Commodity Prices for Natural Gas
Delayed Futures - 17:08 - Thursday, May 26th
[ 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) 1.770s -0.140 0.000 1.770 1.770 0 1.910 05/25/16 Quote | Opinions | Options
Jul '16 (NGN16) 2.143 -0.008 2.145 2.145 2.140 51 2.151 17:07 Quote | Opinions | Options
Aug '16 (NGQ16) 2.253 -0.008 2.257 2.257 2.253 13 2.261 17:00 Quote | Opinions | Options
Sep '16 (NGU16) 2.325s -0.014 2.330 2.340 2.295 44441 2.339 05/26/16 Quote | Opinions | Options
Oct '16 (NGV16) 2.433s -0.001 2.420 2.447 2.400 49158 2.434 05/26/16 Quote | Opinions | Options
Nov '16 (NGX16) 2.655s +0.002 2.641 2.668 2.623 10422 2.653 05/26/16 Quote | Opinions | Options
Dec '16 (NGZ16) 2.958s +0.009 2.944 2.970 2.931 8201 2.949 05/26/16 Quote | Opinions | Options
Jan '17 (NGF17) 3.091s +0.014 3.073 3.103 3.051 16012 3.077 05/26/16 Quote | Opinions | Options
Feb '17 (NGG17) 3.089s +0.017 3.067 3.098 3.061 3607 3.072 05/26/16 Quote | Opinions | Options
Mar '17 (NGH17) 3.048s +0.016 3.028 3.060 3.020 6205 3.032 05/26/16 Quote | Opinions | Options
Apr '17 (NGJ17) 2.858s +0.016 2.835 2.869 2.830 5145 2.842 05/26/16 Quote | Opinions | Options
May '17 (NGK17) 2.851s +0.017 2.823 2.859 2.823 1079 2.834 05/26/16 Quote | Opinions | Options
Jun '17 (NGM17) 2.889s +0.019 2.861 2.896 2.861 663 2.870 05/26/16 Quote | Opinions | Options
Jul '17 (NGN17) 2.932s +0.021 2.924 2.935 2.906 367 2.911 05/26/16 Quote | Opinions | Options
Aug '17 (NGQ17) 2.944s +0.021 2.934 2.948 2.929 320 2.923 05/26/16 Quote | Opinions | Options
Sep '17 (NGU17) 2.938s +0.020 2.930 2.940 2.927 206 2.918 05/26/16 Quote | Opinions | Options
Oct '17 (NGV17) 2.961 +0.017 2.955 2.961 2.950 644 2.944 15:42 Quote | Opinions | Options
Nov '17 (NGX17) 3.041 +0.020 3.033 3.041 3.033 553 3.021 15:42 Quote | Opinions | Options
Dec '17 (NGZ17) 3.185 +0.023 3.172 3.185 3.171 299 3.162 15:42 Quote | Opinions | Options
Jan '18 (NGF18) 3.295 +0.021 3.284 3.295 3.282 254 3.274 14:59 Quote | Opinions | Options
Feb '18 (NGG18) 3.260s +0.019 0.000 3.260 3.260 4 3.241 05/26/16 Quote | Opinions | Options
Mar '18 (NGH18) 3.194s +0.018 3.185 3.194 3.182 96 3.176 05/26/16 Quote | Opinions | Options
Apr '18 (NGJ18) 2.874s +0.014 2.867 2.875 2.867 56 2.860 05/26/16 Quote | Opinions | Options
May '18 (NGK18) 2.864s +0.014 2.865 2.865 2.864 6 2.850 05/26/16 Quote | Opinions | Options
Jun '18 (NGM18) 2.894 +0.014 2.887 2.894 2.887 2 2.880 14:24 Quote | Opinions | Options
Jul '18 (NGN18) 2.929s +0.014 0.000 2.929 2.929 0 2.915 05/26/16 Quote | Opinions | Options
Aug '18 (NGQ18) 2.934s +0.014 0.000 2.934 2.934 0 2.920 05/26/16 Quote | Opinions | Options
Sep '18 (NGU18) 2.925s +0.014 0.000 2.925 2.925 0 2.911 05/26/16 Quote | Opinions | Options
Oct '18 (NGV18) 2.946s +0.014 2.940 2.950 2.940 22 2.932 05/26/16 Quote | Opinions | Options
Nov '18 (NGX18) 3.020s +0.014 0.000 3.020 3.020 0 3.006 05/26/16 Quote | Opinions | Options
Dec '18 (NGZ18) 3.164 +0.016 0.000 3.164 3.164 0 3.148 13:58 Quote | Opinions | Options
