Commodity Prices for Natural Gas
Delayed Futures - 05:16 - Wednesday, February 21st
[ 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) 2.610s +0.130 0.000 2.610 2.610 0 2.480 02/20/18 Quote | Opinions | Options
Mar '18 (NGH18) 2.612 -0.004 2.638 2.643 2.565 12051 2.616 05:16 Quote | Opinions | Options
Apr '18 (NGJ18) 2.638 -0.011 2.668 2.672 2.593 16132 2.649 05:16 Quote | Opinions | Options
May '18 (NGK18) 2.661 -0.017 2.692 2.697 2.624 2604 2.678 05:13 Quote | Opinions | Options
Jun '18 (NGM18) 2.699 -0.015 2.726 2.732 2.665 1281 2.714 05:15 Quote | Opinions | Options
Jul '18 (NGN18) 2.740 -0.017 2.769 2.774 2.709 716 2.757 05:08 Quote | Opinions | Options
Aug '18 (NGQ18) 2.745 -0.024 2.781 2.784 2.718 577 2.769 05:04 Quote | Opinions | Options
Sep '18 (NGU18) 2.755 -0.003 2.769 2.770 2.709 84 2.758 04:35 Quote | Opinions | Options
Oct '18 (NGV18) 2.756 -0.018 2.780 2.780 2.724 452 2.774 05:11 Quote | Opinions | Options
Nov '18 (NGX18) 2.803 -0.019 2.819 2.819 2.773 98 2.822 05:06 Quote | Opinions | Options
Dec '18 (NGZ18) 2.940 -0.003 2.940 2.940 2.896 121 2.943 04:36 Quote | Opinions | Options
Jan '19 (NGF19) 3.009 -0.018 3.021 3.021 2.976 364 3.027 05:02 Quote | Opinions | Options
Feb '19 (NGG19) 2.981 -0.019 2.993 2.993 2.954 136 3.000 05:02 Quote | Opinions | Options
Mar '19 (NGH19) 2.897 -0.013 2.894 2.899 2.867 98 2.910 04:12 Quote | Opinions | Options
Apr '19 (NGJ19) 2.624 -0.017 2.640 2.640 2.610 123 2.641 05:02 Quote | Opinions | Options
May '19 (NGK19) 2.602 -0.016 2.615 2.615 2.590 59 2.618 05:02 Quote | Opinions | Options
Jun '19 (NGM19) 2.642 -0.006 2.642 2.642 2.642 7 2.648 02:22 Quote | Opinions | Options
Jul '19 (NGN19) 2.661 -0.019 2.675 2.675 2.661 9 2.680 02:53 Quote | Opinions | Options
Aug '19 (NGQ19) 2.686s +0.005 2.695 2.720 2.686 751 2.681 02/20/18 Quote | Opinions | Options
Sep '19 (NGU19) 2.651 -0.024 2.651 2.651 2.651 2 2.675 03:11 Quote | Opinions | Options
Oct '19 (NGV19) 2.677 -0.023 2.677 2.677 2.677 1 2.700 03:14 Quote | Opinions | Options
Nov '19 (NGX19) 2.755s +0.002 2.759 2.761 2.755 797 2.753 02/20/18 Quote | Opinions | Options
Dec '19 (NGZ19) 2.894s +0.003 2.908 2.908 2.892 571 2.891 02/20/18 Quote | Opinions | Options
Jan '20 (NGF20) 3.014s +0.004 3.012 3.020 3.012 106 3.010 02/20/18 Quote | Opinions | Options
Feb '20 (NGG20) 2.992s +0.002 2.997 3.005 2.992 4 2.990 02/20/18 Quote | Opinions | Options
Mar '20 (NGH20) 2.909s +0.002 2.907 2.922 2.907 22 2.907 02/20/18 Quote | Opinions | Options
