Commodity Prices for Natural Gas LDay (F)
Delayed Futures - 14:50 - 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
Jan '18 (HHF18) 2.798 +0.026 2.828 2.835 2.795 867 2.772 14:31 Quote | Opinions | Options
Feb '18 (HHG18) 2.837 +0.045 2.815 2.848 2.814 191 2.792 13:37 Quote | Opinions | Options
Mar '18 (HHH18) 2.818 +0.051 2.789 2.818 2.780 65 2.767 12:31 Quote | Opinions | Options
Apr '18 (HHJ18) 2.708 +0.010 2.727 2.727 2.708 207 2.698 14:19 Quote | Opinions | Options
May '18 (HHK18) 2.724 +0.020 2.720 2.724 2.720 310 2.704 11:27 Quote | Opinions | Options
Jun '18 (HHM18) 2.748 +0.006 2.748 2.748 2.748 171 2.742 14:20 Quote | Opinions | Options
Jul '18 (HHN18) 2.785 +0.003 2.785 2.785 2.785 108 2.782 14:20 Quote | Opinions | Options
Aug '18 (HHQ18) 2.790 +0.002 2.800 2.804 2.790 12 2.788 14:21 Quote | Opinions | Options
Sep '18 (HHU18) 2.773 +0.001 2.773 2.773 2.773 8 2.772 14:21 Quote | Opinions | Options
Oct '18 (HHV18) 2.799 +0.001 2.799 2.799 2.799 77 2.798 14:21 Quote | Opinions | Options
Nov '18 (HHX18) 2.860 -0.003 2.860 2.860 2.860 69 2.863 14:21 Quote | Opinions | Options
Dec '18 (HHZ18) 2.990 -0.011 3.010 3.010 2.990 104 3.001 14:33 Quote | Opinions | Options
Jan '19 (HHF19) 3.088 -0.008 3.102 3.104 3.081 55 3.096 14:22 Quote | Opinions | Options
Feb '19 (HHG19) 3.065 -0.007 3.080 3.083 3.065 132 3.072 14:23 Quote | Opinions | Options
Mar '19 (HHH19) 3.003 -0.004 3.003 3.003 3.003 1 3.007 14:23 Quote | Opinions | Options
Apr '19 (HHJ19) 2.701 -0.005 2.701 2.701 2.701 4 2.706 14:19 Quote | Opinions | Options
May '19 (HHK19) 2.679 +0.009 0.000 2.679 2.679 50 2.670 13:57 Quote | Opinions | Options
Jun '19 (HHM19) 2.702 +0.008 0.000 2.702 2.702 0 2.694 13:57 Quote | Opinions | Options
Jul '19 (HHN19) 2.725 +0.007 2.730 2.730 2.725 6 2.718 09:50 Quote | Opinions | Options
Aug '19 (HHQ19) 2.725 +0.007 2.725 2.726 2.725 2 2.718 11:38 Quote | Opinions | Options
Sep '19 (HHU19) 2.709 +0.008 0.000 2.709 2.709 0 2.701 13:57 Quote | Opinions | Options
Oct '19 (HHV19) 2.733 +0.008 0.000 2.733 2.733 0 2.725 13:57 Quote | Opinions | Options
Nov '19 (HHX19) 2.780 +0.006 0.000 2.780 2.780 0 2.774 13:57 Quote | Opinions | Options
Dec '19 (HHZ19) 2.923 +0.005 0.000 2.923 2.923 43 2.918 13:57 Quote | Opinions | Options
Jan '20 (HHF20) 3.031 +0.003 0.000 3.031 3.031 0 3.028 13:57 Quote | Opinions | Options
Feb '20 (HHG20) 3.007 +0.003 0.000 3.007 3.007 0 3.004 13:57 Quote | Opinions | Options
Mar '20 (HHH20) 2.955 +0.001 0.000 2.955 2.955 0 2.954 13:57 Quote | Opinions | Options
Apr '20 (HHJ20) 2.670 +0.001 0.000 2.670 2.670 0 2.669 13:57 Quote | Opinions | Options
May '20 (HHK20) 2.646 +0.001 0.000 2.646 2.646 0 2.645 13:57 Quote | Opinions | Options
Jun '20 (HHM20) 2.674 +0.001 0.000 2.674 2.674 0 2.673 13:57 Quote | Opinions | Options
Jul '20 (HHN20) 2.704 +0.001 0.000 2.704 2.704 0 2.703 13:57 Quote | Opinions | Options
Aug '20 (HHQ20) 2.719 +0.001 0.000 2.719 2.719 0 2.718 13:57 Quote | Opinions | Options
Sep '20 (HHU20) 2.719 +0.001 0.000 2.719 2.719 0 2.718 13:57 Quote | Opinions | Options
Oct '20 (HHV20) 2.749 +0.001 0.000 2.749 2.749 0 2.748 13:57 Quote | Opinions | Options
Nov '20 (HHX20) 2.819 +0.001 0.000 2.819 2.819 0 2.818 13:57 Quote | Opinions | Options
Dec '20 (HHZ20) 2.967 +0.001 0.000 2.967 2.967 0 2.966 13:57 Quote | Opinions | Options
Jan '21 (HHF21) 3.077 +0.001 0.000 3.077 3.077 0 3.076 13:57 Quote | Opinions | Options
Feb '21 (HHG21) 3.051 +0.001 0.000 3.051 3.051 0 3.050 13:57 Quote | Opinions | Options
Mar '21 (HHH21) 2.994 -0.001 0.000 2.994 2.994 0 2.995 13:57 Quote | Opinions | Options
Apr '21 (HHJ21) 2.689 -0.001 0.000 2.689 2.689 0 2.690 13:57 Quote | Opinions | Options
May '21 (HHK21) 2.666 -0.001 0.000 2.666 2.666 0 2.667 13:57 Quote | Opinions | Options