Jan '19 (NGF19) 3.276s +0.016 0.000 3.276 3.276 0 3.260 05/26/16 Quote | Opinions | Options
Feb '19 (NGG19) 3.246s +0.017 0.000 3.246 3.246 0 3.229 05/26/16 Quote | Opinions | Options
Mar '19 (NGH19) 3.181 +0.017 0.000 3.181 3.181 0 3.164 13:58 Quote | Opinions | Options
Apr '19 (NGJ19) 2.886s +0.022 0.000 2.886 2.886 0 2.864 05/26/16 Quote | Opinions | Options
May '19 (NGK19) 2.881s +0.022 0.000 2.881 2.881 0 2.859 05/26/16 Quote | Opinions | Options
Jun '19 (NGM19) 2.914s +0.022 0.000 2.914 2.914 0 2.892 05/26/16 Quote | Opinions | Options
Jul '19 (NGN19) 2.950s +0.022 0.000 2.950 2.950 0 2.928 05/26/16 Quote | Opinions | Options
Aug '19 (NGQ19) 2.965s +0.022 0.000 2.965 2.965 0 2.943 05/26/16 Quote | Opinions | Options
Sep '19 (NGU19) 2.960s +0.026 0.000 2.960 2.960 0 2.934 05/26/16 Quote | Opinions | Options
Oct '19 (NGV19) 2.980s +0.026 0.000 2.980 2.980 0 2.954 05/26/16 Quote | Opinions | Options
Nov '19 (NGX19) 3.058s +0.026 0.000 3.058 3.058 0 3.032 05/26/16 Quote | Opinions | Options
Dec '19 (NGZ19) 3.204s +0.026 0.000 3.204 3.204 0 3.178 05/26/16 Quote | Opinions | Options
Jan '20 (NGF20) 3.326s +0.026 0.000 3.326 3.326 0 3.300 05/26/16 Quote | Opinions | Options
Feb '20 (NGG20) 3.296s +0.026 0.000 3.296 3.296 0 3.270 05/26/16 Quote | Opinions | Options
Mar '20 (NGH20) 3.231s +0.026 0.000 3.231 3.231 0 3.205 05/26/16 Quote | Opinions | Options
Apr '20 (NGJ20) 2.956s +0.026 0.000 2.956 2.956 0 2.930 05/26/16 Quote | Opinions | Options
May '20 (NGK20) 2.954s +0.026 0.000 2.954 2.954 0 2.928 05/26/16 Quote | Opinions | Options
Jun '20 (NGM20) 2.986s +0.026 0.000 2.986 2.986 0 2.960 05/26/16 Quote | Opinions | Options
Jul '20 (NGN20) 3.020s +0.026 0.000 3.020 3.020 0 2.994 05/26/16 Quote | Opinions | Options
Aug '20 (NGQ20) 3.044s +0.026 0.000 3.044 3.044 0 3.018 05/26/16 Quote | Opinions | Options
Sep '20 (NGU20) 3.045s +0.026 0.000 3.045 3.045 0 3.019 05/26/16 Quote | Opinions | Options
Oct '20 (NGV20) 3.078s +0.026 0.000 3.078 3.078 0 3.052 05/26/16 Quote | Opinions | Options
Nov '20 (NGX20) 3.158s +0.026 0.000 3.158 3.158 0 3.132 05/26/16 Quote | Opinions | Options
Dec '20 (NGZ20) 3.308s +0.026 0.000 3.308 3.308 0 3.282 05/26/16 Quote | Opinions | Options
Jan '21 (NGF21) 3.446s +0.026 0.000 3.446 3.446 0 3.420 05/26/16 Quote | Opinions | Options
Feb '21 (NGG21) 3.421s +0.026 0.000 3.421 3.421 0 3.395 05/26/16 Quote | Opinions | Options
Mar '21 (NGH21) 3.356s +0.026 0.000 3.356 3.356 0 3.330 05/26/16 Quote | Opinions | Options
Apr '21 (NGJ21) 3.101s +0.031 0.000 3.101 3.101 0 3.070 05/26/16 Quote | Opinions | Options
May '21 (NGK21) 3.099s +0.031 0.000 3.099 3.099 0 3.068 05/26/16 Quote | Opinions | Options
Jun '21 (NGM21) 3.129s +0.031 0.000 3.129 3.129 0 3.098 05/26/16 Quote | Opinions | Options
Jul '21 (NGN21) 3.166s +0.031 0.000 3.166 3.166 0 3.135 05/26/16 Quote | Opinions | Options
Aug '21 (NGQ21) 3.198s +0.031 0.000 3.198 3.198 0 3.167 05/26/16 Quote | Opinions | Options
