Commodity Prices for Natural Gas
Delayed Futures - 05:23 - Wednesday, February 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) 2.610s +0.130 0.000 2.610 2.610 0 2.480 02/20/18 Quote | Opinions | Options
Mar '18 (NGH18) 2.614 -0.002 2.638 2.643 2.565 12093 2.616 05:23 Quote | Opinions | Options
Apr '18 (NGJ18) 2.640 -0.009 2.668 2.672 2.593 16222 2.649 05:23 Quote | Opinions | Options
May '18 (NGK18) 2.664 -0.014 2.692 2.697 2.624 2605 2.678 05:19 Quote | Opinions | Options
Jun '18 (NGM18) 2.699 -0.015 2.726 2.732 2.665 1289 2.714 05:15 Quote | Opinions | Options
Jul '18 (NGN18) 2.740 -0.017 2.769 2.774 2.709 716 2.757 05:08 Quote | Opinions | Options
Aug '18 (NGQ18) 2.745 -0.024 2.781 2.784 2.718 577 2.769 05:04 Quote | Opinions | Options
Sep '18 (NGU18) 2.755 -0.003 2.769 2.770 2.709 84 2.758 04:35 Quote | Opinions | Options
Oct '18 (NGV18) 2.756 -0.018 2.780 2.780 2.724 452 2.774 05:11 Quote | Opinions | Options
Nov '18 (NGX18) 2.805 -0.017 2.819 2.819 2.773 100 2.822 05:20 Quote | Opinions | Options
Dec '18 (NGZ18) 2.940 -0.003 2.940 2.940 2.896 121 2.943 04:36 Quote | Opinions | Options
Jan '19 (NGF19) 3.009 -0.018 3.021 3.021 2.976 364 3.027 05:02 Quote | Opinions | Options
Feb '19 (NGG19) 2.981 -0.019 2.993 2.993 2.954 136 3.000 05:02 Quote | Opinions | Options
Mar '19 (NGH19) 2.897 -0.013 2.894 2.899 2.867 98 2.910 04:12 Quote | Opinions | Options
Apr '19 (NGJ19) 2.624 -0.017 2.640 2.640 2.610 123 2.641 05:02 Quote | Opinions | Options
May '19 (NGK19) 2.602 -0.016 2.615 2.615 2.590 59 2.618 05:02 Quote | Opinions | Options
Jun '19 (NGM19) 2.642 -0.006 2.642 2.642 2.642 7 2.648 02:22 Quote | Opinions | Options
Jul '19 (NGN19) 2.661 -0.019 2.675 2.675 2.661 9 2.680 02:53 Quote | Opinions | Options
Aug '19 (NGQ19) 2.686s +0.005 2.695 2.720 2.686 751 2.681 02/20/18 Quote | Opinions | Options
Sep '19 (NGU19) 2.651 -0.024 2.651 2.651 2.651 2 2.675 03:11 Quote | Opinions | Options
Oct '19 (NGV19) 2.677 -0.023 2.677 2.677 2.677 1 2.700 03:14 Quote | Opinions | Options
Nov '19 (NGX19) 2.755s +0.002 2.759 2.761 2.755 797 2.753 02/20/18 Quote | Opinions | Options
Dec '19 (NGZ19) 2.894s +0.003 2.908 2.908 2.892 571 2.891 02/20/18 Quote | Opinions | Options
Jan '20 (NGF20) 3.014s +0.004 3.012 3.020 3.012 106 3.010 02/20/18 Quote | Opinions | Options
Feb '20 (NGG20) 2.992s +0.002 2.997 3.005 2.992 4 2.990 02/20/18 Quote | Opinions | Options
Mar '20 (NGH20) 2.909s +0.002 2.907 2.922 2.907 22 2.907 02/20/18 Quote | Opinions | Options
Apr '20 (NGJ20) 2.639s -0.003 0.000 2.639 2.639 21 2.642 02/20/18 Quote | Opinions | Options
