Commodity Prices for Natural Gas
Delayed Futures - 07:40 - Wednesday, August 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) 3.940s +0.020 0.000 3.940 3.940 0 3.920 08/26/14 Quote | Opinions | Options
Oct '14 (NGV14) 3.987 +0.038 3.973 4.000 3.965 6514 3.949 07:40 Quote | Opinions | Options
Nov '14 (NGX14) 4.055 +0.037 4.045 4.065 4.034 1293 4.018 07:40 Quote | Opinions | Options
Dec '14 (NGZ14) 4.154 +0.035 4.143 4.162 4.134 1092 4.119 07:38 Quote | Opinions | Options
Jan '15 (NGF15) 4.228 +0.030 4.214 4.234 4.214 746 4.198 07:36 Quote | Opinions | Options
Feb '15 (NGG15) 4.212 +0.027 4.201 4.224 4.201 337 4.185 07:24 Quote | Opinions | Options
Mar '15 (NGH15) 4.138 +0.030 4.124 4.143 4.124 488 4.108 07:37 Quote | Opinions | Options
Apr '15 (NGJ15) 3.879 +0.023 3.860 3.880 3.860 265 3.856 07:39 Quote | Opinions | Options
May '15 (NGK15) 3.863 +0.023 3.847 3.863 3.847 107 3.840 07:38 Quote | Opinions | Options
Jun '15 (NGM15) 3.875 +0.008 3.873 3.876 3.873 82 3.867 03:28 Quote | Opinions | Options
Jul '15 (NGN15) 3.915 +0.016 3.903 3.915 3.903 40 3.899 07:06 Quote | Opinions | Options
Aug '15 (NGQ15) 3.912 +0.006 3.911 3.912 3.911 15 3.906 07:37 Quote | Opinions | Options
Sep '15 (NGU15) 3.895s -0.011 3.905 3.922 3.892 1659 3.906 08/26/14 Quote | Opinions | Options
Oct '15 (NGV15) 3.942 +0.017 3.942 3.942 3.942 11 3.925 07:06 Quote | Opinions | Options
Nov '15 (NGX15) 4.021s -0.009 4.045 4.051 4.020 620 4.030 08/26/14 Quote | Opinions | Options
Dec '15 (NGZ15) 4.167s -0.007 4.190 4.194 4.164 143 4.174 08/26/14 Quote | Opinions | Options
Jan '16 (NGF16) 4.295 +0.012 4.295 4.295 4.295 1 4.283 07:11 Quote | Opinions | Options
Feb '16 (NGG16) 4.269 +0.010 4.269 4.269 4.269 2 4.259 07:22 Quote | Opinions | Options
Mar '16 (NGH16) 4.186s -0.009 4.195 4.203 4.186 56 4.195 08/26/14 Quote | Opinions | Options
Apr '16 (NGJ16) 3.946s -0.016 3.960 3.968 3.946 28 3.962 08/26/14 Quote | Opinions | Options
May '16 (NGK16) 3.949s -0.016 3.952 3.972 3.949 6 3.965 08/26/14 Quote | Opinions | Options
Jun '16 (NGM16) 3.977s -0.015 4.000 4.000 3.977 1 3.992 08/26/14 Quote | Opinions | Options
Jul '16 (NGN16) 4.008s -0.014 4.031 4.031 4.008 1 4.022 08/26/14 Quote | Opinions | Options
Aug '16 (NGQ16) 4.015s -0.014 4.037 4.037 4.015 1 4.029 08/26/14 Quote | Opinions | Options
Sep '16 (NGU16) 4.005s -0.014 4.025 4.025 4.005 1 4.019 08/26/14 Quote | Opinions | Options
Oct '16 (NGV16) 4.031s -0.014 0.000 4.031 4.031 0 4.045 08/26/14 Quote | Opinions | Options
Nov '16 (NGX16) 4.112s -0.010 0.000 4.112 4.112 0 4.122 08/26/14 Quote | Opinions | Options
Dec '16 (NGZ16) 4.281s -0.012 4.290 4.295 4.281 6 4.293 08/26/14 Quote | Opinions | Options
Jan '17 (NGF17) 4.410s -0.014 4.414 4.420 4.410 7 4.424 08/26/14 Quote | Opinions | Options
Feb '17 (NGG17) 4.388s -0.013 4.399 4.399 4.388 1 4.401 08/26/14 Quote | Opinions | Options
Mar '17 (NGH17) 4.325s -0.011 0.000 4.325 4.325 0 4.336 08/26/14 Quote | Opinions | Options