Apr '20 (NGJ20) 2.639s -0.003 0.000 2.639 2.639 21 2.642 02/20/18 Quote | Opinions | Options
May '20 (NGK20) 2.619s -0.003 0.000 2.619 2.619 0 2.622 02/20/18 Quote | Opinions | Options
Jun '20 (NGM20) 2.646s -0.003 0.000 2.646 2.646 0 2.649 02/20/18 Quote | Opinions | Options
Jul '20 (NGN20) 2.675s -0.003 0.000 2.675 2.675 0 2.678 02/20/18 Quote | Opinions | Options
Aug '20 (NGQ20) 2.677s -0.003 0.000 2.677 2.677 0 2.680 02/20/18 Quote | Opinions | Options
Sep '20 (NGU20) 2.670s -0.003 0.000 2.670 2.670 0 2.673 02/20/18 Quote | Opinions | Options
Oct '20 (NGV20) 2.698s -0.003 2.715 2.715 2.698 4 2.701 02/20/18 Quote | Opinions | Options
Nov '20 (NGX20) 2.756s -0.003 0.000 2.756 2.756 0 2.759 02/20/18 Quote | Opinions | Options
Dec '20 (NGZ20) 2.901s -0.003 0.000 2.901 2.901 0 2.904 02/20/18 Quote | Opinions | Options
Jan '21 (NGF21) 3.024s -0.003 3.027 3.027 3.024 7 3.027 02/20/18 Quote | Opinions | Options
Feb '21 (NGG21) 3.002s -0.003 3.020 3.020 3.002 10 3.005 02/20/18 Quote | Opinions | Options
Mar '21 (NGH21) 2.942s -0.002 0.000 2.942 2.942 0 2.944 02/20/18 Quote | Opinions | Options
Apr '21 (NGJ21) 2.690s -0.001 0.000 2.690 2.690 0 2.691 02/20/18 Quote | Opinions | Options
May '21 (NGK21) 2.672s -0.001 2.660 2.672 2.660 4 2.673 02/20/18 Quote | Opinions | Options
Jun '21 (NGM21) 2.695s -0.001 0.000 2.695 2.695 0 2.696 02/20/18 Quote | Opinions | Options
Jul '21 (NGN21) 2.720s -0.001 0.000 2.720 2.720 0 2.721 02/20/18 Quote | Opinions | Options
Aug '21 (NGQ21) 2.730s -0.001 0.000 2.730 2.730 0 2.731 02/20/18 Quote | Opinions | Options
Sep '21 (NGU21) 2.725s -0.001 0.000 2.725 2.725 0 2.726 02/20/18 Quote | Opinions | Options
Oct '21 (NGV21) 2.751s -0.001 0.000 2.751 2.751 0 2.752 02/20/18 Quote | Opinions | Options
Nov '21 (NGX21) 2.809s -0.003 2.809 2.809 2.809 4 2.812 02/20/18 Quote | Opinions | Options
Dec '21 (NGZ21) 2.949s -0.003 0.000 2.949 2.949 0 2.952 02/20/18 Quote | Opinions | Options
Jan '22 (NGF22) 3.059s -0.003 0.000 3.059 3.059 0 3.062 02/20/18 Quote | Opinions | Options
Feb '22 (NGG22) 3.038s -0.001 0.000 3.038 3.038 0 3.039 02/20/18 Quote | Opinions | Options
Mar '22 (NGH22) 2.980s +0.001 0.000 2.980 2.980 0 2.979 02/20/18 Quote | Opinions | Options
Apr '22 (NGJ22) 2.720s +0.004 0.000 2.720 2.720 0 2.716 02/20/18 Quote | Opinions | Options
May '22 (NGK22) 2.703s +0.004 2.700 2.703 2.700 11 2.699 02/20/18 Quote | Opinions | Options
Jun '22 (NGM22) 2.728s +0.004 0.000 2.728 2.728 0 2.724 02/20/18 Quote | Opinions | Options
Jul '22 (NGN22) 2.755s +0.004 0.000 2.755 2.755 0 2.751 02/20/18 Quote | Opinions | Options
