Commodity Prices for Natural Gas
Delayed Futures - 21:46 - Saturday, December 3rd
[ 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) 3.420s +0.130 0.000 3.420 3.420 0 3.290 12/01/16 Quote | Opinions | Options
Jan '17 (NGF17) 3.436s -0.069 3.539 3.568 3.378 153562 3.505 12/02/16 Quote | Opinions | Options
Feb '17 (NGG17) 3.440s -0.069 3.570 3.570 3.387 44537 3.509 12/02/16 Quote | Opinions | Options
Mar '17 (NGH17) 3.407s -0.055 3.495 3.510 3.353 42498 3.462 12/02/16 Quote | Opinions | Options
Apr '17 (NGJ17) 3.292s -0.027 3.335 3.352 3.245 35367 3.319 12/02/16 Quote | Opinions | Options
May '17 (NGK17) 3.272s -0.017 3.305 3.318 3.227 18469 3.289 12/02/16 Quote | Opinions | Options
Jun '17 (NGM17) 3.294s -0.016 3.330 3.337 3.251 8475 3.310 12/02/16 Quote | Opinions | Options
Jul '17 (NGN17) 3.321s -0.014 3.358 3.359 3.280 7549 3.335 12/02/16 Quote | Opinions | Options
Aug '17 (NGQ17) 3.313s -0.015 3.351 3.351 3.273 5566 3.328 12/02/16 Quote | Opinions | Options
Sep '17 (NGU17) 3.295s -0.017 3.334 3.334 3.256 5683 3.312 12/02/16 Quote | Opinions | Options
Oct '17 (NGV17) 3.315s -0.017 3.355 3.355 3.270 16086 3.332 12/02/16 Quote | Opinions | Options
Nov '17 (NGX17) 3.356s -0.016 3.362 3.392 3.322 7176 3.372 12/02/16 Quote | Opinions | Options
Dec '17 (NGZ17) 3.487s -0.011 3.517 3.517 3.452 5577 3.498 12/02/16 Quote | Opinions | Options
Jan '18 (NGF18) 3.573s -0.014 3.578 3.608 3.540 8880 3.587 12/02/16 Quote | Opinions | Options
Feb '18 (NGG18) 3.523s -0.015 3.524 3.538 3.507 2255 3.538 12/02/16 Quote | Opinions | Options
Mar '18 (NGH18) 3.422s -0.014 3.447 3.452 3.402 5155 3.436 12/02/16 Quote | Opinions | Options
Apr '18 (NGJ18) 2.884s -0.001 2.889 2.900 2.862 4802 2.885 12/02/16 Quote | Opinions | Options
May '18 (NGK18) 2.816s -0.002 2.823 2.823 2.795 1245 2.818 12/02/16 Quote | Opinions | Options
Jun '18 (NGM18) 2.832s -0.001 2.830 2.832 2.830 709 2.833 12/02/16 Quote | Opinions | Options
Jul '18 (NGN18) 2.852s -0.003 2.843 2.852 2.835 269 2.855 12/02/16 Quote | Opinions | Options
Aug '18 (NGQ18) 2.849s -0.004 2.840 2.849 2.840 79 2.853 12/02/16 Quote | Opinions | Options
Sep '18 (NGU18) 2.834s -0.004 2.835 2.835 2.834 321 2.838 12/02/16 Quote | Opinions | Options
Oct '18 (NGV18) 2.860s -0.005 2.853 2.860 2.853 1408 2.865 12/02/16 Quote | Opinions | Options
Nov '18 (NGX18) 2.912s -0.002 0.000 2.912 2.908 184 2.914 12/02/16 Quote | Opinions | Options
Dec '18 (NGZ18) 3.040s -0.001 0.000 3.040 3.040 193 3.041 12/02/16 Quote | Opinions | Options
