Commodity Prices for Natural Gas
Daily Futures - Wednesday, December 13th
[ Go to Intraday ] [ Options ] [ Spread Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Volume Open Int. Links
Cash (NGY00) 2.820s +0.020 0.000 2.820 2.820 0 0 Quote | Opinions | Options
Jan '18 (NGF18) 2.715s +0.037 2.696 2.751 2.656 222017 243196 Quote | Opinions | Options
Feb '18 (NGG18) 2.732s +0.038 2.714 2.763 2.669 110013 274168 Quote | Opinions | Options
Mar '18 (NGH18) 2.704s +0.034 2.686 2.736 2.647 64387 257168 Quote | Opinions | Options
Apr '18 (NGJ18) 2.631s +0.017 2.618 2.660 2.587 49957 156338 Quote | Opinions | Options
May '18 (NGK18) 2.638s +0.018 2.629 2.666 2.597 34917 125849 Quote | Opinions | Options
Jun '18 (NGM18) 2.675s +0.015 2.668 2.702 2.635 13966 41688 Quote | Opinions | Options
Jul '18 (NGN18) 2.712s +0.013 2.713 2.738 2.672 7970 47733 Quote | Opinions | Options
Aug '18 (NGQ18) 2.718s +0.012 2.722 2.743 2.678 3492 35429 Quote | Opinions | Options
Sep '18 (NGU18) 2.703s +0.013 2.707 2.727 2.663 2835 36909 Quote | Opinions | Options
Oct '18 (NGV18) 2.730s +0.011 2.735 2.755 2.689 12000 82270 Quote | Opinions | Options
Nov '18 (NGX18) 2.790s +0.009 2.797 2.814 2.748 4404 32798 Quote | Opinions | Options
Dec '18 (NGZ18) 2.924s +0.007 2.926 2.948 2.881 1792 31119 Quote | Opinions | Options
Jan '19 (NGF19) 3.017s +0.006 3.020 3.038 2.976 4085 43241 Quote | Opinions | Options
Feb '19 (NGG19) 3.002s +0.004 3.012 3.025 2.958 895 14010 Quote | Opinions | Options
Mar '19 (NGH19) 2.945s +0.004 2.956 2.967 2.905 2276 31928 Quote | Opinions | Options
Apr '19 (NGJ19) 2.675s +0.002 2.659 2.685 2.646 1427 25490 Quote | Opinions | Options
May '19 (NGK19) 2.646s +0.001 2.643 2.655 2.635 369 9383 Quote | Opinions | Options
Jun '19 (NGM19) 2.670s +0.001 2.673 2.684 2.665 163 7823 Quote | Opinions | Options
Jul '19 (NGN19) 2.696s +0.002 2.705 2.705 2.670 21 6157 Quote | Opinions | Options
Aug '19 (NGQ19) 2.696s +0.002 2.670 2.708 2.670 15 5587 Quote | Opinions | Options
Sep '19 (NGU19) 2.681s +0.002 2.660 2.681 2.660 17 5897 Quote | Opinions | Options
Oct '19 (NGV19) 2.705s +0.002 2.696 2.716 2.680 140 9749 Quote | Opinions | Options
Nov '19 (NGX19) 2.753s +0.002 2.740 2.766 2.728 115 6013 Quote | Opinions | Options
Dec '19 (NGZ19) 2.896s +0.002 2.884 2.905 2.880 80 5374 Quote | Opinions | Options
Jan '20 (NGF20) 3.001s +0.001 3.015 3.015 3.001 51 2005 Quote | Opinions | Options
Feb '20 (NGG20) 2.978s +0.002 2.991 2.991 2.960 27 710 Quote | Opinions | Options
Mar '20 (NGH20) 2.928s +0.003 2.940 2.945 2.900 14 949 Quote | Opinions | Options
Apr '20 (NGJ20) 2.658s +0.008 2.630 2.658 2.610 17 1075 Quote | Opinions | Options
May '20 (NGK20) 2.637s +0.011 2.605 2.637 2.605 4 633 Quote | Opinions | Options
