Commodity Prices for Natural Gas
Delayed Futures - 12:41 - Tuesday, September 30th
[ 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) 4.020s +0.120 0.000 4.020 4.020 0 3.900 09/29/14 Quote | Opinions | Options
Nov '14 (NGX14) 4.140 -0.014 4.134 4.178 4.098 85399 4.154 12:41 Quote | Opinions | Options
Dec '14 (NGZ14) 4.206 -0.021 4.210 4.242 4.165 25086 4.227 12:41 Quote | Opinions | Options
Jan '15 (NGF15) 4.270 -0.022 4.277 4.306 4.230 22267 4.292 12:41 Quote | Opinions | Options
Feb '15 (NGG15) 4.251 -0.023 4.262 4.278 4.212 7567 4.274 12:41 Quote | Opinions | Options
Mar '15 (NGH15) 4.170 -0.025 4.184 4.200 4.134 17325 4.195 12:41 Quote | Opinions | Options
Apr '15 (NGJ15) 3.879 -0.025 3.889 3.905 3.853 10759 3.904 12:41 Quote | Opinions | Options
May '15 (NGK15) 3.850 -0.025 3.867 3.867 3.827 5876 3.875 12:41 Quote | Opinions | Options
Jun '15 (NGM15) 3.874 -0.024 3.879 3.883 3.850 947 3.898 12:41 Quote | Opinions | Options
Jul '15 (NGN15) 3.897 -0.027 3.906 3.907 3.875 1112 3.924 12:41 Quote | Opinions | Options
Aug '15 (NGQ15) 3.904 -0.029 3.913 3.923 3.884 330 3.933 12:41 Quote | Opinions | Options
Sep '15 (NGU15) 3.885 -0.037 3.903 3.903 3.881 428 3.922 11:11 Quote | Opinions | Options
Oct '15 (NGV15) 3.931 -0.023 3.937 3.945 3.907 2686 3.954 12:13 Quote | Opinions | Options
Nov '15 (NGX15) 4.018 -0.028 4.027 4.027 4.001 529 4.046 12:13 Quote | Opinions | Options
Dec '15 (NGZ15) 4.163 -0.033 4.170 4.173 4.153 394 4.196 12:35 Quote | Opinions | Options
Jan '16 (NGF16) 4.276 -0.030 4.287 4.287 4.262 908 4.306 12:35 Quote | Opinions | Options
Feb '16 (NGG16) 4.260 -0.023 4.260 4.260 4.260 133 4.283 09:03 Quote | Opinions | Options
Mar '16 (NGH16) 4.185 -0.026 4.192 4.192 4.185 270 4.211 11:42 Quote | Opinions | Options
Apr '16 (NGJ16) 3.971s +0.025 3.977 3.977 3.960 668 3.946 09/29/14 Quote | Opinions | Options
May '16 (NGK16) 3.971s +0.025 3.966 3.973 3.956 12 3.946 09/29/14 Quote | Opinions | Options
Jun '16 (NGM16) 3.998s +0.025 4.000 4.000 3.975 14 3.973 09/29/14 Quote | Opinions | Options
Jul '16 (NGN16) 4.025s +0.025 4.010 4.025 4.010 1 4.000 09/29/14 Quote | Opinions | Options
Aug '16 (NGQ16) 4.034s +0.025 0.000 4.034 4.034 0 4.009 09/29/14 Quote | Opinions | Options
Sep '16 (NGU16) 4.010 -0.012 4.010 4.010 4.010 1 4.022 08:37 Quote | Opinions | Options
Oct '16 (NGV16) 4.050s +0.025 0.000 4.050 4.050 2 4.025 09/29/14 Quote | Opinions | Options
Nov '16 (NGX16) 4.134s +0.025 0.000 4.134 4.134 0 4.109 09/29/14 Quote | Opinions | Options
Dec '16 (NGZ16) 4.306s +0.024 4.295 4.306 4.295 1 4.282 09/29/14 Quote | Opinions | Options
Jan '17 (NGF17) 4.436s +0.023 4.425 4.436 4.425 2 4.413 09/29/14 Quote | Opinions | Options
Feb '17 (NGG17) 4.400 -0.016 4.400 4.400 4.400 1 4.416 09:21 Quote | Opinions | Options
Mar '17 (NGH17) 4.355s +0.023 4.332 4.355 4.332 1 4.332 09/29/14 Quote | Opinions | Options
Apr '17 (NGJ17) 4.080s +0.010 0.000 4.080 4.080 1 4.070 09/29/14 Quote | Opinions | Options