Jan '19 (NGF19) 3.144s -0.001 0.000 3.144 3.144 82 3.145 12/02/16 Quote | Opinions | Options
Feb '19 (NGG19) 3.104s -0.002 0.000 3.104 3.104 6 3.106 12/02/16 Quote | Opinions | Options
Mar '19 (NGH19) 3.046s -0.007 0.000 3.046 3.046 56 3.053 12/02/16 Quote | Opinions | Options
Apr '19 (NGJ19) 2.736s -0.012 0.000 2.736 2.736 70 2.748 12/02/16 Quote | Opinions | Options
May '19 (NGK19) 2.726s -0.012 2.730 2.730 2.720 2 2.738 12/02/16 Quote | Opinions | Options
Jun '19 (NGM19) 2.757s -0.012 0.000 2.757 2.757 0 2.769 12/02/16 Quote | Opinions | Options
Jul '19 (NGN19) 2.791s -0.012 0.000 2.791 2.791 0 2.803 12/02/16 Quote | Opinions | Options
Aug '19 (NGQ19) 2.805s -0.012 0.000 2.805 2.805 0 2.817 12/02/16 Quote | Opinions | Options
Sep '19 (NGU19) 2.804s -0.012 0.000 2.804 2.804 0 2.816 12/02/16 Quote | Opinions | Options
Oct '19 (NGV19) 2.834s -0.012 0.000 2.834 2.834 20 2.846 12/02/16 Quote | Opinions | Options
Nov '19 (NGX19) 2.896s -0.012 0.000 2.896 2.896 0 2.908 12/02/16 Quote | Opinions | Options
Dec '19 (NGZ19) 3.032s -0.012 0.000 3.032 3.032 0 3.044 12/02/16 Quote | Opinions | Options
Jan '20 (NGF20) 3.142s -0.012 3.140 3.142 3.140 1 3.154 12/02/16 Quote | Opinions | Options
Feb '20 (NGG20) 3.103s -0.013 0.000 3.103 3.103 0 3.116 12/02/16 Quote | Opinions | Options
Mar '20 (NGH20) 3.038s -0.013 0.000 3.038 3.038 0 3.051 12/02/16 Quote | Opinions | Options
Apr '20 (NGJ20) 2.728s -0.008 0.000 2.728 2.728 0 2.736 12/02/16 Quote | Opinions | Options
May '20 (NGK20) 2.723s -0.008 0.000 2.723 2.723 0 2.731 12/02/16 Quote | Opinions | Options
Jun '20 (NGM20) 2.755s -0.008 0.000 2.755 2.755 0 2.763 12/02/16 Quote | Opinions | Options
Jul '20 (NGN20) 2.792s -0.008 0.000 2.792 2.792 0 2.800 12/02/16 Quote | Opinions | Options
Aug '20 (NGQ20) 2.821s -0.008 0.000 2.821 2.821 0 2.829 12/02/16 Quote | Opinions | Options
Sep '20 (NGU20) 2.827s -0.008 0.000 2.827 2.827 0 2.835 12/02/16 Quote | Opinions | Options
Oct '20 (NGV20) 2.860s -0.008 0.000 2.860 2.860 0 2.868 12/02/16 Quote | Opinions | Options
Nov '20 (NGX20) 2.931s -0.008 0.000 2.931 2.931 0 2.939 12/02/16 Quote | Opinions | Options
Dec '20 (NGZ20) 3.079s -0.008 0.000 3.079 3.079 0 3.087 12/02/16 Quote | Opinions | Options
Jan '21 (NGF21) 3.212s -0.008 0.000 3.212 3.212 0 3.220 12/02/16 Quote | Opinions | Options
Feb '21 (NGG21) 3.173s -0.009 0.000 3.173 3.173 0 3.182 12/02/16 Quote | Opinions | Options
Mar '21 (NGH21) 3.108s -0.009 0.000 3.108 3.108 0 3.117 12/02/16 Quote | Opinions | Options
