Commodity Prices for Natural Gas
Delayed Futures - 13:37 - Tuesday, December 12th
[ 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) 2.800s +0.050 0.000 2.800 2.800 0 2.750 12/11/17 Quote | Opinions | Options
Jan '18 (NGF18) 2.686 -0.142 2.801 2.844 2.673 256287 2.828 13:37 Quote | Opinions | Options
Feb '18 (NGG18) 2.701 -0.146 2.818 2.861 2.692 118949 2.847 13:37 Quote | Opinions | Options
Mar '18 (NGH18) 2.677 -0.139 2.790 2.830 2.668 74545 2.816 13:37 Quote | Opinions | Options
Apr '18 (NGJ18) 2.617 -0.105 2.700 2.733 2.609 49099 2.722 13:37 Quote | Opinions | Options
May '18 (NGK18) 2.623 -0.100 2.704 2.733 2.616 34310 2.723 13:37 Quote | Opinions | Options
Jun '18 (NGM18) 2.662 -0.098 2.748 2.768 2.656 11990 2.760 13:37 Quote | Opinions | Options
Jul '18 (NGN18) 2.702 -0.096 2.786 2.804 2.695 9411 2.798 13:35 Quote | Opinions | Options
Aug '18 (NGQ18) 2.709 -0.095 2.802 2.809 2.701 4510 2.804 13:35 Quote | Opinions | Options
Sep '18 (NGU18) 2.691 -0.096 2.772 2.791 2.685 4958 2.787 13:37 Quote | Opinions | Options
Oct '18 (NGV18) 2.720 -0.093 2.800 2.817 2.715 20477 2.813 13:37 Quote | Opinions | Options
Nov '18 (NGX18) 2.781 -0.094 2.870 2.877 2.777 4419 2.875 13:37 Quote | Opinions | Options
Dec '18 (NGZ18) 2.917 -0.093 2.990 3.012 2.913 2309 3.010 13:37 Quote | Opinions | Options
Jan '19 (NGF19) 3.015 -0.089 3.098 3.132 3.007 5057 3.104 13:29 Quote | Opinions | Options
Feb '19 (NGG19) 2.995 -0.088 3.075 3.075 2.995 1291 3.083 13:18 Quote | Opinions | Options
Mar '19 (NGH19) 2.937 -0.083 3.001 3.014 2.937 1944 3.020 13:19 Quote | Opinions | Options
Apr '19 (NGJ19) 2.670 -0.047 2.709 2.710 2.670 1340 2.717 13:18 Quote | Opinions | Options
May '19 (NGK19) 2.642 -0.037 2.669 2.669 2.642 299 2.679 13:18 Quote | Opinions | Options
Jun '19 (NGM19) 2.670 -0.032 2.677 2.690 2.670 224 2.702 13:35 Quote | Opinions | Options
Jul '19 (NGN19) 2.705 -0.021 2.710 2.715 2.699 116 2.726 12:33 Quote | Opinions | Options
Aug '19 (NGQ19) 2.693 -0.033 2.720 2.720 2.693 74 2.726 13:22 Quote | Opinions | Options
Sep '19 (NGU19) 2.688 -0.021 2.691 2.691 2.686 10 2.709 12:34 Quote | Opinions | Options
Oct '19 (NGV19) 2.706 -0.027 2.724 2.724 2.706 195 2.733 13:33 Quote | Opinions | Options
Nov '19 (NGX19) 2.755 -0.025 2.769 2.769 2.755 138 2.780 13:33 Quote | Opinions | Options
Dec '19 (NGZ19) 2.895 -0.028 2.910 2.910 2.895 182 2.923 13:36 Quote | Opinions | Options
Jan '20 (NGF20) 3.662s -0.007 0.000 0.000 0.000 0 3.669 12/11/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.630s -0.007 0.000 0.000 0.000 0 3.637 12/11/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.565s -0.007 0.000 0.000 0.000 0 3.572 12/11/17 Quote | Opinions | Options
Apr '20 (NGJ20) 3.233s -0.007 0.000 0.000 0.000 0 3.240 12/11/17 Quote | Opinions | Options
May '20 (NGK20) 3.213s -0.007 0.000 0.000 0.000 0 3.220 12/11/17 Quote | Opinions | Options
Jun '20 (NGM20) 3.248s -0.007 0.000 0.000 0.000 0 3.255 12/11/17 Quote | Opinions | Options
Jul '20 (NGN20) 3.293s -0.007 0.000 0.000 0.000 0 3.300 12/11/17 Quote | Opinions | Options
Aug '20 (NGQ20) 3.333s -0.007 0.000 0.000 0.000 0 3.340 12/11/17 Quote | Opinions | Options
Sep '20 (NGU20) 3.348s -0.007 0.000 0.000 0.000 0 3.355 12/11/17 Quote | Opinions | Options
Oct '20 (NGV20) 3.403s -0.007 0.000 0.000 0.000 0 3.410 12/11/17 Quote | Opinions | Options
Nov '20 (NGX20) 3.481s -0.007 0.000 0.000 0.000 0 3.488 12/11/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.641s -0.007 0.000 0.000 0.000 0 3.648 12/11/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.077s +0.001 3.055 3.077 3.055 1 3.076 12/11/17 Quote | Opinions | Options
Feb '21 (NGG21) 3.029 -0.022 3.029 3.029 3.029 3 3.051 13:26 Quote | Opinions | Options
Mar '21 (NGH21) 2.994s -0.001 0.000 2.994 2.994 0 2.995 12/11/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.689s -0.001 0.000 2.689 2.689 0 2.690 12/11/17 Quote | Opinions | Options