May '17 (NGK17) 4.088s +0.010 4.090 4.090 4.088 1 4.078 09/29/14 Quote | Opinions | Options
Jun '17 (NGM17) 4.118s +0.010 0.000 4.118 4.118 0 4.108 09/29/14 Quote | Opinions | Options
Jul '17 (NGN17) 4.154s +0.010 0.000 4.154 4.154 0 4.144 09/29/14 Quote | Opinions | Options
Aug '17 (NGQ17) 4.167s +0.010 0.000 4.167 4.167 0 4.157 09/29/14 Quote | Opinions | Options
Sep '17 (NGU17) 4.159s +0.010 0.000 4.159 4.159 0 4.149 09/29/14 Quote | Opinions | Options
Oct '17 (NGV17) 4.181s +0.010 0.000 4.181 4.181 0 4.171 09/29/14 Quote | Opinions | Options
Nov '17 (NGX17) 4.262s +0.009 4.253 4.262 4.253 1 4.253 09/29/14 Quote | Opinions | Options
Dec '17 (NGZ17) 4.432s +0.008 4.424 4.432 4.424 1 4.424 09/29/14 Quote | Opinions | Options
Jan '18 (NGF18) 4.555s +0.007 4.548 4.555 4.548 1 4.548 09/29/14 Quote | Opinions | Options
Feb '18 (NGG18) 4.534s +0.007 4.527 4.534 4.527 1 4.527 09/29/14 Quote | Opinions | Options
Mar '18 (NGH18) 4.472s +0.007 4.465 4.472 4.465 1 4.465 09/29/14 Quote | Opinions | Options
Apr '18 (NGJ18) 4.152s +0.012 4.145 4.152 4.145 20 4.140 09/29/14 Quote | Opinions | Options
May '18 (NGK18) 4.163s +0.011 0.000 4.163 4.163 0 4.152 09/29/14 Quote | Opinions | Options
Jun '18 (NGM18) 4.191s +0.011 0.000 4.191 4.191 0 4.180 09/29/14 Quote | Opinions | Options
Jul '18 (NGN18) 4.223s +0.011 0.000 4.223 4.223 0 4.212 09/29/14 Quote | Opinions | Options
Aug '18 (NGQ18) 4.236s +0.011 0.000 4.236 4.236 0 4.225 09/29/14 Quote | Opinions | Options
Sep '18 (NGU18) 4.231s +0.011 0.000 4.231 4.231 0 4.220 09/29/14 Quote | Opinions | Options
Oct '18 (NGV18) 4.260 +0.004 4.260 4.260 4.260 12 4.256 12:04 Quote | Opinions | Options
Nov '18 (NGX18) 4.341s +0.011 0.000 4.341 4.341 0 4.330 09/29/14 Quote | Opinions | Options
Dec '18 (NGZ18) 4.513s +0.011 0.000 4.513 4.513 0 4.502 09/29/14 Quote | Opinions | Options
Jan '19 (NGF19) 4.630s +0.011 0.000 4.630 4.630 0 4.619 09/29/14 Quote | Opinions | Options
Feb '19 (NGG19) 4.609s +0.011 0.000 4.609 4.609 0 4.598 09/29/14 Quote | Opinions | Options
Mar '19 (NGH19) 4.547s +0.011 0.000 4.547 4.547 0 4.536 09/29/14 Quote | Opinions | Options
Apr '19 (NGJ19) 4.227s +0.011 0.000 4.227 4.227 0 4.216 09/29/14 Quote | Opinions | Options
May '19 (NGK19) 4.241s +0.011 0.000 4.241 4.241 0 4.230 09/29/14 Quote | Opinions | Options
Jun '19 (NGM19) 4.271s +0.011 0.000 4.271 4.271 0 4.260 09/29/14 Quote | Opinions | Options
Jul '19 (NGN19) 4.305s +0.011 0.000 4.305 4.305 0 4.294 09/29/14 Quote | Opinions | Options
Aug '19 (NGQ19) 4.323s +0.011 0.000 4.323 4.323 0 4.312 09/29/14 Quote | Opinions | Options
Sep '19 (NGU19) 4.320s +0.011 0.000 4.320 4.320 0 4.309 09/29/14 Quote | Opinions | Options
Oct '19 (NGV19) 4.350s +0.011 0.000 4.350 4.350 0 4.339 09/29/14 Quote | Opinions | Options
Nov '19 (NGX19) 4.442s +0.011 0.000 4.442 4.442 0 4.431 09/29/14 Quote | Opinions | Options
Dec '19 (NGZ19) 4.629s +0.011 0.000 4.629 4.629 0 4.618 09/29/14 Quote | Opinions | Options
