Commodity Prices for Natural Gas
Delayed Futures - 10:17 - Wednesday, November 22nd
[ 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) 3.050s unch 0.000 3.050 3.050 0 3.050 11/21/17 Quote | Opinions | Options
Dec '17 (NGZ17) 2.975 -0.042 3.013 3.027 2.958 73593 3.017 10:17 Quote | Opinions | Options
Jan '18 (NGF18) 3.066 -0.044 3.110 3.120 3.052 80036 3.110 10:17 Quote | Opinions | Options
Feb '18 (NGG18) 3.068 -0.042 3.111 3.120 3.054 20979 3.110 10:17 Quote | Opinions | Options
Mar '18 (NGH18) 3.037 -0.041 3.076 3.087 3.025 24499 3.078 10:17 Quote | Opinions | Options
Apr '18 (NGJ18) 2.909 -0.031 2.934 2.941 2.901 20034 2.940 10:16 Quote | Opinions | Options
May '18 (NGK18) 2.901 -0.027 2.922 2.928 2.893 7118 2.928 10:17 Quote | Opinions | Options
Jun '18 (NGM18) 2.930 -0.026 2.956 2.956 2.925 822 2.956 10:14 Quote | Opinions | Options
Jul '18 (NGN18) 2.963 -0.024 2.984 2.985 2.958 1436 2.987 10:12 Quote | Opinions | Options
Aug '18 (NGQ18) 2.967 -0.023 2.987 2.987 2.965 873 2.990 10:12 Quote | Opinions | Options
Sep '18 (NGU18) 2.952 -0.022 2.969 2.970 2.945 298 2.974 10:13 Quote | Opinions | Options
Oct '18 (NGV18) 2.975 -0.023 2.995 2.995 2.967 2924 2.998 10:16 Quote | Opinions | Options
Nov '18 (NGX18) 3.022 -0.027 3.046 3.046 3.022 684 3.049 09:54 Quote | Opinions | Options
Dec '18 (NGZ18) 3.162 -0.023 3.175 3.185 3.161 678 3.185 09:35 Quote | Opinions | Options
Jan '19 (NGF19) 3.245 -0.024 3.258 3.258 3.245 825 3.269 09:40 Quote | Opinions | Options
Feb '19 (NGG19) 3.228 -0.009 3.228 3.228 3.228 147 3.237 06:21 Quote | Opinions | Options
Mar '19 (NGH19) 3.153 -0.008 3.150 3.153 3.150 105 3.161 06:21 Quote | Opinions | Options
Apr '19 (NGJ19) 2.793 -0.007 2.795 2.795 2.793 132 2.800 09:06 Quote | Opinions | Options
May '19 (NGK19) 2.752s +0.005 2.744 2.752 2.744 103 2.747 11/21/17 Quote | Opinions | Options
Jun '19 (NGM19) 2.772s +0.005 2.764 2.774 2.764 233 2.767 11/21/17 Quote | Opinions | Options
Jul '19 (NGN19) 2.797s +0.005 2.787 2.797 2.787 34 2.792 11/21/17 Quote | Opinions | Options
Aug '19 (NGQ19) 2.797s +0.005 2.788 2.797 2.788 49 2.792 11/21/17 Quote | Opinions | Options
Sep '19 (NGU19) 2.778 -0.005 2.778 2.778 2.778 41 2.783 08:34 Quote | Opinions | Options
Oct '19 (NGV19) 2.801 -0.004 2.801 2.801 2.801 112 2.805 08:34 Quote | Opinions | Options
Nov '19 (NGX19) 2.864s +0.005 2.858 2.864 2.858 22 2.859 11/21/17 Quote | Opinions | Options
Dec '19 (NGZ19) 3.016s +0.005 3.005 3.016 3.005 90 3.011 11/21/17 Quote | Opinions | Options
Jan '20 (NGF20) 3.120s +0.005 3.110 3.120 3.110 14 3.115 11/21/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.094s +0.005 0.000 3.094 3.094 0 3.089 11/21/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.040s +0.005 0.000 3.040 3.040 2 3.035 11/21/17 Quote | Opinions | Options
Apr '20 (NGJ20) 2.747s +0.005 0.000 2.747 2.747 4 2.742 11/21/17 Quote | Opinions | Options
May '20 (NGK20) 2.722s +0.005 0.000 2.722 2.711 1 2.717 11/21/17 Quote | Opinions | Options
Jun '20 (NGM20) 2.747s +0.005 0.000 2.747 2.747 0 2.742 11/21/17 Quote | Opinions | Options
Jul '20 (NGN20) 2.775s +0.005 0.000 2.775 2.775 0 2.770 11/21/17 Quote | Opinions | Options
Aug '20 (NGQ20) 2.790s +0.005 2.790 2.790 2.790 2 2.785 11/21/17 Quote | Opinions | Options
Sep '20 (NGU20) 2.790s +0.005 0.000 2.790 2.790 0 2.785 11/21/17 Quote | Opinions | Options
Oct '20 (NGV20) 2.815s +0.005 0.000 2.815 2.800 3 2.810 11/21/17 Quote | Opinions | Options
Nov '20 (NGX20) 2.882s +0.005 2.875 2.882 2.863 100 2.877 11/21/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.035s +0.005 0.000 3.035 3.035 0 3.030 11/21/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.120 -0.022 3.120 3.120 3.120 1 3.142 08:08 Quote | Opinions | Options
