Commodity Prices for Natural Gas
Delayed Futures - 08:51 - Saturday, December 20th
[ 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) 3.440s -0.240 0.000 3.440 3.440 0 3.680 12/19/14 Quote | Opinions | Options
Jan '15 (NGF15) 3.464s -0.178 3.661 3.677 3.444 111660 3.642 12/19/14 Quote | Opinions | Options
Feb '15 (NGG15) 3.498s -0.178 3.683 3.704 3.481 62191 3.676 12/19/14 Quote | Opinions | Options
Mar '15 (NGH15) 3.458s -0.169 3.630 3.655 3.442 45231 3.627 12/19/14 Quote | Opinions | Options
Apr '15 (NGJ15) 3.284s -0.135 3.418 3.426 3.271 37971 3.419 12/19/14 Quote | Opinions | Options
May '15 (NGK15) 3.283s -0.131 3.416 3.416 3.269 16321 3.414 12/19/14 Quote | Opinions | Options
Jun '15 (NGM15) 3.316s -0.128 3.428 3.428 3.302 7941 3.444 12/19/14 Quote | Opinions | Options
Jul '15 (NGN15) 3.357s -0.125 3.464 3.464 3.341 4407 3.482 12/19/14 Quote | Opinions | Options
Aug '15 (NGQ15) 3.366s -0.123 3.471 3.471 3.355 2193 3.489 12/19/14 Quote | Opinions | Options
Sep '15 (NGU15) 3.350s -0.122 3.442 3.442 3.338 2876 3.472 12/19/14 Quote | Opinions | Options
Oct '15 (NGV15) 3.379s -0.122 3.484 3.484 3.367 8812 3.501 12/19/14 Quote | Opinions | Options
Nov '15 (NGX15) 3.479s -0.112 3.548 3.549 3.465 2381 3.591 12/19/14 Quote | Opinions | Options
Dec '15 (NGZ15) 3.668s -0.100 3.722 3.729 3.653 2297 3.768 12/19/14 Quote | Opinions | Options
Jan '16 (NGF16) 3.816s -0.096 3.873 3.874 3.800 6419 3.912 12/19/14 Quote | Opinions | Options
Feb '16 (NGG16) 3.812s -0.092 3.850 3.850 3.793 401 3.904 12/19/14 Quote | Opinions | Options
Mar '16 (NGH16) 3.760s -0.091 3.800 3.800 3.746 1862 3.851 12/19/14 Quote | Opinions | Options
Apr '16 (NGJ16) 3.576s -0.080 3.590 3.602 3.558 412 3.656 12/19/14 Quote | Opinions | Options
May '16 (NGK16) 3.577s -0.079 3.590 3.630 3.575 34 3.656 12/19/14 Quote | Opinions | Options
Jun '16 (NGM16) 3.606s -0.078 3.625 3.627 3.606 13 3.684 12/19/14 Quote | Opinions | Options
Jul '16 (NGN16) 3.640s -0.077 3.657 3.660 3.640 21 3.717 12/19/14 Quote | Opinions | Options
Aug '16 (NGQ16) 3.649s -0.075 3.655 3.655 3.649 6 3.724 12/19/14 Quote | Opinions | Options
Sep '16 (NGU16) 3.637s -0.074 3.690 3.690 3.637 12 3.711 12/19/14 Quote | Opinions | Options
Oct '16 (NGV16) 3.664s -0.073 3.712 3.712 3.664 68 3.737 12/19/14 Quote | Opinions | Options
Nov '16 (NGX16) 3.745s -0.072 3.790 3.790 3.745 308 3.817 12/19/14 Quote | Opinions | Options
Dec '16 (NGZ16) 3.925s -0.070 3.971 3.971 3.925 5 3.995 12/19/14 Quote | Opinions | Options
Jan '17 (NGF17) 4.072s -0.068 4.144 4.144 4.072 9 4.140 12/19/14 Quote | Opinions | Options