Jan '20 (NGF20) 4.742s +0.011 0.000 4.742 4.742 0 4.731 09/29/14 Quote | Opinions | Options
Feb '20 (NGG20) 4.721s +0.011 0.000 4.721 4.721 0 4.710 09/29/14 Quote | Opinions | Options
Mar '20 (NGH20) 4.659s +0.011 0.000 4.659 4.659 0 4.648 09/29/14 Quote | Opinions | Options
Apr '20 (NGJ20) 4.334s +0.011 0.000 4.334 4.334 0 4.323 09/29/14 Quote | Opinions | Options
May '20 (NGK20) 4.351s +0.011 0.000 4.351 4.351 0 4.340 09/29/14 Quote | Opinions | Options
Jun '20 (NGM20) 4.380s +0.011 0.000 4.380 4.380 0 4.369 09/29/14 Quote | Opinions | Options
Jul '20 (NGN20) 4.413s +0.011 0.000 4.413 4.413 0 4.402 09/29/14 Quote | Opinions | Options
Aug '20 (NGQ20) 4.439s +0.011 0.000 4.439 4.439 0 4.428 09/29/14 Quote | Opinions | Options
Sep '20 (NGU20) 4.436s +0.011 0.000 4.436 4.436 0 4.425 09/29/14 Quote | Opinions | Options
Oct '20 (NGV20) 4.469s +0.011 0.000 4.469 4.469 0 4.458 09/29/14 Quote | Opinions | Options
Nov '20 (NGX20) 4.559s +0.011 0.000 4.559 4.559 0 4.548 09/29/14 Quote | Opinions | Options
Dec '20 (NGZ20) 4.743s +0.011 0.000 4.743 4.743 0 4.732 09/29/14 Quote | Opinions | Options
Jan '21 (NGF21) 4.850s +0.011 0.000 4.850 4.850 0 4.839 09/29/14 Quote | Opinions | Options
Feb '21 (NGG21) 4.827s +0.011 0.000 4.827 4.827 0 4.816 09/29/14 Quote | Opinions | Options
Mar '21 (NGH21) 4.760s +0.011 0.000 4.760 4.760 0 4.749 09/29/14 Quote | Opinions | Options
Apr '21 (NGJ21) 4.430s +0.011 0.000 4.430 4.430 0 4.419 09/29/14 Quote | Opinions | Options
May '21 (NGK21) 4.453s +0.011 0.000 4.453 4.453 0 4.442 09/29/14 Quote | Opinions | Options
Jun '21 (NGM21) 4.483s +0.011 0.000 4.483 4.483 0 4.472 09/29/14 Quote | Opinions | Options
Jul '21 (NGN21) 4.520s +0.011 0.000 4.520 4.520 0 4.509 09/29/14 Quote | Opinions | Options
Aug '21 (NGQ21) 4.550s +0.011 0.000 4.550 4.550 0 4.539 09/29/14 Quote | Opinions | Options
Sep '21 (NGU21) 4.547s +0.011 0.000 4.547 4.547 0 4.536 09/29/14 Quote | Opinions | Options
Oct '21 (NGV21) 4.582s +0.011 0.000 4.582 4.582 0 4.571 09/29/14 Quote | Opinions | Options
Nov '21 (NGX21) 4.672s +0.011 0.000 4.672 4.672 0 4.661 09/29/14 Quote | Opinions | Options
Dec '21 (NGZ21) 4.860s +0.011 0.000 4.860 4.860 0 4.849 09/29/14 Quote | Opinions | Options
Jan '22 (NGF22) 4.962s +0.011 0.000 4.962 4.962 0 4.951 09/29/14 Quote | Opinions | Options
Feb '22 (NGG22) 4.939s +0.011 0.000 4.939 4.939 0 4.928 09/29/14 Quote | Opinions | Options
Mar '22 (NGH22) 4.869s +0.011 0.000 4.869 4.869 0 4.858 09/29/14 Quote | Opinions | Options
Apr '22 (NGJ22) 4.534s +0.011 0.000 4.534 4.534 0 4.523 09/29/14 Quote | Opinions | Options
May '22 (NGK22) 4.529s +0.011 0.000 4.529 4.529 0 4.518 09/29/14 Quote | Opinions | Options
Jun '22 (NGM22) 4.559s +0.011 0.000 4.559 4.559 0 4.548 09/29/14 Quote | Opinions | Options
Jul '22 (NGN22) 4.597s +0.011 0.000 4.597 4.597 0 4.586 09/29/14 Quote | Opinions | Options
Aug '22 (NGQ22) 4.639s +0.011 0.000 4.639 4.639 0 4.628 09/29/14 Quote | Opinions | Options
