 2.734 6 2.743 05/26/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.726s -0.009 2.738 2.738 2.726 4 2.735 05/26/17 Quote | Opinions | Options
Oct '19 (NGV19) 2.752s -0.009 2.769 2.769 2.752 1 2.761 05/26/17 Quote | Opinions | Options
Nov '19 (NGX19) 2.825s -0.009 0.000 2.825 2.825 5 2.834 05/26/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.971s -0.009 0.000 2.971 2.971 0 2.980 05/26/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.086s -0.009 3.095 3.095 3.086 15 3.095 05/26/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.053s -0.009 3.062 3.062 3.053 5 3.062 05/26/17 Quote | Opinions | Options
Mar '20 (NGH20) 2.990s -0.009 0.000 2.990 2.990 0 2.999 05/26/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.660s -0.011 0.000 2.660 2.660 0 2.671 05/26/17 Quote | Opinions | Options
May '20 (NGK20) 2.650s -0.011 0.000 2.650 2.650 0 2.661 05/26/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.683s -0.011 0.000 2.683 2.683 0 2.694 05/26/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.718s -0.011 0.000 2.718 2.718 0 2.729 05/26/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.743s -0.011 0.000 2.743 2.743 0 2.754 05/26/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.743s -0.011 0.000 2.743 2.743 0 2.754 05/26/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.773s -0.011 0.000 2.773 2.773 0 2.784 05/26/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.853s -0.011 0.000 2.853 2.853 0 2.864 05/26/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.007s -0.011 0.000 3.007 3.007 0 3.018 05/26/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.132s -0.011 0.000 3.132 3.132 0 3.143 05/26/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.097s -0.011 0.000 3.097 3.097 0 3.108 05/26/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.032s -0.011 0.000 3.032 3.032 0 3.043 05/26/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.709s -0.012 2.720 2.720 2.709 14 2.721 05/26/17 Quote | Opinions | Options
May '21 (NGK21) 2.699s -0.012 2.710 2.710 2.699 1 2.711 05/26/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.727s -0.012 0.000 2.727 2.727 0 2.739 05/26/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.759s -0.012 0.000 2.759 2.759 0 2.771 05/26/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.784s -0.012 0.000 2.784 2.784 0 2.796 05/26/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.789s -0.012 0.000 2.789 2.789 0 2.801 05/26/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.819s -0.012 0.000 2.819 2.819 0 2.831 05/26/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.899s -0.012 0.000 2.899 2.899 0 2.911 05/26/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.049s -0.012 0.000 3.049 3.049 0 3.061 05/26/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.182s -0.012 0.000 3.182 3.182 0 3.194 05/26/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.147s -0.012 0.000 3.147 3.147 0 3.159 05/26/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.082s -0.012 0.000 3.082 3.082 0 3.094 05/26/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.762s -0.012 0.000 2.762 2.762 0 2.774 05/26/17 Quote | Opinions | Options
May '22 (NGK22) 2.752s -0.012 0.000 2.752 2.752 0 2.764 05/26/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.780s -0.012 0.000 2.780 2.780 0 2.792 05/26/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.812s -0.012 0.000 2.812 2.812 0 2.824 05/26/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.840s -0.012 0.000 2.840 2.840 0 2.852 05/26/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.845s -0.012 0.000 2.845 2.845 0 2.857 05/26/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.873s -0.012 0.000 2.873 2.873 0 2.885 05/26/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.951s -0.012 0.000 2.951 2.951 0 2.963 05/26/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.101s -0.012 0.000 3.101 3.101 0 3.113 05/26/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.244s -0.012 0.000 3.244 3.244 0 3.256 05/26/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.208s -0.012 0.000 3.208 3.208 0 3.220 05/26/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.141s -0.012 0.000 3.141 3.141 0 3.153 05/26/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.838s -0.015 0.000 2.838 2.838 0 2.853 05/26/17 Quote | Opinions | Options