Feb '17 (NGG17) 4.062s -0.066 4.070 4.070 4.062 1 4.128 12/19/14 Quote | Opinions | Options
Mar '17 (NGH17) 4.009s -0.063 4.081 4.081 4.009 8 4.072 12/19/14 Quote | Opinions | Options
Apr '17 (NGJ17) 3.794s -0.053 3.800 3.800 3.794 10 3.847 12/19/14 Quote | Opinions | Options
May '17 (NGK17) 3.792s -0.053 0.000 3.792 3.792 0 3.845 12/19/14 Quote | Opinions | Options
Jun '17 (NGM17) 3.823s -0.053 0.000 3.823 3.823 0 3.876 12/19/14 Quote | Opinions | Options
Jul '17 (NGN17) 3.855s -0.053 3.850 3.855 3.850 2 3.908 12/19/14 Quote | Opinions | Options
Aug '17 (NGQ17) 3.866s -0.053 0.000 3.866 3.866 0 3.919 12/19/14 Quote | Opinions | Options
Sep '17 (NGU17) 3.856s -0.053 3.850 3.856 3.850 1 3.909 12/19/14 Quote | Opinions | Options
Oct '17 (NGV17) 3.880s -0.053 3.880 3.880 3.880 3 3.933 12/19/14 Quote | Opinions | Options
Nov '17 (NGX17) 3.957s -0.053 3.960 3.965 3.957 2 4.010 12/19/14 Quote | Opinions | Options
Dec '17 (NGZ17) 4.128s -0.054 0.000 4.128 4.128 0 4.182 12/19/14 Quote | Opinions | Options
Jan '18 (NGF18) 4.270s -0.054 0.000 4.270 4.270 0 4.324 12/19/14 Quote | Opinions | Options
Feb '18 (NGG18) 4.251s -0.054 0.000 4.251 4.251 0 4.305 12/19/14 Quote | Opinions | Options
Mar '18 (NGH18) 4.191s -0.055 0.000 4.191 4.191 0 4.246 12/19/14 Quote | Opinions | Options
Apr '18 (NGJ18) 3.934s -0.052 0.000 3.934 3.934 0 3.986 12/19/14 Quote | Opinions | Options
May '18 (NGK18) 3.932s -0.052 0.000 3.932 3.932 0 3.984 12/19/14 Quote | Opinions | Options
Jun '18 (NGM18) 3.960s -0.052 0.000 3.960 3.960 0 4.012 12/19/14 Quote | Opinions | Options
Jul '18 (NGN18) 3.992s -0.052 0.000 3.992 3.992 0 4.044 12/19/14 Quote | Opinions | Options
Aug '18 (NGQ18) 4.004s -0.052 0.000 4.004 4.004 0 4.056 12/19/14 Quote | Opinions | Options
Sep '18 (NGU18) 3.998s -0.052 0.000 3.998 3.998 0 4.050 12/19/14 Quote | Opinions | Options
Oct '18 (NGV18) 4.022s -0.052 0.000 4.022 4.022 0 4.074 12/19/14 Quote | Opinions | Options
Nov '18 (NGX18) 4.104s -0.052 0.000 4.104 4.104 0 4.156 12/19/14 Quote | Opinions | Options
Dec '18 (NGZ18) 4.279s -0.052 0.000 4.279 4.279 0 4.331 12/19/14 Quote | Opinions | Options
Jan '19 (NGF19) 4.417s -0.052 0.000 4.417 4.417 0 4.469 12/19/14 Quote | Opinions | Options
Feb '19 (NGG19) 4.396s -0.052 0.000 4.396 4.396 0 4.448 12/19/14 Quote | Opinions | Options
Mar '19 (NGH19) 4.334s -0.052 0.000 4.334 4.334 0 4.386 12/19/14 Quote | Opinions | Options
Apr '19 (NGJ19) 4.064s -0.052 0.000 4.064 4.064 0 4.116 12/19/14 Quote | Opinions | Options
May '19 (NGK19) 4.064s -0.052 0.000 4.064 4.064 0 4.116 12/19/14 Quote | Opinions | Options