Sep '22 (NGU22) 4.649s +0.011 0.000 4.649 4.649 0 4.638 09/29/14 Quote | Opinions | Options
Oct '22 (NGV22) 4.694s +0.011 0.000 4.694 4.694 0 4.683 09/29/14 Quote | Opinions | Options
Nov '22 (NGX22) 4.781s +0.011 0.000 4.781 4.781 0 4.770 09/29/14 Quote | Opinions | Options
Dec '22 (NGZ22) 4.969s +0.011 0.000 4.969 4.969 0 4.958 09/29/14 Quote | Opinions | Options
Jan '23 (NGF23) 5.069s +0.011 0.000 5.069 5.069 0 5.058 09/29/14 Quote | Opinions | Options
Feb '23 (NGG23) 5.038s +0.011 0.000 5.038 5.038 0 5.027 09/29/14 Quote | Opinions | Options
Mar '23 (NGH23) 4.956s +0.011 0.000 4.956 4.956 0 4.945 09/29/14 Quote | Opinions | Options
Apr '23 (NGJ23) 4.611s +0.011 0.000 4.611 4.611 0 4.600 09/29/14 Quote | Opinions | Options
May '23 (NGK23) 4.599s +0.011 0.000 4.599 4.599 0 4.588 09/29/14 Quote | Opinions | Options
Jun '23 (NGM23) 4.629s +0.011 0.000 4.629 4.629 0 4.618 09/29/14 Quote | Opinions | Options
Jul '23 (NGN23) 4.670s +0.011 0.000 4.670 4.670 0 4.659 09/29/14 Quote | Opinions | Options
Aug '23 (NGQ23) 4.709s +0.011 0.000 4.709 4.709 0 4.698 09/29/14 Quote | Opinions | Options
Sep '23 (NGU23) 4.719s +0.011 0.000 4.719 4.719 0 4.708 09/29/14 Quote | Opinions | Options
Oct '23 (NGV23) 4.771 +0.011 0.000 4.771 4.771 0 4.760 09/29/14 Quote | Opinions | Options
Nov '23 (NGX23) 4.861 +0.011 0.000 4.861 4.861 0 4.850 09/29/14 Quote | Opinions | Options
Dec '23 (NGZ23) 5.051 +0.011 0.000 5.051 5.051 0 5.040 09/29/14 Quote | Opinions | Options
Jan '24 (NGF24) 5.146 +0.011 0.000 0.000 0.000 0 5.135 09/26/14 Quote | Opinions | Options
Feb '24 (NGG24) 5.115 +0.011 0.000 0.000 0.000 0 5.104 09/26/14 Quote | Opinions | Options
Mar '24 (NGH24) 5.033 +0.011 0.000 0.000 0.000 0 5.022 09/26/14 Quote | Opinions | Options
Apr '24 (NGJ24) 4.668 +0.011 0.000 0.000 0.000 0 4.657 09/26/14 Quote | Opinions | Options
May '24 (NGK24) 4.653 +0.011 0.000 0.000 0.000 0 4.642 09/26/14 Quote | Opinions | Options
Jun '24 (NGM24) 4.685 +0.011 0.000 0.000 0.000 0 4.674 09/26/14 Quote | Opinions | Options
Jul '24 (NGN24) 4.730 +0.011 0.000 0.000 0.000 0 4.719 09/26/14 Quote | Opinions | Options
Aug '24 (NGQ24) 4.772 +0.011 0.000 0.000 0.000 0 4.761 09/26/14 Quote | Opinions | Options
Sep '24 (NGU24) 4.785 +0.011 0.000 0.000 0.000 0 4.774 09/26/14 Quote | Opinions | Options
Oct '24 (NGV24) 4.845 +0.011 0.000 0.000 0.000 0 4.834 09/26/14 Quote | Opinions | Options
Nov '24 (NGX24) 4.935 +0.011 0.000 0.000 0.000 0 4.924 09/26/14 Quote | Opinions | Options
Dec '24 (NGZ24) 5.130 +0.011 0.000 0.000 0.000 0 5.119 09/26/14 Quote | Opinions | Options
Jan '25 (NGF25) 5.225 +0.011 0.000 0.000 0.000 0 5.214 09/26/14 Quote | Opinions | Options
Feb '25 (NGG25) 5.190 +0.011 0.000 0.000 0.000 0 5.179 09/26/14 Quote | Opinions | Options
Mar '25 (NGH25) 5.105 +0.011 0.000 0.000 0.000 0 5.094 09/26/14 Quote | Opinions | Options
Apr '25 (NGJ25) 4.720 +0.011 0.000 0.000 0.000 0 4.709 09/26/14 Quote | Opinions | Options
May '25 (NGK25) 4.705 +0.011 0.000 0.000 0.000 0 4.694 09/26/14 Quote | Opinions | Options