May '21 (NGK21) 2.666s -0.001 0.000 2.666 2.666 0 2.667 12/11/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.690s -0.001 0.000 2.690 2.690 0 2.691 12/11/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.716s -0.001 0.000 2.716 2.716 0 2.717 12/11/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.730s -0.001 0.000 2.730 2.730 0 2.731 12/11/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.730s -0.001 0.000 2.730 2.730 0 2.731 12/11/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.757s -0.001 0.000 2.760 2.757 0 2.758 12/11/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.822s -0.001 0.000 2.822 2.822 0 2.823 12/11/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.967s -0.001 0.000 2.967 2.967 0 2.968 12/11/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.077s -0.001 0.000 3.077 3.077 0 3.078 12/11/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.049s -0.003 0.000 3.049 3.049 0 3.052 12/11/17 Quote | Opinions | Options
Mar '22 (NGH22) 2.990s -0.006 0.000 2.990 2.990 0 2.996 12/11/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.698s -0.003 0.000 2.698 2.698 0 2.701 12/11/17 Quote | Opinions | Options
May '22 (NGK22) 2.680s -0.003 0.000 2.680 2.680 0 2.683 12/11/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.705s -0.003 0.000 2.705 2.705 0 2.708 12/11/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.732s -0.003 0.000 2.732 2.732 0 2.735 12/11/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.752s -0.003 0.000 2.752 2.752 0 2.755 12/11/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.752s -0.003 0.000 2.752 2.752 0 2.755 12/11/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.778s -0.003 0.000 2.778 2.778 0 2.781 12/11/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.850s -0.003 0.000 2.850 2.850 0 2.853 12/11/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.000s -0.003 0.000 3.000 3.000 0 3.003 12/11/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.120s -0.003 0.000 3.120 3.120 0 3.123 12/11/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.092s -0.004 0.000 3.092 3.092 0 3.096 12/11/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.033s -0.006 0.000 3.033 3.033 0 3.039 12/11/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.727s -0.007 0.000 2.727 2.727 0 2.734 12/11/17 Quote | Opinions | Options
May '23 (NGK23) 2.707s -0.007 0.000 2.707 2.707 0 2.714 12/11/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.732s -0.007 0.000 2.732 2.732 0 2.739 12/11/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.759s -0.007 0.000 2.759 2.759 0 2.766 12/11/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.782s -0.007 0.000 2.782 2.782 0 2.789 12/11/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.785s -0.007 0.000 2.785 2.785 0 2.792 12/11/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.815s -0.007 0.000 2.815 2.815 0 2.822 12/11/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.890s -0.007 0.000 2.890 2.890 0 2.897 12/11/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.040s -0.007 0.000 3.040 3.040 0 3.047 12/11/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.160s -0.007 0.000 3.160 3.160 0 3.167 12/11/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.132s -0.007 0.000 3.132 3.132 0 3.139 12/11/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.074s -0.007 0.000 3.074 3.074 0 3.081 12/11/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.764s -0.007 0.000 2.764 2.764 0 2.771 12/11/17 Quote | Opinions | Options