Jun '19 (NGM19) 4.092s -0.052 0.000 4.092 4.092 0 4.144 12/19/14 Quote | Opinions | Options
Jul '19 (NGN19) 4.123s -0.052 0.000 4.123 4.123 0 4.175 12/19/14 Quote | Opinions | Options
Aug '19 (NGQ19) 4.139s -0.052 0.000 4.139 4.139 0 4.191 12/19/14 Quote | Opinions | Options
Sep '19 (NGU19) 4.131s -0.052 0.000 4.131 4.131 0 4.183 12/19/14 Quote | Opinions | Options
Oct '19 (NGV19) 4.154s -0.052 0.000 4.154 4.154 0 4.206 12/19/14 Quote | Opinions | Options
Nov '19 (NGX19) 4.239s -0.052 0.000 4.239 4.239 0 4.291 12/19/14 Quote | Opinions | Options
Dec '19 (NGZ19) 4.419s -0.052 0.000 4.419 4.419 0 4.471 12/19/14 Quote | Opinions | Options
Jan '20 (NGF20) 4.554s -0.052 0.000 4.554 4.554 0 4.606 12/19/14 Quote | Opinions | Options
Feb '20 (NGG20) 4.532s -0.053 0.000 4.532 4.532 0 4.585 12/19/14 Quote | Opinions | Options
Mar '20 (NGH20) 4.470s -0.055 0.000 4.470 4.470 0 4.525 12/19/14 Quote | Opinions | Options
Apr '20 (NGJ20) 4.190s -0.055 0.000 4.190 4.190 0 4.245 12/19/14 Quote | Opinions | Options
May '20 (NGK20) 4.190s -0.055 0.000 4.190 4.190 0 4.245 12/19/14 Quote | Opinions | Options
Jun '20 (NGM20) 4.215s -0.055 0.000 4.215 4.215 0 4.270 12/19/14 Quote | Opinions | Options
Jul '20 (NGN20) 4.243s -0.055 0.000 4.243 4.243 0 4.298 12/19/14 Quote | Opinions | Options
Aug '20 (NGQ20) 4.265s -0.055 0.000 4.265 4.265 0 4.320 12/19/14 Quote | Opinions | Options
Sep '20 (NGU20) 4.259s -0.055 0.000 4.259 4.259 0 4.314 12/19/14 Quote | Opinions | Options
Oct '20 (NGV20) 4.287s -0.055 0.000 4.287 4.287 0 4.342 12/19/14 Quote | Opinions | Options
Nov '20 (NGX20) 4.375s -0.057 0.000 4.375 4.375 0 4.432 12/19/14 Quote | Opinions | Options
Dec '20 (NGZ20) 4.560s -0.060 0.000 4.560 4.560 0 4.620 12/19/14 Quote | Opinions | Options
Jan '21 (NGF21) 4.678s -0.062 0.000 4.678 4.678 0 4.740 12/19/14 Quote | Opinions | Options
Feb '21 (NGG21) 4.655s -0.063 0.000 4.655 4.655 0 4.718 12/19/14 Quote | Opinions | Options
Mar '21 (NGH21) 4.590s -0.066 0.000 4.590 4.590 0 4.656 12/19/14 Quote | Opinions | Options
Apr '21 (NGJ21) 4.290s -0.066 0.000 4.290 4.290 0 4.356 12/19/14 Quote | Opinions | Options
May '21 (NGK21) 4.290s -0.066 0.000 4.290 4.290 0 4.356 12/19/14 Quote | Opinions | Options
Jun '21 (NGM21) 4.320s -0.066 0.000 4.320 4.320 0 4.386 12/19/14 Quote | Opinions | Options
Jul '21 (NGN21) 4.357s -0.066 0.000 4.357 4.357 0 4.423 12/19/14 Quote | Opinions | Options
Aug '21 (NGQ21) 4.387s -0.066 0.000 4.387 4.387 0 4.453 12/19/14 Quote | Opinions | Options
Sep '21 (NGU21) 4.384s -0.066 0.000 4.384 4.384 0 4.450 12/19/14 Quote | Opinions | Options