May '20 (NGK20) 2.619s -0.003 0.000 2.619 2.619 0 2.622 02/20/18 Quote | Opinions | Options
Jun '20 (NGM20) 2.646s -0.003 0.000 2.646 2.646 0 2.649 02/20/18 Quote | Opinions | Options
Jul '20 (NGN20) 2.675s -0.003 0.000 2.675 2.675 0 2.678 02/20/18 Quote | Opinions | Options
Aug '20 (NGQ20) 2.677s -0.003 0.000 2.677 2.677 0 2.680 02/20/18 Quote | Opinions | Options
Sep '20 (NGU20) 2.670s -0.003 0.000 2.670 2.670 0 2.673 02/20/18 Quote | Opinions | Options
Oct '20 (NGV20) 2.698s -0.003 2.715 2.715 2.698 4 2.701 02/20/18 Quote | Opinions | Options
Nov '20 (NGX20) 2.756s -0.003 0.000 2.756 2.756 0 2.759 02/20/18 Quote | Opinions | Options
Dec '20 (NGZ20) 2.901s -0.003 0.000 2.901 2.901 0 2.904 02/20/18 Quote | Opinions | Options
Jan '21 (NGF21) 3.024s -0.003 3.027 3.027 3.024 7 3.027 02/20/18 Quote | Opinions | Options
Feb '21 (NGG21) 3.002s -0.003 3.020 3.020 3.002 10 3.005 02/20/18 Quote | Opinions | Options
Mar '21 (NGH21) 2.942s -0.002 0.000 2.942 2.942 0 2.944 02/20/18 Quote | Opinions | Options
Apr '21 (NGJ21) 2.690s -0.001 0.000 2.690 2.690 0 2.691 02/20/18 Quote | Opinions | Options
May '21 (NGK21) 2.672s -0.001 2.660 2.672 2.660 4 2.673 02/20/18 Quote | Opinions | Options
Jun '21 (NGM21) 2.695s -0.001 0.000 2.695 2.695 0 2.696 02/20/18 Quote | Opinions | Options
Jul '21 (NGN21) 2.720s -0.001 0.000 2.720 2.720 0 2.721 02/20/18 Quote | Opinions | Options
Aug '21 (NGQ21) 2.730s -0.001 0.000 2.730 2.730 0 2.731 02/20/18 Quote | Opinions | Options
Sep '21 (NGU21) 2.725s -0.001 0.000 2.725 2.725 0 2.726 02/20/18 Quote | Opinions | Options
Oct '21 (NGV21) 2.751s -0.001 0.000 2.751 2.751 0 2.752 02/20/18 Quote | Opinions | Options
Nov '21 (NGX21) 2.809s -0.003 2.809 2.809 2.809 4 2.812 02/20/18 Quote | Opinions | Options
Dec '21 (NGZ21) 2.949s -0.003 0.000 2.949 2.949 0 2.952 02/20/18 Quote | Opinions | Options
Jan '22 (NGF22) 3.059s -0.003 0.000 3.059 3.059 0 3.062 02/20/18 Quote | Opinions | Options
Feb '22 (NGG22) 3.038s -0.001 0.000 3.038 3.038 0 3.039 02/20/18 Quote | Opinions | Options
Mar '22 (NGH22) 2.980s +0.001 0.000 2.980 2.980 0 2.979 02/20/18 Quote | Opinions | Options
Apr '22 (NGJ22) 2.720s +0.004 0.000 2.720 2.720 0 2.716 02/20/18 Quote | Opinions | Options
May '22 (NGK22) 2.703s +0.004 2.700 2.703 2.700 11 2.699 02/20/18 Quote | Opinions | Options
Jun '22 (NGM22) 2.728s +0.004 0.000 2.728 2.728 0 2.724 02/20/18 Quote | Opinions | Options
Jul '22 (NGN22) 2.755s +0.004 0.000 2.755 2.755 0 2.751 02/20/18 Quote | Opinions | Options
Aug '22 (NGQ22) 2.773s +0.004 0.000 2.773 2.773 0 2.769 02/20/18 Quote | Opinions | Options