May '24 (NGK24) 2.744s -0.007 0.000 2.744 2.744 0 2.751 12/11/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.770s -0.007 0.000 2.770 2.770 0 2.777 12/11/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.798s -0.007 0.000 2.798 2.798 0 2.805 12/11/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.821s -0.007 0.000 2.821 2.821 0 2.828 12/11/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.825s -0.007 0.000 2.825 2.825 0 2.832 12/11/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.857s -0.007 0.000 2.857 2.857 0 2.864 12/11/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.932s -0.007 0.000 2.932 2.932 0 2.939 12/11/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.084s -0.007 0.000 3.084 3.084 0 3.091 12/11/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.207s -0.007 0.000 3.207 3.207 0 3.214 12/11/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.179s -0.007 0.000 3.179 3.179 0 3.186 12/11/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.118s -0.007 0.000 3.118 3.118 0 3.125 12/11/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.808s -0.007 0.000 2.808 2.808 0 2.815 12/11/17 Quote | Opinions | Options
May '25 (NGK25) 2.788s -0.007 0.000 2.788 2.788 0 2.795 12/11/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.816s -0.007 0.000 2.816 2.816 0 2.823 12/11/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.846s -0.007 0.000 2.846 2.846 0 2.853 12/11/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.875s -0.007 0.000 2.875 2.875 0 2.882 12/11/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.879s -0.007 0.000 2.879 2.879 0 2.886 12/11/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.912s -0.007 0.000 2.912 2.912 0 2.919 12/11/17 Quote | Opinions | Options
Nov '25 (NGX25) 2.987s -0.007 0.000 2.987 2.987 0 2.994 12/11/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.139s -0.007 0.000 3.139 3.139 0 3.146 12/11/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.262s -0.007 0.000 3.262 3.262 0 3.269 12/11/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.233s -0.007 0.000 3.233 3.233 0 3.240 12/11/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.172s -0.007 0.000 3.172 3.172 0 3.179 12/11/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.862s -0.007 0.000 2.862 2.862 0 2.869 12/11/17 Quote | Opinions | Options
May '26 (NGK26) 2.842s -0.007 0.000 2.842 2.842 0 2.849 12/11/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.870s -0.007 0.000 2.870 2.870 0 2.877 12/11/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.900s -0.007 0.000 2.900 2.900 0 2.907 12/11/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.929s -0.007 0.000 2.929 2.929 0 2.936 12/11/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.937s -0.007 0.000 2.937 2.937 0 2.944 12/11/17 Quote | Opinions | Options
Oct '26 (NGV26) 2.977s -0.007 0.000 2.977 2.977 0 2.984 12/11/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.052s -0.007 0.000 3.052 3.052 0 3.059 12/11/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.207s -0.007 0.000 3.207 3.207 0 3.214 12/11/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.337s -0.007 0.000 3.337 3.337 0 3.344 12/11/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.307s -0.007 0.000 3.307 3.307 0 3.314 12/11/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.245s -0.007 0.000 3.245 3.245 0 3.252 12/11/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.930s -0.007 0.000 2.930 2.930 0 2.937 12/11/17 Quote | Opinions | Options
May '27 (NGK27) 2.910s -0.007 0.000 2.910 2.910 0 2.917 12/11/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.935s -0.007 0.000 2.935 2.935 0 2.942 12/11/17 Quote | Opinions | Options
Jul '27 (NGN27) 2.964s -0.007 0.000 2.964 2.964 0 2.971 12/11/17 Quote | Opinions | Options
Aug '27 (NGQ27) 2.992s -0.007 0.000 2.992 2.992 0 2.999 12/11/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.002s -0.007 0.000 3.002 3.002 0 3.009 12/11/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.042s -0.007 0.000 3.042 3.042 0 3.049 12/11/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.118s -0.007 0.000 3.118 3.118 0 3.125 12/11/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.275s -0.007 0.000 0.000 0.000 0 3.282 12/11/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.412s -0.007 0.000 0.000 0.000 0 3.419 12/11/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.380s -0.007 0.000 0.000 0.000 0 3.387 12/11/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.317s -0.007 0.000 0.000 0.000 0 3.324 12/11/17 Quote | Opinions | Options