Sep '21 (NGU21) 3.201s +0.031 0.000 3.201 3.201 0 3.170 05/26/16 Quote | Opinions | Options
Oct '21 (NGV21) 3.236s +0.031 0.000 3.236 3.236 0 3.205 05/26/16 Quote | Opinions | Options
Nov '21 (NGX21) 3.316s +0.031 0.000 3.316 3.316 0 3.285 05/26/16 Quote | Opinions | Options
Dec '21 (NGZ21) 3.466s +0.031 0.000 3.466 3.466 0 3.435 05/26/16 Quote | Opinions | Options
Jan '22 (NGF22) 3.604s +0.031 0.000 3.604 3.604 0 3.573 05/26/16 Quote | Opinions | Options
Feb '22 (NGG22) 3.579s +0.031 0.000 3.579 3.579 0 3.548 05/26/16 Quote | Opinions | Options
Mar '22 (NGH22) 3.514s +0.031 0.000 3.514 3.514 0 3.483 05/26/16 Quote | Opinions | Options
Apr '22 (NGJ22) 3.254s +0.031 0.000 3.254 3.254 0 3.223 05/26/16 Quote | Opinions | Options
May '22 (NGK22) 3.251s +0.031 0.000 3.251 3.251 0 3.220 05/26/16 Quote | Opinions | Options
Jun '22 (NGM22) 3.281s +0.031 0.000 3.281 3.281 0 3.250 05/26/16 Quote | Opinions | Options
Jul '22 (NGN22) 3.319s +0.031 0.000 3.319 3.319 0 3.288 05/26/16 Quote | Opinions | Options
Aug '22 (NGQ22) 3.354s +0.031 0.000 3.354 3.354 0 3.323 05/26/16 Quote | Opinions | Options
Sep '22 (NGU22) 3.358s +0.031 0.000 3.358 3.358 0 3.327 05/26/16 Quote | Opinions | Options
Oct '22 (NGV22) 3.398s +0.031 0.000 3.398 3.398 0 3.367 05/26/16 Quote | Opinions | Options
Nov '22 (NGX22) 3.478s +0.031 0.000 3.478 3.478 0 3.447 05/26/16 Quote | Opinions | Options
Dec '22 (NGZ22) 3.628s +0.031 0.000 3.628 3.628 0 3.597 05/26/16 Quote | Opinions | Options
Jan '23 (NGF23) 3.768s +0.031 0.000 3.768 3.768 0 3.737 05/26/16 Quote | Opinions | Options
Feb '23 (NGG23) 3.743s +0.031 0.000 3.743 3.743 0 3.712 05/26/16 Quote | Opinions | Options
Mar '23 (NGH23) 3.678s +0.031 0.000 3.678 3.678 0 3.647 05/26/16 Quote | Opinions | Options
Apr '23 (NGJ23) 3.423s +0.031 0.000 3.423 3.423 0 3.392 05/26/16 Quote | Opinions | Options
May '23 (NGK23) 3.417s +0.031 0.000 3.417 3.417 0 3.386 05/26/16 Quote | Opinions | Options
Jun '23 (NGM23) 3.447s +0.031 0.000 3.447 3.447 0 3.416 05/26/16 Quote | Opinions | Options
Jul '23 (NGN23) 3.485s +0.031 0.000 3.485 3.485 0 3.454 05/26/16 Quote | Opinions | Options
Aug '23 (NGQ23) 3.521s +0.031 0.000 3.521 3.521 0 3.490 05/26/16 Quote | Opinions | Options
Sep '23 (NGU23) 3.530s +0.031 0.000 3.530 3.530 0 3.499 05/26/16 Quote | Opinions | Options
Oct '23 (NGV23) 3.575s +0.031 0.000 3.575 3.575 0 3.544 05/26/16 Quote | Opinions | Options
Nov '23 (NGX23) 3.655s +0.031 0.000 3.655 3.655 0 3.624 05/26/16 Quote | Opinions | Options
Dec '23 (NGZ23) 3.807s +0.031 0.000 3.807 3.807 0 3.776 05/26/16 Quote | Opinions | Options
Jan '24 (NGF24) 3.947s +0.031 0.000 3.947 3.947 0 3.916 05/26/16 Quote | Opinions | Options
Feb '24 (NGG24) 3.925s +0.031 0.000 3.925 3.925 0 3.894 05/26/16 Quote | Opinions | Options
Mar '24 (NGH24) 3.859s +0.031 0.000 3.859 3.859 0 3.828 05/26/16 Quote | Opinions | Options
Apr '24 (NGJ24) 3.599s +0.031 0.000 3.599 3.599 0 3.568 05/26/16 Quote | Opinions | Options