Oct '21 (NGV21) 4.419s -0.066 0.000 4.419 4.419 0 4.485 12/19/14 Quote | Opinions | Options
Nov '21 (NGX21) 4.507s -0.068 0.000 4.507 4.507 0 4.575 12/19/14 Quote | Opinions | Options
Dec '21 (NGZ21) 4.695s -0.070 0.000 4.695 4.695 0 4.765 12/19/14 Quote | Opinions | Options
Jan '22 (NGF22) 4.818s -0.072 0.000 4.818 4.818 0 4.890 12/19/14 Quote | Opinions | Options
Feb '22 (NGG22) 4.793s -0.072 0.000 4.793 4.793 0 4.865 12/19/14 Quote | Opinions | Options
Mar '22 (NGH22) 4.721s -0.074 0.000 4.721 4.721 0 4.795 12/19/14 Quote | Opinions | Options
Apr '22 (NGJ22) 4.401s -0.079 0.000 4.401 4.401 0 4.480 12/19/14 Quote | Opinions | Options
May '22 (NGK22) 4.393s -0.079 0.000 4.393 4.393 0 4.472 12/19/14 Quote | Opinions | Options
Jun '22 (NGM22) 4.423s -0.079 0.000 4.423 4.423 0 4.502 12/19/14 Quote | Opinions | Options
Jul '22 (NGN22) 4.461s -0.079 0.000 4.461 4.461 0 4.540 12/19/14 Quote | Opinions | Options
Aug '22 (NGQ22) 4.499s -0.079 0.000 4.499 4.499 0 4.578 12/19/14 Quote | Opinions | Options
Sep '22 (NGU22) 4.505s -0.079 0.000 4.505 4.505 0 4.584 12/19/14 Quote | Opinions | Options
Oct '22 (NGV22) 4.550s -0.079 0.000 4.550 4.550 0 4.629 12/19/14 Quote | Opinions | Options
Nov '22 (NGX22) 4.638s -0.079 0.000 4.638 4.638 0 4.717 12/19/14 Quote | Opinions | Options
Dec '22 (NGZ22) 4.828s -0.079 0.000 4.828 4.828 0 4.907 12/19/14 Quote | Opinions | Options
Jan '23 (NGF23) 4.928s -0.079 0.000 4.928 4.928 0 5.007 12/19/14 Quote | Opinions | Options
Feb '23 (NGG23) 4.902s -0.079 0.000 4.902 4.902 0 4.981 12/19/14 Quote | Opinions | Options
Mar '23 (NGH23) 4.827s -0.079 0.000 4.827 4.827 0 4.906 12/19/14 Quote | Opinions | Options
Apr '23 (NGJ23) 4.507s -0.079 0.000 4.507 4.507 0 4.586 12/19/14 Quote | Opinions | Options
May '23 (NGK23) 4.495s -0.079 0.000 4.495 4.495 0 4.574 12/19/14 Quote | Opinions | Options
Jun '23 (NGM23) 4.525s -0.079 0.000 4.525 4.525 0 4.604 12/19/14 Quote | Opinions | Options
Jul '23 (NGN23) 4.566s -0.079 0.000 4.566 4.566 0 4.645 12/19/14 Quote | Opinions | Options
Aug '23 (NGQ23) 4.605s -0.079 0.000 4.605 4.605 0 4.684 12/19/14 Quote | Opinions | Options
Sep '23 (NGU23) 4.615s -0.079 0.000 4.615 4.615 0 4.694 12/19/14 Quote | Opinions | Options
Oct '23 (NGV23) 4.667s -0.079 0.000 4.667 4.667 0 4.746 12/19/14 Quote | Opinions | Options
Nov '23 (NGX23) 4.757s -0.079 0.000 4.757 4.757 0 4.836 12/19/14 Quote | Opinions | Options
Dec '23 (NGZ23) 4.947s -0.079 0.000 4.947 4.947 0 5.026 12/19/14 Quote | Opinions | Options
Jan '24 (NGF24) 5.042 -0.079 0.000 0.000 0.000 0 5.121 12/18/14 Quote | Opinions | Options