Apr '21 (NGJ21) 2.743s -0.009 0.000 2.743 2.743 0 2.752 12/02/16 Quote | Opinions | Options
May '21 (NGK21) 2.737s -0.009 0.000 2.737 2.737 0 2.746 12/02/16 Quote | Opinions | Options
Jun '21 (NGM21) 2.769s -0.009 0.000 2.769 2.769 0 2.778 12/02/16 Quote | Opinions | Options
Jul '21 (NGN21) 2.805s -0.009 0.000 2.805 2.805 0 2.814 12/02/16 Quote | Opinions | Options
Aug '21 (NGQ21) 2.836s -0.009 0.000 2.836 2.836 0 2.845 12/02/16 Quote | Opinions | Options
Sep '21 (NGU21) 2.842s -0.009 0.000 2.842 2.842 0 2.851 12/02/16 Quote | Opinions | Options
Oct '21 (NGV21) 2.876s -0.009 0.000 2.876 2.876 0 2.885 12/02/16 Quote | Opinions | Options
Nov '21 (NGX21) 2.952s -0.009 0.000 2.952 2.952 0 2.961 12/02/16 Quote | Opinions | Options
Dec '21 (NGZ21) 3.109s -0.009 0.000 3.109 3.109 0 3.118 12/02/16 Quote | Opinions | Options
Jan '22 (NGF22) 3.256s -0.009 0.000 3.256 3.256 0 3.265 12/02/16 Quote | Opinions | Options
Feb '22 (NGG22) 3.218s -0.009 0.000 3.218 3.218 0 3.227 12/02/16 Quote | Opinions | Options
Mar '22 (NGH22) 3.153s -0.009 0.000 3.153 3.153 0 3.162 12/02/16 Quote | Opinions | Options
Apr '22 (NGJ22) 2.788s -0.009 0.000 2.788 2.788 0 2.797 12/02/16 Quote | Opinions | Options
May '22 (NGK22) 2.782s -0.009 0.000 2.782 2.782 0 2.791 12/02/16 Quote | Opinions | Options
Jun '22 (NGM22) 2.814s -0.009 0.000 2.814 2.814 0 2.823 12/02/16 Quote | Opinions | Options
Jul '22 (NGN22) 2.852s -0.009 0.000 2.852 2.852 0 2.861 12/02/16 Quote | Opinions | Options
Aug '22 (NGQ22) 2.888s -0.009 0.000 2.888 2.888 0 2.897 12/02/16 Quote | Opinions | Options
Sep '22 (NGU22) 2.894s -0.009 0.000 2.894 2.894 0 2.903 12/02/16 Quote | Opinions | Options
Oct '22 (NGV22) 2.932s -0.009 0.000 2.932 2.932 0 2.941 12/02/16 Quote | Opinions | Options
Nov '22 (NGX22) 3.010s -0.009 0.000 3.010 3.010 0 3.019 12/02/16 Quote | Opinions | Options
Dec '22 (NGZ22) 3.172s -0.010 0.000 3.172 3.172 0 3.182 12/02/16 Quote | Opinions | Options
Jan '23 (NGF23) 3.332s -0.010 0.000 3.332 3.332 0 3.342 12/02/16 Quote | Opinions | Options
Feb '23 (NGG23) 3.294s -0.010 0.000 3.294 3.294 0 3.304 12/02/16 Quote | Opinions | Options
Mar '23 (NGH23) 3.229s -0.010 0.000 3.229 3.229 0 3.239 12/02/16 Quote | Opinions | Options
Apr '23 (NGJ23) 2.894s -0.010 0.000 2.894 2.894 0 2.904 12/02/16 Quote | Opinions | Options
May '23 (NGK23) 2.887s -0.010 0.000 2.887 2.887 0 2.897 12/02/16 Quote | Opinions | Options
Jun '23 (NGM23) 2.919s -0.010 0.000 2.919 2.919 0 2.929 12/02/16 Quote | Opinions | Options
Jul '23 (NGN23) 2.957s -0.010 0.000 2.957 2.957 0 2.967 12/02/16 Quote | Opinions | Options