May '23 (NGK23) 2.828s -0.015 0.000 2.828 2.828 0 2.843 05/26/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.856s -0.015 0.000 2.856 2.856 0 2.871 05/26/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.888s -0.015 0.000 2.888 2.888 0 2.903 05/26/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.916s -0.015 0.000 2.916 2.916 0 2.931 05/26/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.921s -0.015 0.000 2.921 2.921 0 2.936 05/26/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.953s -0.015 0.000 2.953 2.953 0 2.968 05/26/17 Quote | Opinions | Options
Nov '23 (NGX23) 3.031s -0.015 0.000 3.031 3.031 0 3.046 05/26/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.181s -0.015 0.000 3.181 3.181 0 3.196 05/26/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.325s -0.015 0.000 3.325 3.325 0 3.340 05/26/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.286s -0.015 0.000 3.286 3.286 0 3.301 05/26/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.216s -0.015 0.000 3.216 3.216 0 3.231 05/26/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.911s -0.015 0.000 2.911 2.911 0 2.926 05/26/17 Quote | Opinions | Options
May '24 (NGK24) 2.897s -0.015 0.000 2.897 2.897 0 2.912 05/26/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.928s -0.015 0.000 2.928 2.928 0 2.943 05/26/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.969s -0.015 0.000 2.969 2.969 0 2.984 05/26/17 Quote | Opinions | Options
Aug '24 (NGQ24) 3.005s -0.015 0.000 3.005 3.005 0 3.020 05/26/17 Quote | Opinions | Options
Sep '24 (NGU24) 3.013s -0.015 0.000 3.013 3.013 0 3.028 05/26/17 Quote | Opinions | Options
Oct '24 (NGV24) 3.053s -0.015 0.000 3.053 3.053 0 3.068 05/26/17 Quote | Opinions | Options
Nov '24 (NGX24) 3.133s -0.015 0.000 3.133 3.133 0 3.148 05/26/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.283s -0.015 0.000 3.283 3.283 0 3.298 05/26/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.428s -0.015 0.000 3.428 3.428 0 3.443 05/26/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.386s -0.015 0.000 3.386 3.386 0 3.401 05/26/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.314s -0.015 0.000 3.314 3.314 0 3.329 05/26/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.999s -0.015 0.000 2.999 2.999 0 3.014 05/26/17 Quote | Opinions | Options
May '25 (NGK25) 2.984s -0.015 0.000 2.984 2.984 0 2.999 05/26/17 Quote | Opinions | Options
Jun '25 (NGM25) 3.017s -0.015 0.000 3.017 3.017 0 3.032 05/26/17 Quote | Opinions | Options
Jul '25 (NGN25) 3.059s -0.015 0.000 3.059 3.059 0 3.074 05/26/17 Quote | Opinions | Options
Aug '25 (NGQ25) 3.097s -0.015 0.000 3.097 3.097 0 3.112 05/26/17 Quote | Opinions | Options
Sep '25 (NGU25) 3.110s -0.015 0.000 3.110 3.110 0 3.125 05/26/17 Quote | Opinions | Options
Oct '25 (NGV25) 3.162s -0.015 0.000 3.162 3.162 0 3.177 05/26/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.237s -0.015 0.000 3.237 3.237 0 3.252 05/26/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.387s -0.015 0.000 3.387 3.387 0 3.402 05/26/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.532s -0.015 0.000 3.532 3.532 0 3.547 05/26/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.489s -0.015 0.000 3.489 3.489 0 3.504 05/26/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.414s -0.015 0.000 3.414 3.414 0 3.429 05/26/17 Quote | Opinions | Options
Apr '26 (NGJ26) 3.086s -0.015 0.000 3.086 3.086 0 3.101 05/26/17 Quote | Opinions | Options
May '26 (NGK26) 3.071s -0.015 0.000 3.071 3.071 0 3.086 05/26/17 Quote | Opinions | Options
Jun '26 (NGM26) 3.104s -0.015 0.000 3.104 3.104 0 3.119 05/26/17 Quote | Opinions | Options
Jul '26 (NGN26) 3.149s -0.015 0.000 3.149 3.149 0 3.164 05/26/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.189s -0.015 0.000 3.189 3.189 0 3.204 05/26/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.204s -0.015 0.000 3.204 3.204 0 3.219 05/26/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.259s -0.015 0.000 3.259 3.259 0 3.274 05/26/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.339s -0.015 0.000 3.339 3.339 0 3.354 05/26/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.499s -0.015 0.000 3.499 3.499 0 3.514 05/26/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.644s -0.015 0.000 3.644 3.644 0 3.659 05/26/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.601s -0.015 0.000 3.601 3.601 0 3.616 05/26/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.526s -0.015 0.000 3.526 3.526 0 3.541 05/26/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.171s -0.015 0.000 3.171 3.171 0 3.186 05/26/17 Quote | Opinions | Options
