Commodity Prices for Natural Gas
Delayed Futures - 10:49 - Monday, December 11th
[ 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) 2.750s -0.060 0.000 2.750 2.750 0 2.810 12/08/17 Quote | Opinions | Options
Jan '18 (NGF18) 2.834 +0.062 2.831 2.848 2.793 87303 2.772 10:49 Quote | Opinions | Options
Feb '18 (NGG18) 2.848 +0.056 2.862 2.862 2.808 35426 2.792 10:49 Quote | Opinions | Options
Mar '18 (NGH18) 2.818 +0.051 2.819 2.831 2.781 22511 2.767 10:49 Quote | Opinions | Options
Apr '18 (NGJ18) 2.727 +0.029 2.727 2.737 2.710 11296 2.698 10:49 Quote | Opinions | Options
May '18 (NGK18) 2.729 +0.025 2.738 2.738 2.715 5252 2.704 10:49 Quote | Opinions | Options
Jun '18 (NGM18) 2.764 +0.022 2.773 2.775 2.752 2408 2.742 10:46 Quote | Opinions | Options
Jul '18 (NGN18) 2.802 +0.020 2.800 2.813 2.790 1740 2.782 10:45 Quote | Opinions | Options
Aug '18 (NGQ18) 2.804 +0.016 2.816 2.816 2.797 1357 2.788 10:43 Quote | Opinions | Options
Sep '18 (NGU18) 2.790 +0.018 2.801 2.801 2.776 809 2.772 10:46 Quote | Opinions | Options
Oct '18 (NGV18) 2.816 +0.018 2.827 2.828 2.804 2815 2.798 10:45 Quote | Opinions | Options
Nov '18 (NGX18) 2.877 +0.014 2.882 2.886 2.870 1424 2.863 10:46 Quote | Opinions | Options
Dec '18 (NGZ18) 3.010 +0.009 3.024 3.028 3.006 926 3.001 10:43 Quote | Opinions | Options
Jan '19 (NGF19) 3.106 +0.010 3.124 3.124 3.098 1267 3.096 10:45 Quote | Opinions | Options
Feb '19 (NGG19) 3.082 +0.010 3.076 3.087 3.075 975 3.072 10:46 Quote | Opinions | Options
Mar '19 (NGH19) 3.019 +0.012 3.015 3.021 3.012 546 3.007 10:49 Quote | Opinions | Options
Apr '19 (NGJ19) 2.717 +0.011 2.719 2.719 2.714 279 2.706 10:24 Quote | Opinions | Options
May '19 (NGK19) 2.682 +0.012 2.683 2.683 2.682 186 2.670 10:23 Quote | Opinions | Options
Jun '19 (NGM19) 2.705 +0.011 2.708 2.708 2.705 32 2.694 10:21 Quote | Opinions | Options
Jul '19 (NGN19) 2.730 +0.012 2.730 2.730 2.725 26 2.718 10:46 Quote | Opinions | Options
Aug '19 (NGQ19) 2.729 +0.011 2.731 2.731 2.729 2 2.718 10:23 Quote | Opinions | Options
Sep '19 (NGU19) 2.714 +0.013 2.711 2.714 2.711 2 2.701 10:23 Quote | Opinions | Options
Oct '19 (NGV19) 2.737 +0.012 2.736 2.737 2.736 2 2.725 10:22 Quote | Opinions | Options
Nov '19 (NGX19) 2.784 +0.010 2.785 2.785 2.784 2 2.774 10:24 Quote | Opinions | Options
Dec '19 (NGZ19) 2.925 +0.007 2.926 2.926 2.921 58 2.918 10:24 Quote | Opinions | Options
Jan '20 (NGF20) 3.669s -0.005 0.000 0.000 0.000 0 3.674 12/08/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.637s -0.005 0.000 0.000 0.000 0 3.642 12/08/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.572s -0.005 0.000 0.000 0.000 0 3.577 12/08/17 Quote | Opinions | Options
Apr '20 (NGJ20) 3.240s -0.005 0.000 0.000 0.000 0 3.245 12/08/17 Quote | Opinions | Options
May '20 (NGK20) 3.220s -0.005 0.000 0.000 0.000 0 3.225 12/08/17 Quote | Opinions | Options
Jun '20 (NGM20) 3.255s -0.005 0.000 0.000 0.000 0 3.260 12/08/17 Quote | Opinions | Options
Jul '20 (NGN20) 3.300s -0.005 0.000 0.000 0.000 0 3.305 12/08/17 Quote | Opinions | Options
Aug '20 (NGQ20) 3.340s -0.005 0.000 0.000 0.000 0 3.345 12/08/17 Quote | Opinions | Options
Sep '20 (NGU20) 3.355s -0.005 0.000 0.000 0.000 0 3.360 12/08/17 Quote | Opinions | Options
Oct '20 (NGV20) 3.410s -0.005 0.000 0.000 0.000 0 3.415 12/08/17 Quote | Opinions | Options
Nov '20 (NGX20) 3.488s -0.005 0.000 0.000 0.000 0 3.493 12/08/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.648s -0.005 0.000 0.000 0.000 0 3.653 12/08/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.076s +0.005 3.071 3.076 3.071 3 3.071 12/08/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.050s +0.005 3.045 3.050 3.045 4 3.045 12/08/17 Quote | Opinions | Options
Mar '21 (NGH21) 2.995s +0.005 0.000 2.995 2.995 0 2.990 12/08/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.690s +0.005 0.000 2.690 2.690 0 2.685 12/08/17 Quote | Opinions | Options