Feb '24 (NGG24) 5.012 -0.079 0.000 0.000 0.000 0 5.091 12/18/14 Quote | Opinions | Options
Mar '24 (NGH24) 4.932 -0.079 0.000 0.000 0.000 0 5.011 12/18/14 Quote | Opinions | Options
Apr '24 (NGJ24) 4.572 -0.079 0.000 0.000 0.000 0 4.651 12/18/14 Quote | Opinions | Options
May '24 (NGK24) 4.557 -0.079 0.000 0.000 0.000 0 4.636 12/18/14 Quote | Opinions | Options
Jun '24 (NGM24) 4.589 -0.079 0.000 0.000 0.000 0 4.668 12/18/14 Quote | Opinions | Options
Jul '24 (NGN24) 4.634 -0.079 0.000 0.000 0.000 0 4.713 12/18/14 Quote | Opinions | Options
Aug '24 (NGQ24) 4.676 -0.079 0.000 0.000 0.000 0 4.755 12/18/14 Quote | Opinions | Options
Sep '24 (NGU24) 4.689 -0.079 0.000 0.000 0.000 0 4.768 12/18/14 Quote | Opinions | Options
Oct '24 (NGV24) 4.749 -0.079 0.000 0.000 0.000 0 4.828 12/18/14 Quote | Opinions | Options
Nov '24 (NGX24)               Quote | Opinions | Options
Dec '24 (NGZ24) 5.034 -0.079 0.000 0.000 0.000 0 5.113 12/18/14 Quote | Opinions | Options
Jan '25 (NGF25) 5.129 -0.079 0.000 0.000 0.000 0 5.208 12/18/14 Quote | Opinions | Options
Feb '25 (NGG25) 5.094 -0.079 0.000 0.000 0.000 0 5.173 12/18/14 Quote | Opinions | Options
Mar '25 (NGH25) 5.009 -0.079 0.000 0.000 0.000 0 5.088 12/18/14 Quote | Opinions | Options
Apr '25 (NGJ25) 4.624 -0.079 0.000 0.000 0.000 0 4.703 12/18/14 Quote | Opinions | Options
May '25 (NGK25) 4.609 -0.079 0.000 0.000 0.000 0 4.688 12/18/14 Quote | Opinions | Options
Jun '25 (NGM25) 4.647 -0.079 0.000 0.000 0.000 0 4.726 12/18/14 Quote | Opinions | Options
Jul '25 (NGN25) 4.695 -0.079 0.000 0.000 0.000 0 4.774 12/18/14 Quote | Opinions | Options
Aug '25 (NGQ25) 4.739 -0.079 0.000 0.000 0.000 0 4.818 12/18/14 Quote | Opinions | Options
Sep '25 (NGU25) 4.754 -0.079 0.000 0.000 0.000 0 4.833 12/18/14 Quote | Opinions | Options
Oct '25 (NGV25) 4.816 -0.079 0.000 0.000 0.000 0 4.895 12/18/14 Quote | Opinions | Options
Nov '25 (NGX25) 4.921 -0.079 0.000 0.000 0.000 0 5.000 12/18/14 Quote | Opinions | Options
Dec '25 (NGZ25) 5.131 -0.079 0.000 0.000 0.000 0 5.210 12/18/14 Quote | Opinions | Options
Jan '26 (NGF26) 5.241 -0.079 0.000 0.000 0.000 0 5.320 12/18/14 Quote | Opinions | Options
Feb '26 (NGG26) 5.204 -0.079 0.000 0.000 0.000 0 5.283 12/18/14 Quote | Opinions | Options
Mar '26 (NGH26) 5.116 -0.079 0.000 0.000 0.000 0 5.195 12/18/14 Quote | Opinions | Options
Apr '26 (NGJ26) 4.726 -0.079 0.000 0.000 0.000 0 4.805 12/18/14 Quote | Opinions | Options
May '26 (NGK26) 4.711 -0.079 0.000 0.000 0.000 0 4.790 12/18/14 Quote | Opinions | Options
