Commodity Prices for Natural Gas
Delayed Futures - 10:30 - Monday, December 18th
[ 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) 2.620s -0.050 0.000 2.620 2.620 0 2.670 12/15/17 Quote | Opinions | Options
Jan '18 (NGF18) 2.761 +0.149 2.650 2.778 2.634 130140 2.612 10:30 Quote | Opinions | Options
Feb '18 (NGG18) 2.775 +0.140 2.670 2.789 2.656 63393 2.635 10:30 Quote | Opinions | Options
Mar '18 (NGH18) 2.736 +0.126 2.643 2.751 2.629 35243 2.610 10:30 Quote | Opinions | Options
Apr '18 (NGJ18) 2.654 +0.091 2.593 2.671 2.575 24850 2.563 10:30 Quote | Opinions | Options
May '18 (NGK18) 2.662 +0.085 2.605 2.678 2.585 13206 2.577 10:30 Quote | Opinions | Options
Jun '18 (NGM18) 2.699 +0.081 2.643 2.716 2.626 4780 2.618 10:30 Quote | Opinions | Options
Jul '18 (NGN18) 2.735 +0.078 2.669 2.751 2.669 1594 2.657 10:26 Quote | Opinions | Options
Aug '18 (NGQ18) 2.739 +0.075 2.682 2.756 2.681 1279 2.664 10:29 Quote | Opinions | Options
Sep '18 (NGU18) 2.725 +0.075 2.668 2.741 2.668 972 2.650 10:27 Quote | Opinions | Options
Oct '18 (NGV18) 2.750 +0.070 2.691 2.769 2.685 6155 2.680 10:29 Quote | Opinions | Options
Nov '18 (NGX18) 2.811 +0.067 2.755 2.825 2.755 1679 2.744 10:30 Quote | Opinions | Options
Dec '18 (NGZ18) 2.941 +0.064 2.889 2.958 2.888 681 2.877 10:30 Quote | Opinions | Options
Jan '19 (NGF19) 3.031 +0.061 2.995 3.050 2.985 1553 2.970 10:30 Quote | Opinions | Options
Feb '19 (NGG19) 3.026 +0.065 2.988 3.030 2.988 187 2.961 10:12 Quote | Opinions | Options
Mar '19 (NGH19) 2.962 +0.058 2.930 2.969 2.930 514 2.904 10:25 Quote | Opinions | Options
Apr '19 (NGJ19) 2.676 +0.036 2.657 2.687 2.650 546 2.640 10:30 Quote | Opinions | Options
May '19 (NGK19) 2.656 +0.038 2.651 2.660 2.649 231 2.618 10:27 Quote | Opinions | Options
Jun '19 (NGM19) 2.686 +0.041 2.685 2.686 2.685 65 2.645 10:14 Quote | Opinions | Options
Jul '19 (NGN19) 2.718 +0.044 2.707 2.718 2.707 64 2.674 10:14 Quote | Opinions | Options
Aug '19 (NGQ19) 2.710 +0.034 2.708 2.720 2.708 59 2.676 10:21 Quote | Opinions | Options
Sep '19 (NGU19) 2.706 +0.044 2.700 2.706 2.700 50 2.662 10:15 Quote | Opinions | Options
Oct '19 (NGV19) 2.727 +0.039 2.722 2.728 2.722 103 2.688 10:27 Quote | Opinions | Options
Nov '19 (NGX19) 2.792 +0.056 2.792 2.792 2.792 19 2.736 10:16 Quote | Opinions | Options
Dec '19 (NGZ19) 2.928 +0.050 2.910 2.928 2.898 78 2.878 10:27 Quote | Opinions | Options
Jan '20 (NGF20) 3.710s +0.008 0.000 0.000 0.000 0 3.702 12/15/17 Quote | Opinions | Options
Feb '20 (NGG20) 3.678s +0.008 0.000 0.000 0.000 0 3.670 12/15/17 Quote | Opinions | Options
Mar '20 (NGH20) 3.613s +0.008 0.000 0.000 0.000 0 3.605 12/15/17 Quote | Opinions | Options
Apr '20 (NGJ20) 3.281s +0.008 0.000 0.000 0.000 0 3.273 12/15/17 Quote | Opinions | Options
May '20 (NGK20) 3.261s +0.008 0.000 0.000 0.000 0 3.253 12/15/17 Quote | Opinions | Options
Jun '20 (NGM20) 3.296s +0.008 0.000 0.000 0.000 0 3.288 12/15/17 Quote | Opinions | Options
Jul '20 (NGN20) 3.341s +0.008 0.000 0.000 0.000 0 3.333 12/15/17 Quote | Opinions | Options
Aug '20 (NGQ20) 3.381s +0.008 0.000 0.000 0.000 0 3.373 12/15/17 Quote | Opinions | Options