Aug '22 (NGQ22) 2.773s +0.004 0.000 2.773 2.773 0 2.769 02/20/18 Quote | Opinions | Options
Sep '22 (NGU22) 2.774s +0.004 0.000 2.774 2.774 0 2.770 02/20/18 Quote | Opinions | Options
Oct '22 (NGV22) 2.800s +0.004 0.000 2.800 2.800 0 2.796 02/20/18 Quote | Opinions | Options
Nov '22 (NGX22) 2.866s +0.004 0.000 2.866 2.866 0 2.862 02/20/18 Quote | Opinions | Options
Dec '22 (NGZ22) 3.008s +0.004 0.000 3.008 3.008 0 3.004 02/20/18 Quote | Opinions | Options
Jan '23 (NGF23) 3.118s +0.004 0.000 3.118 3.118 0 3.114 02/20/18 Quote | Opinions | Options
Feb '23 (NGG23) 3.095s +0.004 0.000 3.095 3.095 0 3.091 02/20/18 Quote | Opinions | Options
Mar '23 (NGH23) 3.037s +0.004 0.000 3.037 3.037 0 3.033 02/20/18 Quote | Opinions | Options
Apr '23 (NGJ23) 2.760s +0.003 0.000 2.760 2.760 0 2.757 02/20/18 Quote | Opinions | Options
May '23 (NGK23) 2.740s +0.003 0.000 2.740 2.740 0 2.737 02/20/18 Quote | Opinions | Options
Jun '23 (NGM23) 2.765s +0.003 0.000 2.765 2.765 0 2.762 02/20/18 Quote | Opinions | Options
Jul '23 (NGN23) 2.792s +0.003 0.000 2.792 2.792 0 2.789 02/20/18 Quote | Opinions | Options
Aug '23 (NGQ23) 2.815s +0.003 0.000 2.815 2.815 0 2.812 02/20/18 Quote | Opinions | Options
Sep '23 (NGU23) 2.817s +0.003 0.000 2.817 2.817 0 2.814 02/20/18 Quote | Opinions | Options
Oct '23 (NGV23) 2.843s +0.003 0.000 2.843 2.843 0 2.840 02/20/18 Quote | Opinions | Options
Nov '23 (NGX23) 2.909s +0.003 0.000 2.909 2.909 0 2.906 02/20/18 Quote | Opinions | Options
Dec '23 (NGZ23) 3.054s +0.003 0.000 3.054 3.054 0 3.051 02/20/18 Quote | Opinions | Options
Jan '24 (NGF24) 3.166s +0.003 0.000 3.166 3.166 0 3.163 02/20/18 Quote | Opinions | Options
Feb '24 (NGG24) 3.141s +0.003 0.000 3.141 3.141 0 3.138 02/20/18 Quote | Opinions | Options
Mar '24 (NGH24) 3.083s +0.003 0.000 3.083 3.083 0 3.080 02/20/18 Quote | Opinions | Options
Apr '24 (NGJ24) 2.798s unch 0.000 2.798 2.798 0 2.798 02/20/18 Quote | Opinions | Options
May '24 (NGK24) 2.778s unch 0.000 2.778 2.778 0 2.778 02/20/18 Quote | Opinions | Options
Jun '24 (NGM24) 2.805s unch 0.000 2.805 2.805 0 2.805 02/20/18 Quote | Opinions | Options
Jul '24 (NGN24) 2.834s unch 0.000 2.834 2.834 0 2.834 02/20/18 Quote | Opinions | Options
Aug '24 (NGQ24) 2.857s unch 0.000 2.857 2.857 0 2.857 02/20/18 Quote | Opinions | Options
Sep '24 (NGU24) 2.861s unch 0.000 2.861 2.861 0 2.861 02/20/18 Quote | Opinions | Options
Oct '24 (NGV24) 2.891s unch 0.000 2.891 2.891 0 2.891 02/20/18 Quote | Opinions | Options