Jun '20 (NGM20) 2.665s +0.011 0.000 2.665 2.665 0 570 Quote | Opinions | Options
Jul '20 (NGN20) 2.695s +0.011 0.000 2.695 2.695 0 509 Quote | Opinions | Options
Aug '20 (NGQ20) 2.710s +0.011 0.000 2.710 2.710 0 499 Quote | Opinions | Options
Sep '20 (NGU20) 2.710s +0.011 0.000 2.710 2.710 0 477 Quote | Opinions | Options
Oct '20 (NGV20) 2.740s +0.011 2.745 2.745 2.740 3 537 Quote | Opinions | Options
Nov '20 (NGX20) 2.810s +0.011 2.800 2.810 2.800 5 609 Quote | Opinions | Options
Dec '20 (NGZ20) 2.958s +0.011 0.000 2.958 2.945 2 890 Quote | Opinions | Options
Jan '21 (NGF21) 3.068s +0.011 3.070 3.070 3.030 3 328 Quote | Opinions | Options
Feb '21 (NGG21) 3.043s +0.012 0.000 3.043 3.029 0 208 Quote | Opinions | Options
Mar '21 (NGH21) 2.986s +0.012 2.986 2.986 2.986 4 174 Quote | Opinions | Options
Apr '21 (NGJ21) 2.691s +0.012 0.000 2.691 2.691 0 171 Quote | Opinions | Options
May '21 (NGK21) 2.670s +0.014 0.000 2.670 2.670 0 121 Quote | Opinions | Options
Jun '21 (NGM21) 2.694s +0.014 0.000 2.694 2.694 0 93 Quote | Opinions | Options
Jul '21 (NGN21) 2.720s +0.014 0.000 2.720 2.720 0 93 Quote | Opinions | Options
Aug '21 (NGQ21) 2.734s +0.014 0.000 2.734 2.734 0 94 Quote | Opinions | Options
Sep '21 (NGU21) 2.734s +0.014 0.000 2.734 2.734 0 102 Quote | Opinions | Options
Oct '21 (NGV21) 2.761s +0.014 0.000 2.761 2.761 0 75 Quote | Opinions | Options
Nov '21 (NGX21) 2.826s +0.014 0.000 2.826 2.826 0 73 Quote | Opinions | Options
Dec '21 (NGZ21) 2.971s +0.014 0.000 2.971 2.971 0 101 Quote | Opinions | Options
Jan '22 (NGF22) 3.081s +0.014 3.081 3.081 3.081 3 17 Quote | Opinions | Options
Feb '22 (NGG22) 3.053s +0.014 0.000 3.053 3.053 0 25 Quote | Opinions | Options
Mar '22 (NGH22) 2.994s +0.014 0.000 2.994 2.994 10 24 Quote | Opinions | Options
Apr '22 (NGJ22) 2.709s +0.014 0.000 2.709 2.709 10 14 Quote | Opinions | Options
May '22 (NGK22) 2.689s +0.012 0.000 2.689 2.689 0 27 Quote | Opinions | Options
Jun '22 (NGM22) 2.714s +0.012 0.000 2.714 2.714 0 14 Quote | Opinions | Options
Jul '22 (NGN22) 2.741s +0.012 0.000 2.741 2.741 0 15 Quote | Opinions | Options
Aug '22 (NGQ22) 2.761s +0.012 0.000 2.761 2.761 0 15 Quote | Opinions | Options
Sep '22 (NGU22) 2.761s +0.012 0.000 2.761 2.761 0 14 Quote | Opinions | Options
Oct '22 (NGV22) 2.787s +0.012 0.000 2.787 2.787 0 14 Quote | Opinions | Options
Nov '22 (NGX22) 2.859s +0.012 0.000 2.859 2.859 0 14 Quote | Opinions | Options
Dec '22 (NGZ22) 3.009s +0.012 0.000 3.009 3.009 0 20 Quote | Opinions | Options
Jan '23 (NGF23) 3.129s +0.012 0.000 3.129 3.129 0 7 Quote | Opinions | Options
Feb '23 (NGG23) 3.101s +0.012 0.000 3.101 3.101 0 4 Quote | Opinions | Options
Mar '23 (NGH23) 3.042s +0.012 0.000 3.042 3.042 0 12 Quote | Opinions | Options