May '24 (NGK24) 3.589s +0.031 0.000 3.589 3.589 0 3.558 05/26/16 Quote | Opinions | Options
Jun '24 (NGM24) 3.621s +0.031 0.000 3.621 3.621 0 3.590 05/26/16 Quote | Opinions | Options
Jul '24 (NGN24) 3.666s +0.031 0.000 3.666 3.666 0 3.635 05/26/16 Quote | Opinions | Options
Aug '24 (NGQ24) 3.702s +0.031 0.000 3.702 3.702 0 3.671 05/26/16 Quote | Opinions | Options
Sep '24 (NGU24) 3.713s +0.031 0.000 3.713 3.713 0 3.682 05/26/16 Quote | Opinions | Options
Oct '24 (NGV24) 3.763s +0.031 0.000 3.763 3.763 0 3.732 05/26/16 Quote | Opinions | Options
Nov '24 (NGX24) 3.843s +0.031 0.000 3.843 3.843 0 3.812 05/26/16 Quote | Opinions | Options
Dec '24 (NGZ24) 3.995s +0.031 0.000 3.995 3.995 0 3.964 05/26/16 Quote | Opinions | Options
Jan '25 (NGF25) 4.137s +0.031 0.000 4.137 4.137 0 4.106 05/26/16 Quote | Opinions | Options
Feb '25 (NGG25) 4.115s +0.031 0.000 4.115 4.115 0 4.084 05/26/16 Quote | Opinions | Options
Mar '25 (NGH25) 4.047s +0.031 0.000 4.047 4.047 0 4.016 05/26/16 Quote | Opinions | Options
Apr '25 (NGJ25) 3.777s +0.031 0.000 3.777 3.777 0 3.746 05/26/16 Quote | Opinions | Options
May '25 (NGK25) 3.763s +0.031 0.000 3.763 3.763 0 3.732 05/26/16 Quote | Opinions | Options
Jun '25 (NGM25) 3.796s +0.031 0.000 3.796 3.796 0 3.765 05/26/16 Quote | Opinions | Options
Jul '25 (NGN25) 3.838s +0.031 0.000 3.838 3.838 0 3.807 05/26/16 Quote | Opinions | Options
Aug '25 (NGQ25) 3.876s +0.031 0.000 3.876 3.876 0 3.845 05/26/16 Quote | Opinions | Options
Sep '25 (NGU25) 3.889s +0.031 0.000 3.889 3.889 0 3.858 05/26/16 Quote | Opinions | Options
Oct '25 (NGV25) 3.944s +0.031 0.000 3.944 3.944 0 3.913 05/26/16 Quote | Opinions | Options
Nov '25 (NGX25) 4.030s +0.031 0.000 4.030 4.030 0 3.999 05/26/16 Quote | Opinions | Options
Dec '25 (NGZ25) 4.190s +0.031 0.000 4.190 4.190 0 4.159 05/26/16 Quote | Opinions | Options
Jan '26 (NGF26) 4.332 +0.031 0.000 4.332 4.332 0 4.301 14:22 Quote | Opinions | Options
Feb '26 (NGG26) 4.312 +0.031 0.000 4.312 4.312 0 4.281 14:22 Quote | Opinions | Options
Mar '26 (NGH26) 4.242 +0.031 0.000 4.242 4.242 0 4.211 14:22 Quote | Opinions | Options
Apr '26 (NGJ26) 3.937 +0.031 0.000 3.937 3.937 0 3.906 14:22 Quote | Opinions | Options
May '26 (NGK26) 3.922s +0.031 0.000 3.922 3.922 0 3.891 05/26/16 Quote | Opinions | Options
Jun '26 (NGM26) 3.957s +0.031 0.000 3.957 3.957 0 3.926 05/26/16 Quote | Opinions | Options
Jul '26 (NGN26) 4.002s +0.031 0.000 4.002 4.002 0 3.971 05/26/16 Quote | Opinions | Options
Aug '26 (NGQ26) 4.042s +0.031 0.000 4.042 4.042 0 4.011 05/26/16 Quote | Opinions | Options
Sep '26 (NGU26) 4.057s +0.031 0.000 4.057 4.057 0 4.026 05/26/16 Quote | Opinions | Options
Oct '26 (NGV26) 4.112s +0.031 0.000 4.112 4.112 0 4.081 05/26/16 Quote | Opinions | Options
Nov '26 (NGX26) 4.205s +0.031 0.000 4.205 4.205 0 4.174 05/26/16 Quote | Opinions | Options
Dec '26 (NGZ26) 4.380s +0.031 0.000 4.380 4.380 0 4.349 05/26/16 Quote | Opinions | Options