Nov '24 (NGX24) 2.960s unch 0.000 2.960 2.960 0 2.960 02/20/18 Quote | Opinions | Options
Dec '24 (NGZ24) 3.105s unch 0.000 3.105 3.105 0 3.105 02/20/18 Quote | Opinions | Options
Jan '25 (NGF25) 3.217s unch 0.000 3.217 3.217 0 3.217 02/20/18 Quote | Opinions | Options
Feb '25 (NGG25) 3.190s unch 0.000 3.190 3.190 0 3.190 02/20/18 Quote | Opinions | Options
Mar '25 (NGH25) 3.131s unch 0.000 3.131 3.131 0 3.131 02/20/18 Quote | Opinions | Options
Apr '25 (NGJ25) 2.848s unch 0.000 2.848 2.848 0 2.848 02/20/18 Quote | Opinions | Options
May '25 (NGK25) 2.826s unch 0.000 2.826 2.826 0 2.826 02/20/18 Quote | Opinions | Options
Jun '25 (NGM25) 2.852s unch 0.000 2.852 2.852 0 2.852 02/20/18 Quote | Opinions | Options
Jul '25 (NGN25) 2.880s unch 0.000 2.880 2.880 0 2.880 02/20/18 Quote | Opinions | Options
Aug '25 (NGQ25) 2.908s unch 0.000 2.908 2.908 0 2.908 02/20/18 Quote | Opinions | Options
Sep '25 (NGU25) 2.913s unch 0.000 2.913 2.913 0 2.913 02/20/18 Quote | Opinions | Options
Oct '25 (NGV25) 2.943s unch 0.000 2.943 2.943 0 2.943 02/20/18 Quote | Opinions | Options
Nov '25 (NGX25) 3.013s unch 0.000 3.013 3.013 0 3.013 02/20/18 Quote | Opinions | Options
Dec '25 (NGZ25) 3.158s unch 0.000 3.158 3.158 0 3.158 02/20/18 Quote | Opinions | Options
Jan '26 (NGF26) 3.271s unch 0.000 3.271 3.271 0 3.271 02/20/18 Quote | Opinions | Options
Feb '26 (NGG26) 3.241s unch 0.000 3.241 3.241 0 3.241 02/20/18 Quote | Opinions | Options
Mar '26 (NGH26) 3.181s unch 0.000 3.181 3.181 0 3.181 02/20/18 Quote | Opinions | Options
Apr '26 (NGJ26) 2.896s unch 0.000 2.896 2.896 0 2.896 02/20/18 Quote | Opinions | Options
May '26 (NGK26) 2.874s unch 0.000 2.874 2.874 0 2.874 02/20/18 Quote | Opinions | Options
Jun '26 (NGM26) 2.902s unch 0.000 2.902 2.902 0 2.902 02/20/18 Quote | Opinions | Options
Jul '26 (NGN26) 2.932s unch 0.000 2.932 2.932 0 2.932 02/20/18 Quote | Opinions | Options
Aug '26 (NGQ26) 2.961s unch 0.000 2.961 2.961 0 2.961 02/20/18 Quote | Opinions | Options
Sep '26 (NGU26) 2.968s unch 0.000 2.968 2.968 0 2.968 02/20/18 Quote | Opinions | Options
Oct '26 (NGV26) 3.008s unch 0.000 3.008 3.008 0 3.008 02/20/18 Quote | Opinions | Options
Nov '26 (NGX26) 3.078s unch 0.000 3.078 3.078 0 3.078 02/20/18 Quote | Opinions | Options
Dec '26 (NGZ26) 3.226s unch 0.000 3.226 3.226 0 3.226 02/20/18 Quote | Opinions | Options
Jan '27 (NGF27) 3.346s unch 0.000 3.346 3.346 0 3.346 02/20/18 Quote | Opinions | Options
Feb '27 (NGG27) 3.314s unch 0.000 3.314 3.314 0 3.314 02/20/18 Quote | Opinions | Options