Feb '21 (NGG21) 3.114s +0.005 0.000 3.114 3.114 0 3.109 11/21/17 Quote | Opinions | Options
Mar '21 (NGH21) 3.057s +0.005 0.000 3.057 3.057 0 3.052 11/21/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.749s +0.005 0.000 2.749 2.749 0 2.744 11/21/17 Quote | Opinions | Options
May '21 (NGK21) 2.724s +0.005 0.000 2.724 2.724 0 2.719 11/21/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.749s +0.005 0.000 2.749 2.749 0 2.744 11/21/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.776s +0.005 0.000 2.776 2.776 0 2.771 11/21/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.791s +0.005 0.000 2.791 2.791 0 2.786 11/21/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.791s +0.005 0.000 2.791 2.791 0 2.786 11/21/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.817s +0.005 0.000 2.817 2.817 0 2.812 11/21/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.887s +0.005 0.000 2.887 2.887 0 2.882 11/21/17 Quote | Opinions | Options
Dec '21 (NGZ21) 3.037s +0.002 0.000 3.037 3.037 0 3.035 11/21/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.147s +0.002 0.000 3.147 3.147 0 3.145 11/21/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.119s +0.002 0.000 3.119 3.119 0 3.117 11/21/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.061s +0.002 0.000 3.061 3.061 0 3.059 11/21/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.751s +0.002 0.000 2.751 2.751 0 2.749 11/21/17 Quote | Opinions | Options
May '22 (NGK22) 2.731s +0.002 0.000 2.731 2.731 0 2.729 11/21/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.756s +0.002 0.000 2.756 2.756 0 2.754 11/21/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.783s +0.002 0.000 2.783 2.783 0 2.781 11/21/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.803s +0.002 0.000 2.803 2.803 0 2.801 11/21/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.803s +0.002 0.000 2.803 2.803 0 2.801 11/21/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.829s +0.002 0.000 2.829 2.829 0 2.827 11/21/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.901s +0.002 0.000 2.901 2.901 0 2.899 11/21/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.051s -0.001 0.000 3.051 3.051 0 3.052 11/21/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.171s -0.001 0.000 3.171 3.171 0 3.172 11/21/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.143s -0.001 0.000 3.143 3.143 0 3.144 11/21/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.085s -0.001 0.000 3.085 3.085 0 3.086 11/21/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.778s -0.001 0.000 2.778 2.778 0 2.779 11/21/17 Quote | Opinions | Options
May '23 (NGK23) 2.760s -0.001 0.000 2.760 2.760 0 2.761 11/21/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.785s -0.001 0.000 2.785 2.785 0 2.786 11/21/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.812s -0.001 0.000 2.812 2.812 0 2.813 11/21/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.835s -0.001 0.000 2.835 2.835 0 2.836 11/21/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.838s -0.001 0.000 2.838 2.838 0 2.839 11/21/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.868s -0.001 0.000 2.868 2.868 0 2.869 11/21/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.943s -0.001 0.000 2.943 2.943 0 2.944 11/21/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.095s -0.002 0.000 3.095 3.095 0 3.097 11/21/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.218s -0.002 0.000 3.218 3.218 0 3.220 11/21/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.190s -0.002 0.000 3.190 3.190 0 3.192 11/21/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.132s -0.002 0.000 3.132 3.132 0 3.134 11/21/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.825s -0.002 0.000 2.825 2.825 0 2.827 11/21/17 Quote | Opinions | Options