Sep '22 (NGU22) 2.774s +0.004 0.000 2.774 2.774 0 2.770 02/20/18 Quote | Opinions | Options
Oct '22 (NGV22) 2.800s +0.004 0.000 2.800 2.800 0 2.796 02/20/18 Quote | Opinions | Options
Nov '22 (NGX22) 2.866s +0.004 0.000 2.866 2.866 0 2.862 02/20/18 Quote | Opinions | Options
Dec '22 (NGZ22) 3.008s +0.004 0.000 3.008 3.008 0 3.004 02/20/18 Quote | Opinions | Options
Jan '23 (NGF23) 3.118s +0.004 0.000 3.118 3.118 0 3.114 02/20/18 Quote | Opinions | Options
Feb '23 (NGG23) 3.095s +0.004 0.000 3.095 3.095 0 3.091 02/20/18 Quote | Opinions | Options
Mar '23 (NGH23) 3.037s +0.004 0.000 3.037 3.037 0 3.033 02/20/18 Quote | Opinions | Options
Apr '23 (NGJ23) 2.760s +0.003 0.000 2.760 2.760 0 2.757 02/20/18 Quote | Opinions | Options
May '23 (NGK23) 2.740s +0.003 0.000 2.740 2.740 0 2.737 02/20/18 Quote | Opinions | Options
Jun '23 (NGM23) 2.765s +0.003 0.000 2.765 2.765 0 2.762 02/20/18 Quote | Opinions | Options
Jul '23 (NGN23) 2.792s +0.003 0.000 2.792 2.792 0 2.789 02/20/18 Quote | Opinions | Options
Aug '23 (NGQ23) 2.815s +0.003 0.000 2.815 2.815 0 2.812 02/20/18 Quote | Opinions | Options
Sep '23 (NGU23) 2.817s +0.003 0.000 2.817 2.817 0 2.814 02/20/18 Quote | Opinions | Options
Oct '23 (NGV23) 2.843s +0.003 0.000 2.843 2.843 0 2.840 02/20/18 Quote | Opinions | Options
Nov '23 (NGX23) 2.909s +0.003 0.000 2.909 2.909 0 2.906 02/20/18 Quote | Opinions | Options
Dec '23 (NGZ23) 3.054s +0.003 0.000 3.054 3.054 0 3.051 02/20/18 Quote | Opinions | Options
Jan '24 (NGF24) 3.166s +0.003 0.000 3.166 3.166 0 3.163 02/20/18 Quote | Opinions | Options
Feb '24 (NGG24) 3.141s +0.003 0.000 3.141 3.141 0 3.138 02/20/18 Quote | Opinions | Options
Mar '24 (NGH24) 3.083s +0.003 0.000 3.083 3.083 0 3.080 02/20/18 Quote | Opinions | Options
Apr '24 (NGJ24) 2.798s unch 0.000 2.798 2.798 0 2.798 02/20/18 Quote | Opinions | Options
May '24 (NGK24) 2.778s unch 0.000 2.778 2.778 0 2.778 02/20/18 Quote | Opinions | Options
Jun '24 (NGM24) 2.805s unch 0.000 2.805 2.805 0 2.805 02/20/18 Quote | Opinions | Options
Jul '24 (NGN24) 2.834s unch 0.000 2.834 2.834 0 2.834 02/20/18 Quote | Opinions | Options
Aug '24 (NGQ24) 2.857s unch 0.000 2.857 2.857 0 2.857 02/20/18 Quote | Opinions | Options
Sep '24 (NGU24) 2.861s unch 0.000 2.861 2.861 0 2.861 02/20/18 Quote | Opinions | Options
Oct '24 (NGV24) 2.891s unch 0.000 2.891 2.891 0 2.891 02/20/18 Quote | Opinions | Options
Nov '24 (NGX24) 2.960s unch 0.000 2.960 2.960 0 2.960 02/20/18 Quote | Opinions | Options
Dec '24 (NGZ24) 3.105s unch 0.000 3.105 3.105 0 3.105 02/20/18 Quote | Opinions | Options