Apr '23 (NGJ23) 2.742s +0.012 0.000 2.742 2.742 0 12 Quote | Opinions | Options
May '23 (NGK23) 2.722s +0.012 0.000 2.722 2.722 0 19 Quote | Opinions | Options
Jun '23 (NGM23) 2.747s +0.012 0.000 2.747 2.747 0 12 Quote | Opinions | Options
Jul '23 (NGN23) 2.774s +0.012 0.000 2.774 2.774 0 12 Quote | Opinions | Options
Aug '23 (NGQ23) 2.797s +0.012 0.000 2.797 2.797 0 23 Quote | Opinions | Options
Sep '23 (NGU23) 2.800s +0.012 0.000 2.800 2.800 0 1 Quote | Opinions | Options
Oct '23 (NGV23) 2.830s +0.012 0.000 2.830 2.830 0 16 Quote | Opinions | Options
Nov '23 (NGX23) 2.905s +0.012 0.000 2.905 2.905 0 12 Quote | Opinions | Options
Dec '23 (NGZ23) 3.055s +0.012 0.000 3.055 3.055 0 1 Quote | Opinions | Options
Jan '24 (NGF24) 3.175s +0.012 0.000 3.175 3.175 0 0 Quote | Opinions | Options
Feb '24 (NGG24) 3.147s +0.012 0.000 3.147 3.147 0 0 Quote | Opinions | Options
Mar '24 (NGH24) 3.086s +0.009 0.000 3.086 3.086 0 0 Quote | Opinions | Options
Apr '24 (NGJ24) 2.786s +0.014 0.000 2.786 2.786 0 0 Quote | Opinions | Options
May '24 (NGK24) 2.766s +0.014 0.000 2.766 2.766 0 2 Quote | Opinions | Options
Jun '24 (NGM24) 2.792s +0.014 0.000 2.792 2.792 0 0 Quote | Opinions | Options
Jul '24 (NGN24) 2.820s +0.014 0.000 2.820 2.820 0 0 Quote | Opinions | Options
Aug '24 (NGQ24) 2.843s +0.014 0.000 2.843 2.843 0 0 Quote | Opinions | Options
Sep '24 (NGU24) 2.847s +0.014 0.000 2.847 2.847 0 0 Quote | Opinions | Options
Oct '24 (NGV24) 2.879s +0.014 0.000 2.879 2.879 0 0 Quote | Opinions | Options
Nov '24 (NGX24) 2.954s +0.014 0.000 2.954 2.954 0 0 Quote | Opinions | Options
Dec '24 (NGZ24) 3.104s +0.012 0.000 3.104 3.104 0 0 Quote | Opinions | Options
Jan '25 (NGF25) 3.227s +0.012 0.000 3.227 3.227 0 0 Quote | Opinions | Options
Feb '25 (NGG25) 3.197s +0.010 0.000 3.197 3.197 0 0 Quote | Opinions | Options
Mar '25 (NGH25) 3.136s +0.010 0.000 3.136 3.136 0 0 Quote | Opinions | Options
Apr '25 (NGJ25) 2.836s +0.018 0.000 2.836 2.836 0 0 Quote | Opinions | Options
May '25 (NGK25) 2.816s +0.018 0.000 2.816 2.816 0 1 Quote | Opinions | Options
Jun '25 (NGM25) 2.844s +0.018 0.000 2.844 2.844 0 0 Quote | Opinions | Options
Jul '25 (NGN25) 2.874s +0.018 0.000 2.874 2.874 0 0 Quote | Opinions | Options
Aug '25 (NGQ25) 2.903s +0.018 0.000 2.903 2.903 0 0 Quote | Opinions | Options
Sep '25 (NGU25) 2.907s +0.018 0.000 2.907 2.907 0 0 Quote | Opinions | Options
Oct '25 (NGV25) 2.940s +0.018 0.000 2.940 2.940 0 0 Quote | Opinions | Options
Nov '25 (NGX25) 3.015s +0.018 0.000 3.015 3.015 0 0 Quote | Opinions | Options
Dec '25 (NGZ25) 3.165s +0.016 0.000 3.165 3.165 0 0 Quote | Opinions | Options
Jan '26 (NGF26) 3.288s +0.016 0.000 3.288 3.288 0 0 Quote | Opinions | Options