May '27 (NGK27) 3.156s -0.015 0.000 0.000 0.000 0 3.171 05/26/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.189s -0.015 0.000 0.000 0.000 0 3.204 05/26/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.234s -0.015 0.000 0.000 0.000 0 3.249 05/26/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.274s -0.015 0.000 0.000 0.000 0 3.289 05/26/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.289s -0.015 0.000 0.000 0.000 0 3.304 05/26/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.344s -0.015 0.000 0.000 0.000 0 3.359 05/26/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.427s -0.015 0.000 0.000 0.000 0 3.442 05/26/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.592s -0.015 0.000 0.000 0.000 0 3.607 05/26/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.739s -0.015 0.000 0.000 0.000 0 3.754 05/26/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.694s -0.015 0.000 0.000 0.000 0 3.709 05/26/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.619s -0.015 0.000 0.000 0.000 0 3.634 05/26/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.254s -0.015 0.000 0.000 0.000 0 3.269 05/26/17 Quote | Opinions | Options
May '28 (NGK28) 3.239s -0.015 0.000 0.000 0.000 0 3.254 05/26/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.274s -0.015 0.000 0.000 0.000 0 3.289 05/26/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.319s -0.015 0.000 0.000 0.000 0 3.334 05/26/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.359s -0.015 0.000 0.000 0.000 0 3.374 05/26/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.374s -0.015 0.000 0.000 0.000 0 3.389 05/26/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.429s -0.015 0.000 0.000 0.000 0 3.444 05/26/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.514s -0.015 0.000 0.000 0.000 0 3.529 05/26/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.684s -0.015 0.000 0.000 0.000 0 3.699 05/26/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.834s -0.015 0.000 0.000 0.000 0 3.849 05/26/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.789s -0.015 0.000 0.000 0.000 0 3.804 05/26/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.714s -0.015 0.000 0.000 0.000 0 3.729 05/26/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.339s -0.015 0.000 0.000 0.000 0 3.354 05/26/17 Quote | Opinions | Options
May '29 (NGK29) 3.324s -0.015 0.000 0.000 0.000 0 3.339 05/26/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.359s -0.015 0.000 0.000 0.000 0 3.374 05/26/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.404s -0.015 0.000 0.000 0.000 0 3.419 05/26/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.444s -0.015 0.000 0.000 0.000 0 3.459 05/26/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.459s -0.015 0.000 0.000 0.000 0 3.474 05/26/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.514s -0.015 0.000 0.000 0.000 0 3.529 05/26/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.599s -0.015 0.000 0.000 0.000 0 3.614 05/26/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.774s -0.015 0.000 0.000 0.000 0 3.789 05/26/17 Quote | Opinions | Options

Futures Commentary and Analysis

Bob Hunt - Inside Futures - Fri May 26, 5:50PM CDT

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Henry Ledyard - Inside Futures - Fri May 26, 5:07PM CDT

NFP. Sell Bitcoin. Buy precious metal bullion.
 
Andrew Pawielski - Inside Futures - Fri May 26, 3:30PM CDT

Below you will see published updates from the Market Dimensions Advisory. These are sent in real-time to subscribers. Do Not Miss them going forward, subscribing below for FREE. These blog updates are showcasing the levels and positions that potentially could be executed by traders who...
 
Sean Lusk - Inside Futures - Fri May 26, 2:54PM CDT

Walsh Trading's Weekly Gold Report for the week of 5.26.17
 

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