Aug '23 (NGQ23) 2.993s -0.010 0.000 2.993 2.993 0 3.003 12/02/16 Quote | Opinions | Options
Sep '23 (NGU23) 3.001s -0.010 0.000 3.001 3.001 0 3.011 12/02/16 Quote | Opinions | Options
Oct '23 (NGV23) 3.043s -0.010 0.000 3.043 3.043 0 3.053 12/02/16 Quote | Opinions | Options
Nov '23 (NGX23) 3.124s -0.010 0.000 3.124 3.124 0 3.134 12/02/16 Quote | Opinions | Options
Dec '23 (NGZ23) 3.288s -0.010 0.000 3.288 3.288 0 3.298 12/02/16 Quote | Opinions | Options
Jan '24 (NGF24) 3.450s -0.010 0.000 3.450 3.450 0 3.460 12/02/16 Quote | Opinions | Options
Feb '24 (NGG24) 3.412s -0.010 0.000 3.412 3.412 0 3.422 12/02/16 Quote | Opinions | Options
Mar '24 (NGH24) 3.347s -0.010 0.000 3.347 3.347 0 3.357 12/02/16 Quote | Opinions | Options
Apr '24 (NGJ24) 3.042s -0.010 0.000 3.042 3.042 0 3.052 12/02/16 Quote | Opinions | Options
May '24 (NGK24) 3.034s -0.010 0.000 3.034 3.034 0 3.044 12/02/16 Quote | Opinions | Options
Jun '24 (NGM24) 3.067s -0.010 0.000 3.067 3.067 0 3.077 12/02/16 Quote | Opinions | Options
Jul '24 (NGN24) 3.110s -0.010 0.000 3.110 3.110 0 3.120 12/02/16 Quote | Opinions | Options
Aug '24 (NGQ24) 3.146s -0.010 0.000 3.146 3.146 0 3.156 12/02/16 Quote | Opinions | Options
Sep '24 (NGU24) 3.157s -0.010 0.000 3.157 3.157 0 3.167 12/02/16 Quote | Opinions | Options
Oct '24 (NGV24) 3.205s -0.010 0.000 3.205 3.205 0 3.215 12/02/16 Quote | Opinions | Options
Nov '24 (NGX24) 3.287s -0.010 0.000 3.287 3.287 0 3.297 12/02/16 Quote | Opinions | Options
Dec '24 (NGZ24) 3.447s -0.010 0.000 3.447 3.447 0 3.457 12/02/16 Quote | Opinions | Options
Jan '25 (NGF25) 3.602s -0.010 0.000 3.602 3.602 0 3.612 12/02/16 Quote | Opinions | Options
Feb '25 (NGG25) 3.567s -0.010 0.000 3.567 3.567 0 3.577 12/02/16 Quote | Opinions | Options
Mar '25 (NGH25) 3.502s -0.010 0.000 3.502 3.502 0 3.512 12/02/16 Quote | Opinions | Options
Apr '25 (NGJ25) 3.212s -0.010 0.000 3.212 3.212 0 3.222 12/02/16 Quote | Opinions | Options
May '25 (NGK25) 3.200s -0.010 0.000 3.200 3.200 0 3.210 12/02/16 Quote | Opinions | Options
Jun '25 (NGM25) 3.233s -0.010 0.000 3.233 3.233 0 3.243 12/02/16 Quote | Opinions | Options
Jul '25 (NGN25) 3.275s -0.010 0.000 3.275 3.275 0 3.285 12/02/16 Quote | Opinions | Options
Aug '25 (NGQ25) 3.313s -0.010 0.000 3.313 3.313 0 3.323 12/02/16 Quote | Opinions | Options
Sep '25 (NGU25) 3.326s -0.010 0.000 3.326 3.326 0 3.336 12/02/16 Quote | Opinions | Options
Oct '25 (NGV25) 3.379s -0.010 0.000 3.379 3.379 0 3.389 12/02/16 Quote | Opinions | Options