Feb '26 (NGG26) 3.258s +0.015 0.000 3.258 3.258 0 0 Quote | Opinions | Options
Mar '26 (NGH26) 3.197s +0.015 0.000 3.197 3.197 0 0 Quote | Opinions | Options
Apr '26 (NGJ26) 2.897s +0.025 0.000 2.897 2.897 0 0 Quote | Opinions | Options
May '26 (NGK26) 2.877s +0.025 0.000 2.877 2.877 0 0 Quote | Opinions | Options
Jun '26 (NGM26) 2.905s +0.025 0.000 2.905 2.905 0 0 Quote | Opinions | Options
Jul '26 (NGN26) 2.935s +0.025 0.000 2.935 2.935 0 0 Quote | Opinions | Options
Aug '26 (NGQ26) 2.964s +0.025 0.000 2.964 2.964 0 0 Quote | Opinions | Options
Sep '26 (NGU26) 2.972s +0.025 0.000 2.972 2.972 0 0 Quote | Opinions | Options
Oct '26 (NGV26) 3.012s +0.025 0.000 3.012 3.012 0 0 Quote | Opinions | Options
Nov '26 (NGX26) 3.087s +0.025 0.000 3.087 3.087 0 0 Quote | Opinions | Options
Dec '26 (NGZ26) 3.240s +0.023 0.000 3.240 3.240 0 0 Quote | Opinions | Options
Jan '27 (NGF27) 3.370s +0.023 0.000 3.370 3.370 0 0 Quote | Opinions | Options
Feb '27 (NGG27) 3.340s +0.023 0.000 3.340 3.340 0 0 Quote | Opinions | Options
Mar '27 (NGH27) 3.278s +0.023 0.000 3.278 3.278 0 0 Quote | Opinions | Options
Apr '27 (NGJ27) 2.963s +0.023 0.000 2.963 2.963 0 0 Quote | Opinions | Options
May '27 (NGK27) 2.943s +0.023 0.000 2.943 2.943 0 0 Quote | Opinions | Options
Jun '27 (NGM27) 2.968s +0.023 0.000 2.968 2.968 0 0 Quote | Opinions | Options
Jul '27 (NGN27) 2.997s +0.023 0.000 2.997 2.997 0 0 Quote | Opinions | Options
Aug '27 (NGQ27) 3.025s +0.023 0.000 3.025 3.025 0 0 Quote | Opinions | Options
Sep '27 (NGU27) 3.035s +0.023 0.000 3.035 3.035 0 0 Quote | Opinions | Options
Oct '27 (NGV27) 3.075s +0.023 0.000 3.075 3.075 0 0 Quote | Opinions | Options
Nov '27 (NGX27) 3.151s +0.023 0.000 3.151 3.151 0 0 Quote | Opinions | Options
Dec '27 (NGZ27) 3.306s +0.021 0.000 3.306 3.306 0 0 Quote | Opinions | Options
Jan '28 (NGF28) 3.441s +0.019 0.000 3.441 3.441 0 0 Quote | Opinions | Options
Feb '28 (NGG28) 3.409s +0.019 0.000 3.409 3.409 0 0 Quote | Opinions | Options
Mar '28 (NGH28) 3.346s +0.019 0.000 3.346 3.346 0 0 Quote | Opinions | Options
Apr '28 (NGJ28) 3.026s +0.019 0.000 3.026 3.026 0 0 Quote | Opinions | Options
May '28 (NGK28) 3.006s +0.019 0.000 3.006 3.006 0 0 Quote | Opinions | Options
Jun '28 (NGM28) 3.041s +0.019 0.000 3.041 3.041 0 0 Quote | Opinions | Options
Jul '28 (NGN28) 3.086s +0.019 0.000 3.086 3.086 0 0 Quote | Opinions | Options
Aug '28 (NGQ28) 3.126s +0.019 0.000 3.126 3.126 0 0 Quote | Opinions | Options
Sep '28 (NGU28) 3.141s +0.019 0.000 3.141 3.141 0 0 Quote | Opinions | Options
Oct '28 (NGV28) 3.196s +0.019 0.000 3.196 3.196 0 0 Quote | Opinions | Options
Nov '28 (NGX28) 3.274s +0.019 0.000 3.274 3.274 0 0 Quote | Opinions | Options