Apr '17 (NGJ17) 4.050s -0.011 0.000 4.050 4.050 0 4.061 08/26/14 Quote | Opinions | Options
May '17 (NGK17) 4.064s -0.011 0.000 4.064 4.064 0 4.075 08/26/14 Quote | Opinions | Options
Jun '17 (NGM17) 4.099s -0.011 0.000 4.099 4.099 0 4.110 08/26/14 Quote | Opinions | Options
Jul '17 (NGN17) 4.138s -0.011 0.000 4.138 4.138 0 4.149 08/26/14 Quote | Opinions | Options
Aug '17 (NGQ17) 4.153s -0.011 0.000 4.153 4.153 0 4.164 08/26/14 Quote | Opinions | Options
Sep '17 (NGU17) 4.148s -0.011 4.157 4.157 4.148 1 4.159 08/26/14 Quote | Opinions | Options
Oct '17 (NGV17) 4.174s -0.011 0.000 4.174 4.174 0 4.185 08/26/14 Quote | Opinions | Options
Nov '17 (NGX17) 4.250s -0.011 0.000 4.250 4.250 0 4.261 08/26/14 Quote | Opinions | Options
Dec '17 (NGZ17) 4.419s -0.011 0.000 4.419 4.419 0 4.430 08/26/14 Quote | Opinions | Options
Jan '18 (NGF18) 4.550 +0.002 4.550 4.550 4.550 1 4.548 07:18 Quote | Opinions | Options
Feb '18 (NGG18) 4.527s -0.011 0.000 4.527 4.527 0 4.538 08/26/14 Quote | Opinions | Options
Mar '18 (NGH18) 4.466s -0.011 0.000 4.466 4.466 0 4.477 08/26/14 Quote | Opinions | Options
Apr '18 (NGJ18) 4.146s -0.011 0.000 4.146 4.146 0 4.157 08/26/14 Quote | Opinions | Options
May '18 (NGK18) 4.159s -0.011 0.000 4.159 4.159 0 4.170 08/26/14 Quote | Opinions | Options
Jun '18 (NGM18) 4.191s -0.011 0.000 4.191 4.191 0 4.202 08/26/14 Quote | Opinions | Options
Jul '18 (NGN18) 4.227s -0.011 0.000 4.227 4.227 0 4.238 08/26/14 Quote | Opinions | Options
Aug '18 (NGQ18) 4.241s -0.011 0.000 4.241 4.241 0 4.252 08/26/14 Quote | Opinions | Options
Sep '18 (NGU18) 4.241s -0.011 0.000 4.241 4.241 0 4.252 08/26/14 Quote | Opinions | Options
Oct '18 (NGV18) 4.268s -0.011 0.000 4.268 4.268 0 4.279 08/26/14 Quote | Opinions | Options
Nov '18 (NGX18) 4.354s -0.010 0.000 4.354 4.354 0 4.364 08/26/14 Quote | Opinions | Options
Dec '18 (NGZ18) 4.526s -0.009 4.521 4.526 4.521 25 4.535 08/26/14 Quote | Opinions | Options
Jan '19 (NGF19) 4.643s -0.008 0.000 4.643 4.643 0 4.651 08/26/14 Quote | Opinions | Options
Feb '19 (NGG19) 4.623s -0.008 0.000 4.623 4.623 0 4.631 08/26/14 Quote | Opinions | Options
Mar '19 (NGH19) 4.563s -0.008 0.000 4.563 4.563 0 4.571 08/26/14 Quote | Opinions | Options
Apr '19 (NGJ19) 4.258s -0.003 0.000 4.258 4.258 0 4.261 08/26/14 Quote | Opinions | Options
May '19 (NGK19) 4.272s -0.003 4.273 4.273 4.272 2 4.275 08/26/14 Quote | Opinions | Options
Jun '19 (NGM19) 4.296s -0.003 0.000 4.296 4.296 0 4.299 08/26/14 Quote | Opinions | Options
Jul '19 (NGN19) 4.326s -0.003 0.000 4.326 4.326 0 4.329 08/26/14 Quote | Opinions | Options
Aug '19 (NGQ19) 4.342s -0.003 0.000 4.342 4.342 0 4.345 08/26/14 Quote | Opinions | Options
Sep '19 (NGU19) 4.339s -0.003 0.000 4.339 4.339 0 4.342 08/26/14 Quote | Opinions | Options
Oct '19 (NGV19) 4.370s -0.003 0.000 4.370 4.370 0 4.373 08/26/14 Quote | Opinions | Options