Nov '25 (NGX25) 3.464s -0.010 0.000 3.464 3.464 0 3.474 12/02/16 Quote | Opinions | Options
Dec '25 (NGZ25) 3.624s -0.010 0.000 3.624 3.624 0 3.634 12/02/16 Quote | Opinions | Options
Jan '26 (NGF26) 3.779s -0.010 0.000 3.779 3.779 0 3.789 12/02/16 Quote | Opinions | Options
Feb '26 (NGG26) 3.744s -0.010 0.000 3.744 3.744 0 3.754 12/02/16 Quote | Opinions | Options
Mar '26 (NGH26) 3.679s -0.010 0.000 3.679 3.679 0 3.689 12/02/16 Quote | Opinions | Options
Apr '26 (NGJ26) 3.359s -0.010 0.000 3.359 3.359 0 3.369 12/02/16 Quote | Opinions | Options
May '26 (NGK26) 3.347s -0.010 0.000 3.347 3.347 0 3.357 12/02/16 Quote | Opinions | Options
Jun '26 (NGM26) 3.382s -0.010 0.000 3.382 3.382 0 3.392 12/02/16 Quote | Opinions | Options
Jul '26 (NGN26) 3.427s -0.010 0.000 3.427 3.427 0 3.437 12/02/16 Quote | Opinions | Options
Aug '26 (NGQ26) 3.467s -0.010 0.000 3.467 3.467 0 3.477 12/02/16 Quote | Opinions | Options
Sep '26 (NGU26) 3.482s -0.010 0.000 3.482 3.482 0 3.492 12/02/16 Quote | Opinions | Options
Oct '26 (NGV26) 3.537s -0.010 0.000 3.537 3.537 0 3.547 12/02/16 Quote | Opinions | Options
Nov '26 (NGX26) 3.627s -0.010 0.000 3.627 3.627 0 3.637 12/02/16 Quote | Opinions | Options
Dec '26 (NGZ26) 3.792s -0.010 0.000 3.792 3.792 0 3.802 12/02/16 Quote | Opinions | Options
Jan '27 (NGF27) 3.939s -0.010 0.000 3.939 3.939 0 3.949 12/02/16 Quote | Opinions | Options
Feb '27 (NGG27) 3.904s -0.010 0.000 3.904 3.904 0 3.914 12/02/16 Quote | Opinions | Options
Mar '27 (NGH27) 3.839s -0.010 0.000 3.839 3.839 0 3.849 12/02/16 Quote | Opinions | Options
Apr '27 (NGJ27) 3.509s -0.010 0.000 3.509 3.509 0 3.519 12/02/16 Quote | Opinions | Options
May '27 (NGK27) 3.494s -0.010 0.000 3.494 3.494 0 3.504 12/02/16 Quote | Opinions | Options
Jun '27 (NGM27) 3.529s -0.010 0.000 3.529 3.529 0 3.539 12/02/16 Quote | Opinions | Options
Jul '27 (NGN27) 3.574s -0.010 0.000 3.574 3.574 0 3.584 12/02/16 Quote | Opinions | Options
Aug '27 (NGQ27) 3.614s -0.010 0.000 3.614 3.614 0 3.624 12/02/16 Quote | Opinions | Options
Sep '27 (NGU27) 3.629s -0.010 0.000 3.629 3.629 0 3.639 12/02/16 Quote | Opinions | Options
Oct '27 (NGV27) 3.684s -0.010 0.000 3.684 3.684 0 3.694 12/02/16 Quote | Opinions | Options
Nov '27 (NGX27) 3.784s -0.010 0.000 3.784 3.784 0 3.794 12/02/16 Quote | Opinions | Options
Dec '27 (NGZ27) 3.969s -0.010 0.000 3.969 3.969 0 3.979 12/02/16 Quote | Opinions | Options
Jan '28 (NGF28) 4.116s -0.010 0.000 4.116 4.116 0 4.126 12/02/16 Quote | Opinions | Options