Jun '25 (NGM25) 4.743 +0.011 0.000 0.000 0.000 0 4.732 09/26/14 Quote | Opinions | Options
Jul '25 (NGN25) 4.791 +0.011 0.000 0.000 0.000 0 4.780 09/26/14 Quote | Opinions | Options
Aug '25 (NGQ25) 4.835 +0.011 0.000 0.000 0.000 0 4.824 09/26/14 Quote | Opinions | Options
Sep '25 (NGU25) 4.850 +0.011 0.000 0.000 0.000 0 4.839 09/26/14 Quote | Opinions | Options
Oct '25 (NGV25) 4.912 +0.011 0.000 0.000 0.000 0 4.901 09/26/14 Quote | Opinions | Options
Nov '25 (NGX25) 5.017 +0.011 0.000 0.000 0.000 0 5.006 09/26/14 Quote | Opinions | Options
Dec '25 (NGZ25) 5.227 +0.011 0.000 0.000 0.000 0 5.216 09/26/14 Quote | Opinions | Options
Jan '26 (NGF26) 5.337 +0.011 0.000 0.000 0.000 0 5.326 09/26/14 Quote | Opinions | Options
Feb '26 (NGG26) 5.300 +0.011 0.000 0.000 0.000 0 5.289 09/26/14 Quote | Opinions | Options
Mar '26 (NGH26) 5.212 +0.011 0.000 0.000 0.000 0 5.201 09/26/14 Quote | Opinions | Options
Apr '26 (NGJ26) 4.822 +0.011 0.000 0.000 0.000 0 4.811 09/26/14 Quote | Opinions | Options
May '26 (NGK26) 4.807 +0.011 0.000 0.000 0.000 0 4.796 09/26/14 Quote | Opinions | Options
Jun '26 (NGM26) 4.845 +0.011 0.000 0.000 0.000 0 4.834 09/26/14 Quote | Opinions | Options
Jul '26 (NGN26) 4.893 +0.011 0.000 0.000 0.000 0 4.882 09/26/14 Quote | Opinions | Options
Aug '26 (NGQ26) 4.937 +0.011 0.000 0.000 0.000 0 4.926 09/26/14 Quote | Opinions | Options
Sep '26 (NGU26) 4.952 +0.011 0.000 0.000 0.000 0 4.941 09/26/14 Quote | Opinions | Options
Oct '26 (NGV26) 5.014 +0.011 0.000 0.000 0.000 0 5.003 09/26/14 Quote | Opinions | Options
Nov '26 (NGX26) 5.134 +0.011 0.000 0.000 0.000 0 5.123 09/26/14 Quote | Opinions | Options
Dec '26 (NGZ26) 5.364 +0.011 0.000 0.000 0.000 0 5.353 09/26/14 Quote | Opinions | Options

Futures Commentary and Analysis

John McLane - Inside Futures - Tue Sep 30, 8:58AM CDT

 Traders will have to continue to deal with ample global supplies and slack demand that should ultimately pressure prices heading toward year-end bu
 
Phil Flynn - Inside Futures - Tue Sep 30, 8:05AM CDT

Holes continue to be poked in the U.S. oil export ban as an abundance of U.S. oil makes it more likely that oil will go elsewhere. Genscape Vesseltracker reported that Alaskan crude oil has been exported outside of the United States since 2004. This is another step in lifting the 1970’s oil...
 
Nick Mastrandrea - Inside Futures - Tue Sep 30, 3:46AM CDT

Given that it is the last day of the calendar quarter, will we see the return of window dressing today?  Read on to learn more...
 
Phil Flynn - Inside Futures - Mon Sep 29, 8:45AM CDT

Russia’s Rosneft in partnership with Exxon-Mobil corp. announced a massive discovery of a well that may contain close to a billion barrels of oil in Arctic! The find could rival the amount of oil in the Gulf of Mexico and already Russia is using this find to try to convince the US to lift...
 

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