Dec '28 (NGZ28) 3.429s +0.016 0.000 3.429 3.429 0 0 Quote | Opinions | Options
Jan '29 (NGF29) 3.567s +0.016 0.000 3.567 3.567 0 0 Quote | Opinions | Options
Feb '29 (NGG29) 3.535s +0.016 0.000 3.535 3.535 0 0 Quote | Opinions | Options
Mar '29 (NGH29) 3.470s +0.016 0.000 3.470 3.470 0 0 Quote | Opinions | Options
Apr '29 (NGJ29) 3.145s +0.016 0.000 3.145 3.145 0 0 Quote | Opinions | Options
May '29 (NGK29) 3.125s +0.016 0.000 3.125 3.125 0 0 Quote | Opinions | Options
Jun '29 (NGM29) 3.160s +0.016 0.000 3.160 3.160 0 0 Quote | Opinions | Options
Jul '29 (NGN29) 3.205s +0.016 0.000 3.205 3.205 0 0 Quote | Opinions | Options
Aug '29 (NGQ29) 3.245s +0.016 0.000 3.245 3.245 0 0 Quote | Opinions | Options
Sep '29 (NGU29) 3.260s +0.016 0.000 3.260 3.260 0 0 Quote | Opinions | Options
Oct '29 (NGV29) 3.315s +0.016 0.000 3.315 3.315 0 0 Quote | Opinions | Options
Nov '29 (NGX29) 3.393s +0.016 0.000 3.393 3.393 0 0 Quote | Opinions | Options
Dec '29 (NGZ29) 3.551s +0.016 0.000 3.551 3.551 0 0 Quote | Opinions | Options
Jan '30 (NGF30) 3.691s +0.016 0.000 3.691 3.691 0 0 Quote | Opinions | Options
Feb '30 (NGG30) 3.659s +0.016 0.000 3.659 3.659 0 0 Quote | Opinions | Options
Mar '30 (NGH30) 3.594s +0.016 0.000 3.594 3.594 0 0 Quote | Opinions | Options
Apr '30 (NGJ30) 3.262s +0.016 0.000 3.262 3.262 0 0 Quote | Opinions | Options
May '30 (NGK30) 3.242s +0.016 0.000 3.242 3.242 0 0 Quote | Opinions | Options
Jun '30 (NGM30) 3.277s +0.016 0.000 3.277 3.277 0 0 Quote | Opinions | Options
Jul '30 (NGN30) 3.322s +0.016 0.000 3.322 3.322 0 0 Quote | Opinions | Options
Aug '30 (NGQ30) 3.362s +0.016 0.000 3.362 3.362 0 0 Quote | Opinions | Options
Sep '30 (NGU30) 3.377s +0.016 0.000 3.377 3.377 0 0 Quote | Opinions | Options
Oct '30 (NGV30) 3.432s +0.016 0.000 3.432 3.432 0 0 Quote | Opinions | Options
Nov '30 (NGX30) 3.510s +0.016 0.000 3.510 3.510 0 0 Quote | Opinions | Options
Dec '30 (NGZ30) 3.670s +0.016 0.000 3.670 3.670 0 0 Quote | Opinions | Options
Open Interest applies to the previous trading session

Futures Commentary and Analysis

Oliver Sloup - Inside Futures - 59 mins ago

Sellers took advantage of the higher prices and stepped back into cattle.
 
Bob Hunt - Inside Futures - 43 mins ago

The Trend Trader helps to identify the current trend status of your favorite futures markets. It not only helps us to stay on the right side of market direction, but also helps us avoid those without a trend. You can even use the grid as a spread matrix too - buying strength and selling weakness....
 
Ben DiCostanzo - Inside Futures - 1 hr 38 mins ago

Livestock Levels
 
Sean Lusk - Inside Futures - 1 hr 55 mins ago

Daily Gold Report for Wednesday December 13, 2017
 

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