Nov '19 (NGX19) 4.464s -0.001 0.000 4.464 4.464 0 4.465 08/26/14 Quote | Opinions | Options
Dec '19 (NGZ19) 4.654s +0.001 0.000 4.654 4.654 0 4.653 08/26/14 Quote | Opinions | Options
Jan '20 (NGF20) 4.765s +0.004 0.000 4.765 4.765 0 4.761 08/26/14 Quote | Opinions | Options
Feb '20 (NGG20) 4.745s +0.004 0.000 4.745 4.745 0 4.741 08/26/14 Quote | Opinions | Options
Mar '20 (NGH20) 4.685s +0.004 0.000 4.685 4.685 0 4.681 08/26/14 Quote | Opinions | Options
Apr '20 (NGJ20) 4.390s -0.001 0.000 4.390 4.390 0 4.391 08/26/14 Quote | Opinions | Options
May '20 (NGK20) 4.408s -0.001 0.000 4.408 4.408 0 4.409 08/26/14 Quote | Opinions | Options
Jun '20 (NGM20) 4.432s -0.001 0.000 4.432 4.432 0 4.433 08/26/14 Quote | Opinions | Options
Jul '20 (NGN20) 4.466s -0.001 0.000 4.466 4.466 0 4.467 08/26/14 Quote | Opinions | Options
Aug '20 (NGQ20) 4.493s -0.001 0.000 4.493 4.493 0 4.494 08/26/14 Quote | Opinions | Options
Sep '20 (NGU20) 4.490s -0.001 0.000 4.490 4.490 0 4.491 08/26/14 Quote | Opinions | Options
Oct '20 (NGV20) 4.525s -0.001 0.000 4.525 4.525 0 4.526 08/26/14 Quote | Opinions | Options
Nov '20 (NGX20) 4.615s -0.001 0.000 4.615 4.615 0 4.616 08/26/14 Quote | Opinions | Options
Dec '20 (NGZ20) 4.800s -0.001 0.000 4.800 4.800 0 4.801 08/26/14 Quote | Opinions | Options
Jan '21 (NGF21) 4.905s -0.001 0.000 4.905 4.905 0 4.906 08/26/14 Quote | Opinions | Options
Feb '21 (NGG21) 4.882s -0.001 0.000 4.882 4.882 0 4.883 08/26/14 Quote | Opinions | Options
Mar '21 (NGH21) 4.810s -0.001 0.000 4.810 4.810 0 4.811 08/26/14 Quote | Opinions | Options
Apr '21 (NGJ21) 4.490s -0.001 0.000 4.490 4.490 0 4.491 08/26/14 Quote | Opinions | Options
May '21 (NGK21) 4.516s -0.001 0.000 4.516 4.516 0 4.517 08/26/14 Quote | Opinions | Options
Jun '21 (NGM21) 4.546s -0.001 0.000 4.546 4.546 0 4.547 08/26/14 Quote | Opinions | Options
Jul '21 (NGN21) 4.583s -0.001 0.000 4.583 4.583 0 4.584 08/26/14 Quote | Opinions | Options
Aug '21 (NGQ21) 4.613s -0.001 0.000 4.613 4.613 0 4.614 08/26/14 Quote | Opinions | Options
Sep '21 (NGU21) 4.610s -0.001 0.000 4.610 4.610 0 4.611 08/26/14 Quote | Opinions | Options
Oct '21 (NGV21) 4.649s -0.001 0.000 4.649 4.649 0 4.650 08/26/14 Quote | Opinions | Options
Nov '21 (NGX21) 4.734s -0.001 0.000 4.734 4.734 0 4.735 08/26/14 Quote | Opinions | Options
Dec '21 (NGZ21) 4.919s -0.001 0.000 4.919 4.919 0 4.920 08/26/14 Quote | Opinions | Options
Jan '22 (NGF22) 5.017s -0.001 0.000 5.017 5.017 0 5.018 08/26/14 Quote | Opinions | Options
Feb '22 (NGG22) 4.994s -0.001 0.000 4.994 4.994 0 4.995 08/26/14 Quote | Opinions | Options
Mar '22 (NGH22) 4.922s -0.001 0.000 4.922 4.922 0 4.923 08/26/14 Quote | Opinions | Options
Apr '22 (NGJ22) 4.597s -0.001 0.000 4.597 4.597 0 4.598 08/26/14 Quote | Opinions | Options
May '22 (NGK22) 4.592s -0.001 0.000 4.592 4.592 0 4.593 08/26/14 Quote | Opinions | Options
Jun '22 (NGM22) 4.622s -0.001 0.000 4.622 4.622 0 4.623 08/26/14 Quote | Opinions | Options