Apr '28 (NGJ28) 2.997s -0.007 0.000 0.000 0.000 0 3.004 12/11/17 Quote | Opinions | Options
May '28 (NGK28) 2.977s -0.007 0.000 0.000 0.000 0 2.984 12/11/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.012s -0.007 0.000 0.000 0.000 0 3.019 12/11/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.057s -0.007 0.000 0.000 0.000 0 3.064 12/11/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.097s -0.007 0.000 0.000 0.000 0 3.104 12/11/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.112s -0.007 0.000 0.000 0.000 0 3.119 12/11/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.167s -0.007 0.000 0.000 0.000 0 3.174 12/11/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.245s -0.007 0.000 0.000 0.000 0 3.252 12/11/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.403s -0.007 0.000 0.000 0.000 0 3.410 12/11/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.541s -0.007 0.000 0.000 0.000 0 3.548 12/11/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.509s -0.007 0.000 0.000 0.000 0 3.516 12/11/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.444s -0.007 0.000 0.000 0.000 0 3.451 12/11/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.116s -0.007 0.000 0.000 0.000 0 3.123 12/11/17 Quote | Opinions | Options
May '29 (NGK29) 3.096s -0.007 0.000 0.000 0.000 0 3.103 12/11/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.131s -0.007 0.000 0.000 0.000 0 3.138 12/11/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.176s -0.007 0.000 0.000 0.000 0 3.183 12/11/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.216s -0.007 0.000 0.000 0.000 0 3.223 12/11/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.231s -0.007 0.000 0.000 0.000 0 3.238 12/11/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.286s -0.007 0.000 0.000 0.000 0 3.293 12/11/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.364s -0.007 0.000 0.000 0.000 0 3.371 12/11/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.522s -0.007 0.000 0.000 0.000 0 3.529 12/11/17 Quote | Opinions | Options
Jan '30 (NGF30) 3.010 -0.652 3.020 3.020 3.010 0 3.662 09:22 Quote | Opinions | Options
Feb '30 (NGG30) 2.977 -0.653 2.977 2.977 2.977 0 3.630 13:22 Quote | Opinions | Options
Mar '30 (NGH30) 3.565s -0.007 0.000 3.565 3.565 0 3.572 12/11/17 Quote | Opinions | Options
Apr '30 (NGJ30) 3.233s -0.007 0.000 3.233 3.233 0 3.240 12/11/17 Quote | Opinions | Options
May '30 (NGK30) 3.213s -0.007 0.000 3.213 3.213 0 3.220 12/11/17 Quote | Opinions | Options
Jun '30 (NGM30) 3.248s -0.007 0.000 3.248 3.248 0 3.255 12/11/17 Quote | Opinions | Options
Jul '30 (NGN30) 3.293s -0.007 0.000 3.293 3.293 0 3.300 12/11/17 Quote | Opinions | Options
Aug '30 (NGQ30) 3.333s -0.007 0.000 3.333 3.333 0 3.340 12/11/17 Quote | Opinions | Options
Sep '30 (NGU30) 3.348s -0.007 0.000 3.348 3.348 0 3.355 12/11/17 Quote | Opinions | Options
Oct '30 (NGV30) 3.403s -0.007 0.000 3.403 3.403 0 3.410 12/11/17 Quote | Opinions | Options
Nov '30 (NGX30) 3.481s -0.007 0.000 3.481 3.481 0 3.488 12/11/17 Quote | Opinions | Options
Dec '30 (NGZ30) 2.945 -0.696 2.945 2.945 2.945 0 3.641 13:08 Quote | Opinions | Options

Futures Commentary and Analysis

Alan R. Palmer - Inside Futures - 30 mins ago

markets performing consecutive relentless patterns currently. PLEJ, SIEH
 
Daniel D. Burke - Inside Futures - Tue Dec 12, 10:40AM CST

SELL 1239s till 12.30 Eastern Time
 
Bill Baruch - Inside Futures - Tue Dec 12, 9:37AM CST

The S&P is trying to close out above major three-star resistance and Crude Oil is higher ahead of inventories. What are we watching on these and others.
 
Phil Flynn - Inside Futures - Tue Dec 12, 8:05AM CST

Forties is down till Christmas, in the old North Sea, it will slow those oil flows into Scotland’s refineries. Christmas will find price hikes, all the way downstream. Forties is down till Christmas and the oil price will scream. Ho Ho Ho. A shut down of the major Forties pipeline, a major...
 

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