Jan '25 (NGF25) 3.217s unch 0.000 3.217 3.217 0 3.217 02/20/18 Quote | Opinions | Options
Feb '25 (NGG25) 3.190s unch 0.000 3.190 3.190 0 3.190 02/20/18 Quote | Opinions | Options
Mar '25 (NGH25) 3.131s unch 0.000 3.131 3.131 0 3.131 02/20/18 Quote | Opinions | Options
Apr '25 (NGJ25) 2.848s unch 0.000 2.848 2.848 0 2.848 02/20/18 Quote | Opinions | Options
May '25 (NGK25) 2.826s unch 0.000 2.826 2.826 0 2.826 02/20/18 Quote | Opinions | Options
Jun '25 (NGM25) 2.852s unch 0.000 2.852 2.852 0 2.852 02/20/18 Quote | Opinions | Options
Jul '25 (NGN25) 2.880s unch 0.000 2.880 2.880 0 2.880 02/20/18 Quote | Opinions | Options
Aug '25 (NGQ25) 2.908s unch 0.000 2.908 2.908 0 2.908 02/20/18 Quote | Opinions | Options
Sep '25 (NGU25) 2.913s unch 0.000 2.913 2.913 0 2.913 02/20/18 Quote | Opinions | Options
Oct '25 (NGV25) 2.943s unch 0.000 2.943 2.943 0 2.943 02/20/18 Quote | Opinions | Options
Nov '25 (NGX25) 3.013s unch 0.000 3.013 3.013 0 3.013 02/20/18 Quote | Opinions | Options
Dec '25 (NGZ25) 3.158s unch 0.000 3.158 3.158 0 3.158 02/20/18 Quote | Opinions | Options
Jan '26 (NGF26) 3.271s unch 0.000 3.271 3.271 0 3.271 02/20/18 Quote | Opinions | Options
Feb '26 (NGG26) 3.241s unch 0.000 3.241 3.241 0 3.241 02/20/18 Quote | Opinions | Options
Mar '26 (NGH26) 3.181s unch 0.000 3.181 3.181 0 3.181 02/20/18 Quote | Opinions | Options
Apr '26 (NGJ26) 2.896s unch 0.000 2.896 2.896 0 2.896 02/20/18 Quote | Opinions | Options
May '26 (NGK26) 2.874s unch 0.000 2.874 2.874 0 2.874 02/20/18 Quote | Opinions | Options
Jun '26 (NGM26) 2.902s unch 0.000 2.902 2.902 0 2.902 02/20/18 Quote | Opinions | Options
Jul '26 (NGN26) 2.932s unch 0.000 2.932 2.932 0 2.932 02/20/18 Quote | Opinions | Options
Aug '26 (NGQ26) 2.961s unch 0.000 2.961 2.961 0 2.961 02/20/18 Quote | Opinions | Options
Sep '26 (NGU26) 2.968s unch 0.000 2.968 2.968 0 2.968 02/20/18 Quote | Opinions | Options
Oct '26 (NGV26) 3.008s unch 0.000 3.008 3.008 0 3.008 02/20/18 Quote | Opinions | Options
Nov '26 (NGX26) 3.078s unch 0.000 3.078 3.078 0 3.078 02/20/18 Quote | Opinions | Options
Dec '26 (NGZ26) 3.226s unch 0.000 3.226 3.226 0 3.226 02/20/18 Quote | Opinions | Options
Jan '27 (NGF27) 3.346s unch 0.000 3.346 3.346 0 3.346 02/20/18 Quote | Opinions | Options
Feb '27 (NGG27) 3.314s unch 0.000 3.314 3.314 0 3.314 02/20/18 Quote | Opinions | Options
Mar '27 (NGH27) 3.253s unch 0.000 3.253 3.253 0 3.253 02/20/18 Quote | Opinions | Options
Apr '27 (NGJ27) 2.943s unch 0.000 2.943 2.943 0 2.943 02/20/18 Quote | Opinions | Options