Jul '22 (NGN22) 4.660s -0.001 0.000 4.660 4.660 0 4.661 08/26/14 Quote | Opinions | Options
Aug '22 (NGQ22) 4.702s -0.001 0.000 4.702 4.702 0 4.703 08/26/14 Quote | Opinions | Options
Sep '22 (NGU22) 4.712s -0.001 0.000 4.712 4.712 0 4.713 08/26/14 Quote | Opinions | Options
Oct '22 (NGV22) 4.758s -0.001 0.000 4.758 4.758 0 4.759 08/26/14 Quote | Opinions | Options
Nov '22 (NGX22) 4.843s -0.003 0.000 4.843 4.843 0 4.846 08/26/14 Quote | Opinions | Options
Dec '22 (NGZ22) 5.028s -0.005 0.000 5.028 5.028 0 5.033 08/26/14 Quote | Opinions | Options
Jan '23 (NGF23) 5.123s -0.007 0.000 5.123 5.123 0 5.130 08/26/14 Quote | Opinions | Options
Feb '23 (NGG23) 5.093s -0.007 0.000 5.093 5.093 0 5.100 08/26/14 Quote | Opinions | Options
Mar '23 (NGH23) 5.013s -0.007 0.000 5.013 5.013 0 5.020 08/26/14 Quote | Opinions | Options
Apr '23 (NGJ23) 4.683s -0.007 0.000 4.683 4.683 0 4.690 08/26/14 Quote | Opinions | Options
May '23 (NGK23) 4.668s -0.007 0.000 4.668 4.668 0 4.675 08/26/14 Quote | Opinions | Options
Jun '23 (NGM23) 4.698s -0.007 0.000 4.698 4.698 0 4.705 08/26/14 Quote | Opinions | Options
Jul '23 (NGN23) 4.739s -0.007 0.000 4.739 4.739 0 4.746 08/26/14 Quote | Opinions | Options
Aug '23 (NGQ23) 4.778s -0.007 0.000 4.778 4.778 0 4.785 08/26/14 Quote | Opinions | Options
Sep '23 (NGU23) 4.788 -0.007 0.000 4.788 4.788 0 4.795 08/26/14 Quote | Opinions | Options
Oct '23 (NGV23) 4.840 -0.007 0.000 4.840 4.840 0 4.847 08/26/14 Quote | Opinions | Options
Nov '23 (NGX23) 4.926 -0.007 0.000 4.926 4.926 0 4.933 08/26/14 Quote | Opinions | Options
Dec '23 (NGZ23) 5.112 -0.007 0.000 5.112 5.112 0 5.119 08/26/14 Quote | Opinions | Options
Jan '24 (NGF24) 5.207 -0.007 0.000 0.000 0.000 0 5.214 08/25/14 Quote | Opinions | Options
Feb '24 (NGG24) 5.174 -0.005 0.000 0.000 0.000 0 5.179 08/25/14 Quote | Opinions | Options
Mar '24 (NGH24) 5.091 -0.003 0.000 0.000 0.000 0 5.094 08/25/14 Quote | Opinions | Options
Apr '24 (NGJ24) 4.741 -0.003 0.000 0.000 0.000 0 4.744 08/25/14 Quote | Opinions | Options
May '24 (NGK24) 4.726 -0.003 0.000 0.000 0.000 0 4.729 08/25/14 Quote | Opinions | Options
Jun '24 (NGM24) 4.758 -0.003 0.000 0.000 0.000 0 4.761 08/25/14 Quote | Opinions | Options
Jul '24 (NGN24) 4.803 -0.003 0.000 0.000 0.000 0 4.806 08/25/14 Quote | Opinions | Options
Aug '24 (NGQ24) 4.845 -0.003 0.000 0.000 0.000 0 4.848 08/25/14 Quote | Opinions | Options
Sep '24 (NGU24) 4.858 -0.003 0.000 0.000 0.000 0 4.861 08/25/14 Quote | Opinions | Options
Oct '24 (NGV24) 4.918 -0.003 0.000 0.000 0.000 0 4.921 08/25/14 Quote | Opinions | Options
Nov '24 (NGX24) 5.008 -0.003 0.000 0.000 0.000 0 5.011 08/25/14 Quote | Opinions | Options
Dec '24 (NGZ24) 5.203 -0.003 0.000 0.000 0.000 0 5.206 08/25/14 Quote | Opinions | Options
Jan '25 (NGF25) 5.298 -0.003 0.000 0.000 0.000 0 5.301 08/25/14 Quote | Opinions | Options