May '21 (NGK21) 2.667s +0.005 0.000 2.667 2.667 0 2.662 12/08/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.691s +0.005 0.000 2.691 2.691 0 2.686 12/08/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.717s +0.005 0.000 2.717 2.717 0 2.712 12/08/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.731s +0.005 0.000 2.731 2.731 0 2.726 12/08/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.731s +0.005 0.000 2.731 2.731 0 2.726 12/08/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.758s +0.008 0.000 2.758 2.758 0 2.750 12/08/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.823s +0.003 0.000 2.823 2.823 0 2.820 12/08/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.968s unch 0.000 2.968 2.968 0 2.968 12/08/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.078s -0.002 0.000 3.078 3.078 0 3.080 12/08/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.052s -0.002 0.000 3.052 3.052 0 3.054 12/08/17 Quote | Opinions | Options
Mar '22 (NGH22) 2.996s -0.002 0.000 2.996 2.996 0 2.998 12/08/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.701s +0.003 0.000 2.701 2.701 0 2.698 12/08/17 Quote | Opinions | Options
May '22 (NGK22) 2.683s +0.003 0.000 2.683 2.683 0 2.680 12/08/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.708s +0.003 0.000 2.708 2.708 0 2.705 12/08/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.735s +0.003 0.000 2.735 2.735 0 2.732 12/08/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.755s +0.003 0.000 2.755 2.755 0 2.752 12/08/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.755s +0.003 0.000 2.755 2.755 0 2.752 12/08/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.781s +0.003 0.000 2.781 2.781 0 2.778 12/08/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.853s +0.003 0.000 2.853 2.853 0 2.850 12/08/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.003s +0.003 0.000 3.003 3.003 0 3.000 12/08/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.123s +0.003 0.000 3.123 3.123 0 3.120 12/08/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.096s +0.002 0.000 3.096 3.096 0 3.094 12/08/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.039s +0.001 0.000 3.039 3.039 0 3.038 12/08/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.734s +0.001 0.000 2.734 2.734 0 2.733 12/08/17 Quote | Opinions | Options
May '23 (NGK23) 2.714s +0.001 0.000 2.714 2.714 0 2.713 12/08/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.739s +0.001 0.000 2.739 2.739 0 2.738 12/08/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.766s +0.001 0.000 2.766 2.766 0 2.765 12/08/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.789s +0.001 0.000 2.789 2.789 0 2.788 12/08/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.792s +0.001 0.000 2.792 2.792 0 2.791 12/08/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.822s +0.001 0.000 2.822 2.822 0 2.821 12/08/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.897s +0.001 0.000 2.897 2.897 0 2.896 12/08/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.047s +0.001 0.000 3.047 3.047 0 3.046 12/08/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.167s +0.001 0.000 3.167 3.167 0 3.166 12/08/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.139s +0.001 0.000 3.139 3.139 0 3.138 12/08/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.081s +0.001 0.000 3.081 3.081 0 3.080 12/08/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.771s -0.002 0.000 2.771 2.771 0 2.773 12/08/17 Quote | Opinions | Options
May '24 (NGK24) 2.751s -0.002 0.000 2.751 2.751 0 2.753 12/08/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.777s -0.002 0.000 2.777 2.777 0 2.779 12/08/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.805s -0.002 0.000 2.805 2.805 0 2.807 12/08/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.828s -0.002 0.000 2.828 2.828 0 2.830 12/08/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.832s -0.002 0.000 2.832 2.832 0 2.834 12/08/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.864s -0.002 0.000 2.864 2.864 0 2.866 12/08/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.939s -0.002 0.000 2.939 2.939 0 2.941 12/08/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.091s -0.002 0.000 3.091 3.091 0 3.093 12/08/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.214s -0.002 0.000 3.214 3.214 0 3.216 12/08/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.186s -0.002 0.000 3.186 3.186 0 3.188 12/08/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.125s -0.003 0.000 3.125 3.125 0 3.128 12/08/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.815s -0.003 0.000 2.815 2.815 0 2.818 12/08/17 Quote | Opinions | Options