Jan '27 (NGF27) 4.522s +0.031 0.000 4.522 4.522 0 4.491 05/26/16 Quote | Opinions | Options
Feb '27 (NGG27) 4.502s +0.031 0.000 4.502 4.502 0 4.471 05/26/16 Quote | Opinions | Options
Mar '27 (NGH27) 4.432s +0.031 0.000 4.432 4.432 0 4.401 05/26/16 Quote | Opinions | Options
Apr '27 (NGJ27) 4.102s +0.031 0.000 4.102 4.102 0 4.071 05/26/16 Quote | Opinions | Options
May '27 (NGK27) 4.087s +0.031 0.000 4.087 4.087 0 4.056 05/26/16 Quote | Opinions | Options
Jun '27 (NGM27) 4.122s +0.031 0.000 4.122 4.122 0 4.091 05/26/16 Quote | Opinions | Options
Jul '27 (NGN27) 4.167s +0.031 0.000 4.167 4.167 0 4.136 05/26/16 Quote | Opinions | Options
Aug '27 (NGQ27) 4.207s +0.031 0.000 4.207 4.207 0 4.176 05/26/16 Quote | Opinions | Options
Sep '27 (NGU27) 4.222s +0.031 0.000 4.222 4.222 0 4.191 05/26/16 Quote | Opinions | Options
Oct '27 (NGV27) 4.277s +0.031 0.000 4.277 4.277 0 4.246 05/26/16 Quote | Opinions | Options
Nov '27 (NGX27) 4.382s +0.031 0.000 4.382 4.382 0 4.351 05/26/16 Quote | Opinions | Options
Dec '27 (NGZ27) 4.577s +0.031 0.000 4.577 4.577 0 4.546 05/26/16 Quote | Opinions | Options
Jan '28 (NGF28) 4.722s +0.031 0.000 4.722 4.722 0 4.691 05/26/16 Quote | Opinions | Options
Feb '28 (NGG28) 4.702s +0.031 0.000 4.702 4.702 0 4.671 05/26/16 Quote | Opinions | Options
Mar '28 (NGH28) 4.632s +0.031 0.000 4.632 4.632 0 4.601 05/26/16 Quote | Opinions | Options
Apr '28 (NGJ28) 4.262s +0.031 0.000 4.262 4.262 0 4.231 05/26/16 Quote | Opinions | Options
May '28 (NGK28) 4.247s +0.031 0.000 4.247 4.247 0 4.216 05/26/16 Quote | Opinions | Options
Jun '28 (NGM28) 4.282s +0.031 0.000 4.282 4.282 0 4.251 05/26/16 Quote | Opinions | Options
Jul '28 (NGN28) 4.327s +0.031 0.000 4.327 4.327 0 4.296 05/26/16 Quote | Opinions | Options
Aug '28 (NGQ28) 4.367s +0.031 0.000 4.367 4.367 0 4.336 05/26/16 Quote | Opinions | Options
Sep '28 (NGU28) 4.382s +0.031 0.000 4.382 4.382 0 4.351 05/26/16 Quote | Opinions | Options
Oct '28 (NGV28) 4.437s +0.031 0.000 4.437 4.437 0 4.406 05/26/16 Quote | Opinions | Options
Nov '28 (NGX28) 4.552s +0.031 0.000 4.552 4.552 0 4.521 05/26/16 Quote | Opinions | Options
Dec '28 (NGZ28) 4.757s +0.031 0.000 4.757 4.757 0 4.726 05/26/16 Quote | Opinions | Options

Futures Commentary and Analysis

Tory Enerson - Inside Futures - Thu May 26, 12:22PM CDT

A brief synopsis of energy market related news and notes from the overnight session for use in the coming trading session or sessions.
 
Jay Brown - Inside Futures - Thu May 26, 10:01AM CDT

Long Crude Oil
 
Phil Flynn - Inside Futures - Thu May 26, 8:10AM CDT

Remember when we had supply concerns in oil? Well it looks like those days are back. Despite high global supplies, demand may now be at the point where it is actually exceeding daily global oil output. Oil prices in Europe have already exceeded $50.00 a barrel on that possibility. While some of...
 
Michael Seery - Inside Futures - Thu May 26, 6:41AM CDT

Stay Short
 

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