Feb '25 (NGG25) 5.262 -0.003 0.000 0.000 0.000 0 5.265 08/25/14 Quote | Opinions | Options
Mar '25 (NGH25) 5.176 -0.003 0.000 0.000 0.000 0 5.179 08/25/14 Quote | Opinions | Options
Apr '25 (NGJ25) 4.791 -0.003 0.000 0.000 0.000 0 4.794 08/25/14 Quote | Opinions | Options
May '25 (NGK25) 4.776 -0.003 0.000 0.000 0.000 0 4.779 08/25/14 Quote | Opinions | Options
Jun '25 (NGM25) 4.814 -0.003 0.000 0.000 0.000 0 4.817 08/25/14 Quote | Opinions | Options
Jul '25 (NGN25) 4.862 -0.003 0.000 0.000 0.000 0 4.865 08/25/14 Quote | Opinions | Options
Aug '25 (NGQ25) 4.906 -0.003 0.000 0.000 0.000 0 4.909 08/25/14 Quote | Opinions | Options
Sep '25 (NGU25) 4.921 -0.003 0.000 0.000 0.000 0 4.924 08/25/14 Quote | Opinions | Options
Oct '25 (NGV25) 4.983 -0.003 0.000 0.000 0.000 0 4.986 08/25/14 Quote | Opinions | Options
Nov '25 (NGX25) 5.088 -0.003 0.000 0.000 0.000 0 5.091 08/25/14 Quote | Opinions | Options
Dec '25 (NGZ25) 5.298 -0.003 0.000 0.000 0.000 0 5.301 08/25/14 Quote | Opinions | Options
Jan '26 (NGF26) 5.408 -0.003 0.000 0.000 0.000 0 5.411 08/25/14 Quote | Opinions | Options
Feb '26 (NGG26) 5.371 -0.003 0.000 0.000 0.000 0 5.374 08/25/14 Quote | Opinions | Options
Mar '26 (NGH26) 5.283 -0.003 0.000 0.000 0.000 0 5.286 08/25/14 Quote | Opinions | Options
Apr '26 (NGJ26) 4.893 -0.003 0.000 0.000 0.000 0 4.896 08/25/14 Quote | Opinions | Options
May '26 (NGK26) 4.878 -0.003 0.000 0.000 0.000 0 4.881 08/25/14 Quote | Opinions | Options
Jun '26 (NGM26) 4.916 -0.003 0.000 0.000 0.000 0 4.919 08/25/14 Quote | Opinions | Options
Jul '26 (NGN26) 4.964 -0.003 0.000 0.000 0.000 0 4.967 08/25/14 Quote | Opinions | Options
Aug '26 (NGQ26) 5.008 -0.003 0.000 0.000 0.000 0 5.011 08/25/14 Quote | Opinions | Options
Sep '26 (NGU26) 5.023 -0.003 0.000 0.000 0.000 0 5.026 08/25/14 Quote | Opinions | Options
Oct '26 (NGV26) 5.085 -0.003 0.000 0.000 0.000 0 5.088 08/25/14 Quote | Opinions | Options
Nov '26 (NGX26) 5.205 -0.003 0.000 0.000 0.000 0 5.208 08/25/14 Quote | Opinions | Options
Dec '26 (NGZ26) 5.435 -0.003 0.000 0.000 0.000 0 5.438 08/25/14 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 2 hrs 40 mins ago

Yesterday the markets rose on stellar economic news.  Today with no news in sight, can the markets hold its momentum?  Read on to learn more....
 
Bernard Stegmueller Jr - Inside Futures - Tue Aug 26, 3:58PM CDT

here is my option strategy
 
Phil Flynn - Inside Futures - Tue Aug 26, 7:50AM CDT

Winds of war or maybe just a hard wind blowing near the Ukraine border, Ukraine’s state security service said it had detained 10 Russian paratroopers who had crossed into Ukrainian territory from Russia. The Russian say gee, oh gosh, oh golly, it was a mistake and a hard wind just seemed to...
 
Nick Mastrandrea - Inside Futures - Tue Aug 26, 5:07AM CDT

Yesterday the S&P exceeded the 2,000 level.  Can it continue?  Read on to learn more...
 

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