May '25 (NGK25) 2.795s -0.003 0.000 2.795 2.795 0 2.798 12/08/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.823s -0.003 0.000 2.823 2.823 0 2.826 12/08/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.853s -0.003 0.000 2.853 2.853 0 2.856 12/08/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.882s -0.003 0.000 2.882 2.882 0 2.885 12/08/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.886s -0.003 0.000 2.886 2.886 0 2.889 12/08/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.919s -0.003 0.000 2.919 2.919 0 2.922 12/08/17 Quote | Opinions | Options
Nov '25 (NGX25) 2.994s -0.003 0.000 2.994 2.994 0 2.997 12/08/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.146s -0.003 0.000 3.146 3.146 0 3.149 12/08/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.269s -0.003 0.000 3.269 3.269 0 3.272 12/08/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.240s -0.004 0.000 3.240 3.240 0 3.244 12/08/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.179s -0.004 0.000 3.179 3.179 0 3.183 12/08/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.869s -0.004 0.000 2.869 2.869 0 2.873 12/08/17 Quote | Opinions | Options
May '26 (NGK26) 2.849s -0.004 0.000 2.849 2.849 0 2.853 12/08/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.877s -0.004 0.000 2.877 2.877 0 2.881 12/08/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.907s -0.004 0.000 2.907 2.907 0 2.911 12/08/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.936s -0.004 0.000 2.936 2.936 0 2.940 12/08/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.944s -0.004 0.000 2.944 2.944 0 2.948 12/08/17 Quote | Opinions | Options
Oct '26 (NGV26) 2.984s -0.004 0.000 2.984 2.984 0 2.988 12/08/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.059s -0.004 0.000 3.059 3.059 0 3.063 12/08/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.214s -0.004 0.000 3.214 3.214 0 3.218 12/08/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.344s -0.004 0.000 3.344 3.344 0 3.348 12/08/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.314s -0.005 0.000 3.314 3.314 0 3.319 12/08/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.252s -0.005 0.000 3.252 3.252 0 3.257 12/08/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.937s -0.005 0.000 2.937 2.937 0 2.942 12/08/17 Quote | Opinions | Options
May '27 (NGK27) 2.917s -0.005 0.000 2.917 2.917 0 2.922 12/08/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.942s -0.005 0.000 2.942 2.942 0 2.947 12/08/17 Quote | Opinions | Options
Jul '27 (NGN27) 2.971s -0.005 0.000 2.971 2.971 0 2.976 12/08/17 Quote | Opinions | Options
Aug '27 (NGQ27) 2.999s -0.005 0.000 2.999 2.999 0 3.004 12/08/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.009s -0.005 0.000 3.009 3.009 0 3.014 12/08/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.049s -0.005 0.000 3.049 3.049 0 3.054 12/08/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.125s -0.005 0.000 3.125 3.125 0 3.130 12/08/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.282s -0.005 0.000 0.000 0.000 0 3.287 12/08/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.419s -0.005 0.000 0.000 0.000 0 3.424 12/08/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.387s -0.005 0.000 0.000 0.000 0 3.392 12/08/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.324s -0.005 0.000 0.000 0.000 0 3.329 12/08/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.004s -0.005 0.000 0.000 0.000 0 3.009 12/08/17 Quote | Opinions | Options