Jun '26 (NGM26) 4.749 -0.079 0.000 0.000 0.000 0 4.828 12/18/14 Quote | Opinions | Options
Jul '26 (NGN26) 4.797 -0.079 0.000 0.000 0.000 0 4.876 12/18/14 Quote | Opinions | Options
Aug '26 (NGQ26) 4.841 -0.079 0.000 0.000 0.000 0 4.920 12/18/14 Quote | Opinions | Options
Sep '26 (NGU26) 4.856 -0.079 0.000 0.000 0.000 0 4.935 12/18/14 Quote | Opinions | Options
Oct '26 (NGV26) 4.918 -0.079 0.000 0.000 0.000 0 4.997 12/18/14 Quote | Opinions | Options
Nov '26 (NGX26) 5.038 -0.079 0.000 0.000 0.000 0 5.117 12/18/14 Quote | Opinions | Options
Dec '26 (NGZ26) 5.268 -0.079 0.000 0.000 0.000 0 5.347 12/18/14 Quote | Opinions | Options
Jan '27 (NGF27) 5.393 -0.079 0.000 0.000 0.000 0 5.472 12/18/14 Quote | Opinions | Options
Feb '27 (NGG27) 5.356 -0.079 0.000 0.000 0.000 0 5.435 12/18/14 Quote | Opinions | Options
Mar '27 (NGH27) 5.268 -0.079 0.000 0.000 0.000 0 5.347 12/18/14 Quote | Opinions | Options
Apr '27 (NGJ27) 4.878 -0.079 0.000 0.000 0.000 0 4.957 12/18/14 Quote | Opinions | Options
May '27 (NGK27) 4.863 -0.079 0.000 0.000 0.000 0 4.942 12/18/14 Quote | Opinions | Options
Jun '27 (NGM27) 4.901 -0.079 0.000 0.000 0.000 0 4.980 12/18/14 Quote | Opinions | Options
Jul '27 (NGN27) 4.949 -0.079 0.000 0.000 0.000 0 5.028 12/18/14 Quote | Opinions | Options
Aug '27 (NGQ27) 4.993 -0.079 0.000 0.000 0.000 0 5.072 12/18/14 Quote | Opinions | Options
Sep '27 (NGU27) 5.008 -0.079 0.000 0.000 0.000 0 5.087 12/18/14 Quote | Opinions | Options
Oct '27 (NGV27) 5.070 -0.079 0.000 0.000 0.000 0 5.149 12/18/14 Quote | Opinions | Options
Nov '27 (NGX27) 5.190 -0.079 0.000 0.000 0.000 0 5.269 12/18/14 Quote | Opinions | Options
Dec '27 (NGZ27) 5.420 -0.079 0.000 0.000 0.000 0 5.499 12/18/14 Quote | Opinions | Options

Futures Commentary and Analysis

Chris Haverkamp - Inside Futures - Fri Dec 19, 12:51PM CST

Our weekly column investigates the Russian ruble's demise & its impact on the wheat market.
 
Matthew Krupski - Inside Futures - Fri Dec 19, 10:19AM CST

The true driver of inflation is the money people have left over after buying their necessities (i.e. food and energy). 
 
Edgard Cabanillas - Inside Futures - Fri Dec 19, 8:43AM CST

Grains look weaker, cattle, coffee, crude bottom
 
Andy Waldock - Inside Futures - Fri Dec 19, 7:49AM CST

This week we take a look at some of the other pieces affected by the oil market’s decline. We examined costs of production globally and within the US. Finally, we look at the impact this is causing within the currency and interest rate environments.
 

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