May '27 (NGK27) 2.921s unch 0.000 2.921 2.921 0 2.921 02/20/18 Quote | Opinions | Options
Jun '27 (NGM27) 2.946s unch 0.000 2.946 2.946 0 2.946 02/20/18 Quote | Opinions | Options
Jul '27 (NGN27) 2.974s unch 0.000 2.974 2.974 0 2.974 02/20/18 Quote | Opinions | Options
Aug '27 (NGQ27) 3.002s unch 0.000 3.002 3.002 0 3.002 02/20/18 Quote | Opinions | Options
Sep '27 (NGU27) 3.012s unch 0.000 3.012 3.012 0 3.012 02/20/18 Quote | Opinions | Options
Oct '27 (NGV27) 3.054s unch 0.000 3.054 3.054 0 3.054 02/20/18 Quote | Opinions | Options
Nov '27 (NGX27) 3.127s unch 0.000 3.127 3.127 0 3.127 02/20/18 Quote | Opinions | Options
Dec '27 (NGZ27) 3.279s +0.002 0.000 3.279 3.279 0 3.277 02/20/18 Quote | Opinions | Options
Jan '28 (NGF28) 3.404s +0.002 0.000 3.404 3.404 0 3.402 02/20/18 Quote | Opinions | Options
Feb '28 (NGG28) 3.372s +0.002 0.000 0.000 0.000 0 3.370 02/20/18 Quote | Opinions | Options
Mar '28 (NGH28) 3.311s +0.003 0.000 0.000 0.000 0 3.308 02/20/18 Quote | Opinions | Options
Apr '28 (NGJ28) 2.986s +0.003 0.000 0.000 0.000 0 2.983 02/20/18 Quote | Opinions | Options
May '28 (NGK28) 2.964s +0.003 0.000 0.000 0.000 0 2.961 02/20/18 Quote | Opinions | Options
Jun '28 (NGM28) 2.994s +0.003 0.000 0.000 0.000 0 2.991 02/20/18 Quote | Opinions | Options
Jul '28 (NGN28) 3.034s +0.003 0.000 0.000 0.000 0 3.031 02/20/18 Quote | Opinions | Options
Aug '28 (NGQ28) 3.074s +0.003 0.000 0.000 0.000 0 3.071 02/20/18 Quote | Opinions | Options
Sep '28 (NGU28) 3.087s +0.003 0.000 0.000 0.000 0 3.084 02/20/18 Quote | Opinions | Options
Oct '28 (NGV28) 3.137s +0.003 0.000 0.000 0.000 0 3.134 02/20/18 Quote | Opinions | Options
Nov '28 (NGX28) 3.212s +0.003 0.000 0.000 0.000 0 3.209 02/20/18 Quote | Opinions | Options
Dec '28 (NGZ28) 3.365s +0.003 0.000 0.000 0.000 0 3.362 02/20/18 Quote | Opinions | Options
Jan '29 (NGF29) 3.492s +0.003 0.000 0.000 0.000 0 3.489 02/20/18 Quote | Opinions | Options
Feb '29 (NGG29) 3.457s +0.003 0.000 0.000 0.000 0 3.454 02/20/18 Quote | Opinions | Options
Mar '29 (NGH29) 3.392s +0.003 0.000 0.000 0.000 0 3.389 02/20/18 Quote | Opinions | Options
Apr '29 (NGJ29) 3.052s +0.003 0.000 0.000 0.000 0 3.049 02/20/18 Quote | Opinions | Options
May '29 (NGK29) 3.030s +0.003 0.000 0.000 0.000 0 3.027 02/20/18 Quote | Opinions | Options
Jun '29 (NGM29) 3.060s +0.003 0.000 0.000 0.000 0 3.057 02/20/18 Quote | Opinions | Options
Jul '29 (NGN29) 3.100s +0.003 0.000 0.000 0.000 0 3.097 02/20/18 Quote | Opinions | Options
Aug '29 (NGQ29) 3.140s +0.003 0.000 0.000 0.000 0 3.137 02/20/18 Quote | Opinions | Options