Jun '21 (HHM21) 2.690 -0.001 0.000 2.690 2.690 0 2.691 13:57 Quote | Opinions | Options
Jul '21 (HHN21) 2.716 -0.001 0.000 2.716 2.716 0 2.717 13:57 Quote | Opinions | Options
Aug '21 (HHQ21) 2.730 -0.001 0.000 2.730 2.730 0 2.731 13:57 Quote | Opinions | Options
Sep '21 (HHU21) 2.730 -0.001 0.000 2.730 2.730 0 2.731 13:57 Quote | Opinions | Options
Oct '21 (HHV21) 2.757 -0.001 0.000 2.757 2.757 0 2.758 13:57 Quote | Opinions | Options
Nov '21 (HHX21) 2.822 -0.001 0.000 2.822 2.822 0 2.823 13:57 Quote | Opinions | Options
Dec '21 (HHZ21) 2.967 -0.001 0.000 2.967 2.967 0 2.968 13:57 Quote | Opinions | Options
Jan '22 (HHF22) 3.077 -0.001 0.000 3.077 3.077 0 3.078 13:57 Quote | Opinions | Options
Feb '22 (HHG22) 3.049 -0.003 0.000 3.049 3.049 0 3.052 13:57 Quote | Opinions | Options
Mar '22 (HHH22) 2.990 -0.006 0.000 2.990 2.990 0 2.996 13:57 Quote | Opinions | Options
Apr '22 (HHJ22) 2.698 -0.003 0.000 2.698 2.698 0 2.701 13:57 Quote | Opinions | Options
May '22 (HHK22) 2.680 -0.003 0.000 2.680 2.680 0 2.683 13:57 Quote | Opinions | Options
Jun '22 (HHM22) 2.705 -0.003 0.000 2.705 2.705 0 2.708 13:57 Quote | Opinions | Options
Jul '22 (HHN22) 2.732 -0.003 0.000 2.732 2.732 0 2.735 13:57 Quote | Opinions | Options
Aug '22 (HHQ22) 2.752 -0.003 0.000 2.752 2.752 0 2.755 13:57 Quote | Opinions | Options
Sep '22 (HHU22) 2.752 -0.003 0.000 2.752 2.752 0 2.755 13:57 Quote | Opinions | Options
Oct '22 (HHV22) 2.778 -0.003 0.000 2.778 2.778 0 2.781 13:57 Quote | Opinions | Options
Nov '22 (HHX22) 2.850 -0.003 0.000 2.850 2.850 0 2.853 13:57 Quote | Opinions | Options
Dec '22 (HHZ22) 3.000 -0.003 0.000 3.000 3.000 0 3.003 13:57 Quote | Opinions | Options
Jan '23 (HHF23) 3.120 -0.003 0.000 3.120 3.120 0 3.123 13:57 Quote | Opinions | Options
Feb '23 (HHG23) 3.092 -0.004 0.000 3.092 3.092 0 3.096 13:57 Quote | Opinions | Options
Mar '23 (HHH23) 3.033 -0.006 0.000 3.033 3.033 0 3.039 13:57 Quote | Opinions | Options
Apr '23 (HHJ23) 2.727 -0.007 0.000 2.727 2.727 0 2.734 13:57 Quote | Opinions | Options
May '23 (HHK23) 2.707 -0.007 0.000 2.707 2.707 0 2.714 13:57 Quote | Opinions | Options
Jun '23 (HHM23) 2.732 -0.007 0.000 2.732 2.732 0 2.739 13:57 Quote | Opinions | Options
Jul '23 (HHN23) 2.759 -0.007 0.000 2.759 2.759 0 2.766 13:57 Quote | Opinions | Options
Aug '23 (HHQ23) 2.782 -0.007 0.000 2.782 2.782 0 2.789 13:57 Quote | Opinions | Options
Sep '23 (HHU23) 2.785 -0.007 0.000 2.785 2.785 0 2.792 13:57 Quote | Opinions | Options
Oct '23 (HHV23) 2.815 -0.007 0.000 2.815 2.815 0 2.822 13:57 Quote | Opinions | Options
Nov '23 (HHX23) 2.890 -0.007 0.000 2.890 2.890 0 2.897 13:57 Quote | Opinions | Options
Dec '23 (HHZ23) 3.040 -0.007 0.000 3.040 3.040 0 3.047 13:57 Quote | Opinions | Options

Futures Commentary and Analysis

Bill Moore - Inside Futures - 10 mins ago

JAN SOYBEANS Stellar exports & dryness in Argentina & S Brazil drove Jan Beans to 4 ½ month highs early Tues but once again, the mkt failed to hold gains over $10 – retreating late week for a 989-weekly close!  While the mkt was only 5 cents lower for the wk, it was a...
 
Alan R. Palmer - Inside Futures - 1 hr 36 mins ago

Ranchers hedge- Long Cash, AND long CME Board?
 
Przemyslaw Radomski - Inside Futures - 1 hr 45 mins ago

During yesterdays week, we saw breakdowns and major declines in all parts of the precious metals sector. Even the HUI to gold ratio broke below the key low. Yet, there is something that we saw based on last weeks closing prices that had 100% bullish efficiency in the past few years. What is it...
 
Arkadiusz Sieron - Inside Futures - 1 hr 57 mins ago

The U.S. economy added 228,000 jobs in November. What does it mean for the gold market?
 

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