May '24 (NGK24) 2.807s -0.002 0.000 2.807 2.807 0 2.809 11/21/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.833s -0.002 0.000 2.833 2.833 0 2.835 11/21/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.861s -0.002 0.000 2.861 2.861 0 2.863 11/21/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.884s -0.002 0.000 2.884 2.884 0 2.886 11/21/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.888s -0.002 0.000 2.888 2.888 0 2.890 11/21/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.920s -0.002 0.000 2.920 2.920 0 2.922 11/21/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.995s -0.002 0.000 2.995 2.995 0 2.997 11/21/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.150s -0.002 0.000 3.150 3.150 0 3.152 11/21/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.275s -0.002 0.000 3.275 3.275 0 3.277 11/21/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.247s -0.002 0.000 3.247 3.247 0 3.249 11/21/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.189s -0.002 0.000 3.189 3.189 0 3.191 11/21/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.884s -0.002 0.000 2.884 2.884 0 2.886 11/21/17 Quote | Opinions | Options
May '25 (NGK25) 2.866s -0.002 0.000 2.866 2.866 0 2.868 11/21/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.894s -0.002 0.000 2.894 2.894 0 2.896 11/21/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.924s -0.002 0.000 2.924 2.924 0 2.926 11/21/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.953s -0.002 0.000 2.953 2.953 0 2.955 11/21/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.957s -0.002 0.000 2.957 2.957 0 2.959 11/21/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.992s -0.002 0.000 2.992 2.992 0 2.994 11/21/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.067s -0.002 0.000 3.067 3.067 0 3.069 11/21/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.222s -0.002 0.000 3.222 3.222 0 3.224 11/21/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.347s -0.002 0.000 3.347 3.347 0 3.349 11/21/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.319s -0.002 0.000 3.319 3.319 0 3.321 11/21/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.259s -0.002 0.000 3.259 3.259 0 3.261 11/21/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.954s -0.002 0.000 2.954 2.954 0 2.956 11/21/17 Quote | Opinions | Options
May '26 (NGK26) 2.939s -0.002 0.000 2.939 2.939 0 2.941 11/21/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.967s -0.002 0.000 2.967 2.967 0 2.969 11/21/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.997s -0.002 0.000 2.997 2.997 0 2.999 11/21/17 Quote | Opinions | Options
Aug '26 (NGQ26) 3.026s -0.002 0.000 3.026 3.026 0 3.028 11/21/17 Quote | Opinions | Options
Sep '26 (NGU26) 3.034s -0.002 0.000 3.034 3.034 0 3.036 11/21/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.074s -0.002 0.000 3.074 3.074 0 3.076 11/21/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.149s -0.002 0.000 3.149 3.149 0 3.151 11/21/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.304s -0.002 0.000 3.304 3.304 0 3.306 11/21/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.436s -0.002 0.000 3.436 3.436 0 3.438 11/21/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.406s -0.002 0.000 3.406 3.406 0 3.408 11/21/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.341s -0.002 0.000 3.341 3.341 0 3.343 11/21/17 Quote | Opinions | Options
Apr '27 (NGJ27) 3.033s -0.002 0.000 3.033 3.033 0 3.035 11/21/17 Quote | Opinions | Options
May '27 (NGK27) 3.008s -0.002 0.000 3.008 3.008 0 3.010 11/21/17 Quote | Opinions | Options
