Commodity Prices for Natural Gas
Delayed Futures - 21:41 - 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

Chris Haverkamp - Inside Futures - Fri Dec 02, 12:30PM CST

Our weekly column looks at exploding energy markets and withering wheat.
 
Phil Flynn - Inside Futures - Fri Dec 02, 9:31AM CST

While the oil market grabbed the spotlight, considering the historic OPEC agreement and rightly so, we also must keep an eye on natural gas. The natural gas market has had an impressive move as of late and yesterday’s price spike got help not only from a slightly friendly supply report, but...
 
Murali Sarma - Inside Futures - Fri Dec 02, 8:01AM CST

Posting analysis with Daily Targets today - subscribe via message at www.wtitrader.com or via twitter message @tradermxj
 
Nick Mastrandrea - Inside Futures - Fri Dec 02, 4:05AM CST

Yesterday the markets traded mixed. Will the same hold true today even though it's Jobs Friday? Read on to learn more...
 

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