May '28 (NGK28) 2.984s -0.005 0.000 0.000 0.000 0 2.989 12/08/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.019s -0.005 0.000 0.000 0.000 0 3.024 12/08/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.064s -0.005 0.000 0.000 0.000 0 3.069 12/08/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.104s -0.005 0.000 0.000 0.000 0 3.109 12/08/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.119s -0.005 0.000 0.000 0.000 0 3.124 12/08/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.174s -0.005 0.000 0.000 0.000 0 3.179 12/08/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.252s -0.005 0.000 0.000 0.000 0 3.257 12/08/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.410s -0.005 0.000 0.000 0.000 0 3.415 12/08/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.548s -0.005 0.000 0.000 0.000 0 3.553 12/08/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.516s -0.005 0.000 0.000 0.000 0 3.521 12/08/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.451s -0.005 0.000 0.000 0.000 0 3.456 12/08/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.123s -0.005 0.000 0.000 0.000 0 3.128 12/08/17 Quote | Opinions | Options
May '29 (NGK29) 3.103s -0.005 0.000 0.000 0.000 0 3.108 12/08/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.138s -0.005 0.000 0.000 0.000 0 3.143 12/08/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.183s -0.005 0.000 0.000 0.000 0 3.188 12/08/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.223s -0.005 0.000 0.000 0.000 0 3.228 12/08/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.238s -0.005 0.000 0.000 0.000 0 3.243 12/08/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.293s -0.005 0.000 0.000 0.000 0 3.298 12/08/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.371s -0.005 0.000 0.000 0.000 0 3.376 12/08/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.529s -0.005 0.000 0.000 0.000 0 3.534 12/08/17 Quote | Opinions | Options
Jan '30 (NGF30) 3.669s -0.005 0.000 3.669 3.669 0 3.674 12/08/17 Quote | Opinions | Options
Feb '30 (NGG30) 3.030 -0.607 3.030 3.030 3.030 0 3.637 08:49 Quote | Opinions | Options
Mar '30 (NGH30) 3.572s -0.005 0.000 3.572 3.572 0 3.577 12/08/17 Quote | Opinions | Options
Apr '30 (NGJ30) 3.240s -0.005 0.000 3.240 3.240 0 3.245 12/08/17 Quote | Opinions | Options
May '30 (NGK30) 3.220s -0.005 0.000 3.220 3.220 0 3.225 12/08/17 Quote | Opinions | Options
Jun '30 (NGM30) 3.255s -0.005 0.000 3.255 3.255 0 3.260 12/08/17 Quote | Opinions | Options
Jul '30 (NGN30) 3.300s -0.005 0.000 3.300 3.300 0 3.305 12/08/17 Quote | Opinions | Options
Aug '30 (NGQ30) 3.340s -0.005 0.000 3.340 3.340 0 3.345 12/08/17 Quote | Opinions | Options
Sep '30 (NGU30) 3.355s -0.005 0.000 3.355 3.355 0 3.360 12/08/17 Quote | Opinions | Options
Oct '30 (NGV30) 3.410s -0.005 0.000 3.410 3.410 0 3.415 12/08/17 Quote | Opinions | Options
Nov '30 (NGX30) 3.488s -0.005 0.000 3.488 3.488 0 3.493 12/08/17 Quote | Opinions | Options
Dec '30 (NGZ30) 3.648s -0.005 0.000 3.648 3.648 0 3.653 12/08/17 Quote | Opinions | Options

Futures Commentary and Analysis

Dan Hueber - Inside Futures - 44 mins ago

If the old adage is to be proven correct, and the bulls will enjoy the Christmas turkey, the grain and soy markets are going to have a little catching up to do. We have begun this new week with ...
 
Daniel D. Burke - Inside Futures - 1 hr ago

O WHAT FUN IT IS..BUYING FEB GOLD at 1250
 
Rosenthal Collins Group - Inside Futures - 1 hr 39 mins ago

Bulls have firm overall near-term technical advantage amid longer-term price uptrend. No early clues of market top being close at hand.
 
Alan Bush - Inside Futures - 2 hrs 1 min ago

Stock index futures extended Fridays advance today and are supported again by U.S. infrastructure spending plans on the horizon and after Congress last week passed a two week stopgap spending bill.
 

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