Jun '27 (NGM27) 3.033s -0.002 0.000 3.033 3.033 0 3.035 11/21/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.062s -0.002 0.000 3.062 3.062 0 3.064 11/21/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.090s -0.002 0.000 3.090 3.090 0 3.092 11/21/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.100s -0.002 0.000 3.100 3.100 0 3.102 11/21/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.140s -0.002 0.000 3.140 3.140 0 3.142 11/21/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.216s -0.002 0.000 0.000 0.000 0 3.218 11/21/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.371s -0.002 0.000 0.000 0.000 0 3.373 11/21/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.508s -0.002 0.000 0.000 0.000 0 3.510 11/21/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.475s -0.002 0.000 0.000 0.000 0 3.477 11/21/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.407s -0.002 0.000 0.000 0.000 0 3.409 11/21/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.087s -0.002 0.000 0.000 0.000 0 3.089 11/21/17 Quote | Opinions | Options
May '28 (NGK28) 3.072s -0.002 0.000 0.000 0.000 0 3.074 11/21/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.107s -0.002 0.000 0.000 0.000 0 3.109 11/21/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.152s -0.002 0.000 0.000 0.000 0 3.154 11/21/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.192s -0.002 0.000 0.000 0.000 0 3.194 11/21/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.207s -0.002 0.000 0.000 0.000 0 3.209 11/21/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.262s -0.002 0.000 0.000 0.000 0 3.264 11/21/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.340s -0.002 0.000 0.000 0.000 0 3.342 11/21/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.498s -0.002 0.000 0.000 0.000 0 3.500 11/21/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.638s -0.002 0.000 0.000 0.000 0 3.640 11/21/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.603s -0.002 0.000 0.000 0.000 0 3.605 11/21/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.531s -0.002 0.000 0.000 0.000 0 3.533 11/21/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.196s -0.002 0.000 0.000 0.000 0 3.198 11/21/17 Quote | Opinions | Options
May '29 (NGK29) 3.181s -0.002 0.000 0.000 0.000 0 3.183 11/21/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.216s -0.002 0.000 0.000 0.000 0 3.218 11/21/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.261s -0.002 0.000 0.000 0.000 0 3.263 11/21/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.301s -0.002 0.000 0.000 0.000 0 3.303 11/21/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.316s -0.002 0.000 0.000 0.000 0 3.318 11/21/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.371s -0.002 0.000 0.000 0.000 0 3.373 11/21/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.449s -0.002 0.000 0.000 0.000 0 3.451 11/21/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.609s -0.002 0.000 0.000 0.000 0 3.611 11/21/17 Quote | Opinions | Options

Futures Commentary and Analysis

Michael Seery - Inside Futures - 1 hr 3 mins ago

Now looking to buy
 
Bill Baruch - Inside Futures - 1 hr 20 mins ago

These are some of the things we are watching into the Thanksgiving break.
 
Phil Flynn - Inside Futures - Wed Nov 22, 7:25AM CST

Business and users of oil that did not buy into the lower for longer talk are giving thanks this Thanksgiving for having hedged their oil, gasoline and diesel purchases. Suddenly, the oil glut that many had predicted would last forever has suddenly turned into a very tight market. Oil futures are...
 
Nick Mastrandrea - Inside Futures - Wed Nov 22, 3:37AM CST

Yesterday the markets moved higher based on good economic news. Today we have 8 economic reports, most of which are major. Read on to learn more...
 

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