Mar '27 (NGH27) 3.253s unch 0.000 3.253 3.253 0 3.253 02/20/18 Quote | Opinions | Options
Apr '27 (NGJ27) 2.943s unch 0.000 2.943 2.943 0 2.943 02/20/18 Quote | Opinions | Options
May '27 (NGK27) 2.921s unch 0.000 2.921 2.921 0 2.921 02/20/18 Quote | Opinions | Options
Jun '27 (NGM27) 2.946s unch 0.000 2.946 2.946 0 2.946 02/20/18 Quote | Opinions | Options
Jul '27 (NGN27) 2.974s unch 0.000 2.974 2.974 0 2.974 02/20/18 Quote | Opinions | Options
Aug '27 (NGQ27) 3.002s unch 0.000 3.002 3.002 0 3.002 02/20/18 Quote | Opinions | Options
Sep '27 (NGU27) 3.012s unch 0.000 3.012 3.012 0 3.012 02/20/18 Quote | Opinions | Options
Oct '27 (NGV27) 3.054s unch 0.000 3.054 3.054 0 3.054 02/20/18 Quote | Opinions | Options
Nov '27 (NGX27) 3.127s unch 0.000 3.127 3.127 0 3.127 02/20/18 Quote | Opinions | Options
Dec '27 (NGZ27) 3.279s +0.002 0.000 3.279 3.279 0 3.277 02/20/18 Quote | Opinions | Options
Jan '28 (NGF28) 3.404s +0.002 0.000 3.404 3.404 0 3.402 02/20/18 Quote | Opinions | Options
Feb '28 (NGG28) 3.372s +0.002 0.000 0.000 0.000 0 3.370 02/20/18 Quote | Opinions | Options
Mar '28 (NGH28) 3.311s +0.003 0.000 0.000 0.000 0 3.308 02/20/18 Quote | Opinions | Options
Apr '28 (NGJ28) 2.986s +0.003 0.000 0.000 0.000 0 2.983 02/20/18 Quote | Opinions | Options
May '28 (NGK28) 2.964s +0.003 0.000 0.000 0.000 0 2.961 02/20/18 Quote | Opinions | Options
Jun '28 (NGM28) 2.994s +0.003 0.000 0.000 0.000 0 2.991 02/20/18 Quote | Opinions | Options
Jul '28 (NGN28) 3.034s +0.003 0.000 0.000 0.000 0 3.031 02/20/18 Quote | Opinions | Options
Aug '28 (NGQ28) 3.074s +0.003 0.000 0.000 0.000 0 3.071 02/20/18 Quote | Opinions | Options
Sep '28 (NGU28) 3.087s +0.003 0.000 0.000 0.000 0 3.084 02/20/18 Quote | Opinions | Options
Oct '28 (NGV28) 3.137s +0.003 0.000 0.000 0.000 0 3.134 02/20/18 Quote | Opinions | Options
Nov '28 (NGX28) 3.212s +0.003 0.000 0.000 0.000 0 3.209 02/20/18 Quote | Opinions | Options
Dec '28 (NGZ28) 3.365s +0.003 0.000 0.000 0.000 0 3.362 02/20/18 Quote | Opinions | Options
Jan '29 (NGF29) 3.492s +0.003 0.000 0.000 0.000 0 3.489 02/20/18 Quote | Opinions | Options
Feb '29 (NGG29) 3.457s +0.003 0.000 0.000 0.000 0 3.454 02/20/18 Quote | Opinions | Options
Mar '29 (NGH29) 3.392s +0.003 0.000 0.000 0.000 0 3.389 02/20/18 Quote | Opinions | Options
Apr '29 (NGJ29) 3.052s +0.003 0.000 0.000 0.000 0 3.049 02/20/18 Quote | Opinions | Options
May '29 (NGK29) 3.030s +0.003 0.000 0.000 0.000 0 3.027 02/20/18 Quote | Opinions | Options
Jun '29 (NGM29) 3.060s +0.003 0.000 0.000 0.000 0 3.057 02/20/18 Quote | Opinions | Options