Feb '28 (NGG28) 4.081s -0.010 0.000 4.081 4.081 0 4.091 12/02/16 Quote | Opinions | Options
Mar '28 (NGH28) 4.016s -0.010 0.000 4.016 4.016 0 4.026 12/02/16 Quote | Opinions | Options
Apr '28 (NGJ28) 3.666s -0.010 0.000 3.666 3.666 0 3.676 12/02/16 Quote | Opinions | Options
May '28 (NGK28) 3.651s -0.010 0.000 3.651 3.651 0 3.661 12/02/16 Quote | Opinions | Options
Jun '28 (NGM28) 3.686s -0.010 0.000 3.686 3.686 0 3.696 12/02/16 Quote | Opinions | Options
Jul '28 (NGN28) 3.731s -0.010 0.000 3.731 3.731 0 3.741 12/02/16 Quote | Opinions | Options
Aug '28 (NGQ28) 3.771s -0.010 0.000 3.771 3.771 0 3.781 12/02/16 Quote | Opinions | Options
Sep '28 (NGU28) 3.786s -0.010 0.000 3.786 3.786 0 3.796 12/02/16 Quote | Opinions | Options
Oct '28 (NGV28) 3.841s -0.010 0.000 3.841 3.841 0 3.851 12/02/16 Quote | Opinions | Options
Nov '28 (NGX28) 3.951s -0.010 0.000 3.951 3.951 0 3.961 12/02/16 Quote | Opinions | Options
Dec '28 (NGZ28) 4.141s -0.010 0.000 4.141 4.141 0 4.151 12/02/16 Quote | Opinions | Options
Jan '29 (NGF29) 4.288s -0.010 0.000 4.288 4.288 0 4.298 12/02/16 Quote | Opinions | Options
Feb '29 (NGG29) 4.253s -0.010 0.000 4.253 4.253 0 4.263 12/02/16 Quote | Opinions | Options
Mar '29 (NGH29) 4.188s -0.010 0.000 4.188 4.188 0 4.198 12/02/16 Quote | Opinions | Options
Apr '29 (NGJ29) 3.838s -0.010 0.000 3.838 3.838 0 3.848 12/02/16 Quote | Opinions | Options
May '29 (NGK29) 3.823s -0.010 0.000 3.823 3.823 0 3.833 12/02/16 Quote | Opinions | Options
Jun '29 (NGM29) 3.858s -0.010 0.000 3.858 3.858 0 3.868 12/02/16 Quote | Opinions | Options
Jul '29 (NGN29) 3.903s -0.010 0.000 3.903 3.903 0 3.913 12/02/16 Quote | Opinions | Options
Aug '29 (NGQ29) 3.943s -0.010 0.000 3.943 3.943 0 3.953 12/02/16 Quote | Opinions | Options
Sep '29 (NGU29) 3.958s -0.010 0.000 3.958 3.958 0 3.968 12/02/16 Quote | Opinions | Options
Oct '29 (NGV29) 4.013s -0.010 0.000 4.013 4.013 0 4.023 12/02/16 Quote | Opinions | Options
Nov '29 (NGX29) 4.128s -0.010 0.000 4.128 4.128 0 4.138 12/02/16 Quote | Opinions | Options
Dec '29 (NGZ29) 4.333s -0.010 0.000 4.333 4.333 0 4.343 12/02/16 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - Sat Dec 03, 3:44PM CST

Keep watching
 
Michael Seery - Inside Futures - Sat Dec 03, 3:42PM CST

Looks to have bottomed
 
Michael Seery - Inside Futures - Sat Dec 03, 3:41PM CST

Risk/Reward In Your Favor
 
Henry Ledyard - Inside Futures - Sat Dec 03, 1:03AM CST

RBA & BOC. Triple Witching approaches. Firearms stocks.
 

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