Sep '29 (NGU29) 3.155s +0.003 0.000 0.000 0.000 0 3.152 02/20/18 Quote | Opinions | Options
Oct '29 (NGV29) 3.205s +0.003 0.000 0.000 0.000 0 3.202 02/20/18 Quote | Opinions | Options
Nov '29 (NGX29) 3.280s +0.003 0.000 0.000 0.000 0 3.277 02/20/18 Quote | Opinions | Options
Dec '29 (NGZ29) 3.433s +0.003 0.000 0.000 0.000 0 3.430 02/20/18 Quote | Opinions | Options
Jan '30 (NGF30) 3.566s +0.003 0.000 0.000 0.000 0 3.563 02/20/18 Quote | Opinions | Options
Feb '30 (NGG30) 3.531s +0.003 0.000 0.000 0.000 0 3.528 02/20/18 Quote | Opinions | Options
Mar '30 (NGH30) 3.466s +0.003 0.000 0.000 0.000 0 3.463 02/20/18 Quote | Opinions | Options
Apr '30 (NGJ30) 3.123s +0.003 0.000 0.000 0.000 0 3.120 02/20/18 Quote | Opinions | Options
May '30 (NGK30) 3.101s +0.003 0.000 0.000 0.000 0 3.098 02/20/18 Quote | Opinions | Options
Jun '30 (NGM30) 3.136s +0.003 0.000 0.000 0.000 0 3.133 02/20/18 Quote | Opinions | Options
Jul '30 (NGN30) 3.181s +0.003 0.000 0.000 0.000 0 3.178 02/20/18 Quote | Opinions | Options
Aug '30 (NGQ30) 3.221s +0.003 0.000 0.000 0.000 0 3.218 02/20/18 Quote | Opinions | Options
Sep '30 (NGU30) 3.236s +0.003 0.000 0.000 0.000 0 3.233 02/20/18 Quote | Opinions | Options
Oct '30 (NGV30) 3.291s +0.003 0.000 0.000 0.000 0 3.288 02/20/18 Quote | Opinions | Options
Nov '30 (NGX30) 3.369s +0.003 0.000 0.000 0.000 0 3.366 02/20/18 Quote | Opinions | Options
Dec '30 (NGZ30) 3.529s +0.003 0.000 0.000 0.000 0 3.526 02/20/18 Quote | Opinions | Options

Futures Commentary and Analysis

Paul Georgy - Inside Futures - 29 mins ago

Grain market traders are struggling with dryness in Argentina causing crop stress and the head winds of producers needing to price cash contracts before the first notice day in March futures. The rally in the US Dollar is also a road bump for US grain and meat exports.
 
Nick Mastrandrea - Inside Futures - 1 hr 53 mins ago

Yesterday the markets faltered with no economic news to drive it higher. Will this change today? Read on to learn more...
 
Gregor Horvat - Inside Futures - Wed Feb 21, 1:53AM CST

We are looking at a possible flat correction in progress within wave iv consolidation.
 
Darren Chu, CFA - Inside Futures - Wed Feb 21, 12:45AM CST

The VIX (VX) is edging up for the 4th straight day today as it reclaims the 61.8% Fib retrace of the early February fall. Significantly, the two weeks or so of profittaking appears to be nearing completion as the VX tries forming a higher base relative to the early January range.
 

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