Jul '29 (NGN29) 3.100s +0.003 0.000 0.000 0.000 0 3.097 02/20/18 Quote | Opinions | Options
Aug '29 (NGQ29) 3.140s +0.003 0.000 0.000 0.000 0 3.137 02/20/18 Quote | Opinions | Options
Sep '29 (NGU29) 3.155s +0.003 0.000 0.000 0.000 0 3.152 02/20/18 Quote | Opinions | Options
Oct '29 (NGV29) 3.205s +0.003 0.000 0.000 0.000 0 3.202 02/20/18 Quote | Opinions | Options
Nov '29 (NGX29) 3.280s +0.003 0.000 0.000 0.000 0 3.277 02/20/18 Quote | Opinions | Options
Dec '29 (NGZ29) 3.433s +0.003 0.000 0.000 0.000 0 3.430 02/20/18 Quote | Opinions | Options
Jan '30 (NGF30) 3.566s +0.003 0.000 0.000 0.000 0 3.563 02/20/18 Quote | Opinions | Options
Feb '30 (NGG30) 3.531s +0.003 0.000 0.000 0.000 0 3.528 02/20/18 Quote | Opinions | Options
Mar '30 (NGH30) 3.466s +0.003 0.000 0.000 0.000 0 3.463 02/20/18 Quote | Opinions | Options
Apr '30 (NGJ30) 3.123s +0.003 0.000 0.000 0.000 0 3.120 02/20/18 Quote | Opinions | Options
May '30 (NGK30) 3.101s +0.003 0.000 0.000 0.000 0 3.098 02/20/18 Quote | Opinions | Options
Jun '30 (NGM30) 3.136s +0.003 0.000 0.000 0.000 0 3.133 02/20/18 Quote | Opinions | Options
Jul '30 (NGN30) 3.181s +0.003 0.000 0.000 0.000 0 3.178 02/20/18 Quote | Opinions | Options
Aug '30 (NGQ30) 3.221s +0.003 0.000 0.000 0.000 0 3.218 02/20/18 Quote | Opinions | Options
Sep '30 (NGU30) 3.236s +0.003 0.000 0.000 0.000 0 3.233 02/20/18 Quote | Opinions | Options
Oct '30 (NGV30) 3.291s +0.003 0.000 0.000 0.000 0 3.288 02/20/18 Quote | Opinions | Options
Nov '30 (NGX30) 3.369s +0.003 0.000 0.000 0.000 0 3.366 02/20/18 Quote | Opinions | Options
Dec '30 (NGZ30) 3.529s +0.003 0.000 0.000 0.000 0 3.526 02/20/18 Quote | Opinions | Options

Futures Commentary and Analysis

Nick Mastrandrea - Inside Futures - 1 hr 46 mins ago

Yesterday the markets faltered with no economic news to drive it higher. Will this change today? Read on to learn more...
 
Darren Chu, CFA - Inside Futures - Wed Feb 21, 12:45AM CST

The VIX (VX) is edging up for the 4th straight day today as it reclaims the 61.8% Fib retrace of the early February fall. Significantly, the two weeks or so of profittaking appears to be nearing completion as the VX tries forming a higher base relative to the early January range.
 
Cary Artac - Inside Futures - Tue Feb 20, 9:17PM CST

Highly Accurate Technical Analysis for AG Professionals and Industrial Users of Soy Byproducts
 
Bill Baruch - Inside Futures - Tue Feb 20, 5:34PM CST

The Dollar is bouncing but does it stick?
 

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