Sep '20 (NGU20) 3.396s +0.008 0.000 0.000 0.000 0 3.388 12/15/17 Quote | Opinions | Options
Oct '20 (NGV20) 3.451s +0.008 0.000 0.000 0.000 0 3.443 12/15/17 Quote | Opinions | Options
Nov '20 (NGX20) 3.529s +0.008 0.000 0.000 0.000 0 3.521 12/15/17 Quote | Opinions | Options
Dec '20 (NGZ20) 3.689s +0.008 0.000 0.000 0.000 0 3.681 12/15/17 Quote | Opinions | Options
Jan '21 (NGF21) 3.080 +0.022 3.080 3.080 3.080 1 3.058 10:24 Quote | Opinions | Options
Feb '21 (NGG21) 3.035s -0.017 0.000 3.035 3.035 0 3.052 12/15/17 Quote | Opinions | Options
Mar '21 (NGH21) 2.980s -0.015 0.000 2.980 2.980 0 2.995 12/15/17 Quote | Opinions | Options
Apr '21 (NGJ21) 2.695s -0.005 0.000 2.695 2.695 0 2.700 12/15/17 Quote | Opinions | Options
May '21 (NGK21) 2.676s -0.003 0.000 2.676 2.676 0 2.679 12/15/17 Quote | Opinions | Options
Jun '21 (NGM21) 2.700s -0.003 0.000 2.700 2.700 0 2.703 12/15/17 Quote | Opinions | Options
Jul '21 (NGN21) 2.726s -0.003 0.000 2.726 2.726 0 2.729 12/15/17 Quote | Opinions | Options
Aug '21 (NGQ21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Sep '21 (NGU21) 2.740s -0.003 0.000 2.740 2.740 0 2.743 12/15/17 Quote | Opinions | Options
Oct '21 (NGV21) 2.767s -0.003 0.000 2.767 2.767 0 2.770 12/15/17 Quote | Opinions | Options
Nov '21 (NGX21) 2.832s -0.003 0.000 2.832 2.832 0 2.835 12/15/17 Quote | Opinions | Options
Dec '21 (NGZ21) 2.977s -0.003 0.000 2.977 2.977 0 2.980 12/15/17 Quote | Opinions | Options
Jan '22 (NGF22) 3.087s -0.003 0.000 3.087 3.087 0 3.090 12/15/17 Quote | Opinions | Options
Feb '22 (NGG22) 3.061s -0.001 0.000 3.061 3.061 0 3.062 12/15/17 Quote | Opinions | Options
Mar '22 (NGH22) 3.004s +0.001 0.000 3.004 3.004 0 3.003 12/15/17 Quote | Opinions | Options
Apr '22 (NGJ22) 2.724s +0.006 0.000 2.724 2.724 0 2.718 12/15/17 Quote | Opinions | Options
May '22 (NGK22) 2.704s +0.006 0.000 2.704 2.704 0 2.698 12/15/17 Quote | Opinions | Options
Jun '22 (NGM22) 2.729s +0.006 0.000 2.729 2.729 0 2.723 12/15/17 Quote | Opinions | Options
Jul '22 (NGN22) 2.756s +0.006 0.000 2.756 2.756 0 2.750 12/15/17 Quote | Opinions | Options
Aug '22 (NGQ22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Sep '22 (NGU22) 2.776s +0.006 0.000 2.776 2.776 0 2.770 12/15/17 Quote | Opinions | Options
Oct '22 (NGV22) 2.802s +0.006 0.000 2.802 2.802 0 2.796 12/15/17 Quote | Opinions | Options
Nov '22 (NGX22) 2.874s +0.006 0.000 2.874 2.874 0 2.868 12/15/17 Quote | Opinions | Options
Dec '22 (NGZ22) 3.024s +0.006 0.000 3.024 3.024 0 3.018 12/15/17 Quote | Opinions | Options
Jan '23 (NGF23) 3.134s +0.006 0.000 3.134 3.134 0 3.128 12/15/17 Quote | Opinions | Options
Feb '23 (NGG23) 3.108s +0.008 0.000 3.108 3.108 0 3.100 12/15/17 Quote | Opinions | Options
Mar '23 (NGH23) 3.049s +0.008 0.000 3.049 3.049 0 3.041 12/15/17 Quote | Opinions | Options
Apr '23 (NGJ23) 2.749s +0.008 0.000 2.749 2.749 0 2.741 12/15/17 Quote | Opinions | Options
May '23 (NGK23) 2.729s +0.008 0.000 2.729 2.729 0 2.721 12/15/17 Quote | Opinions | Options
Jun '23 (NGM23) 2.754s +0.008 0.000 2.754 2.754 0 2.746 12/15/17 Quote | Opinions | Options
Jul '23 (NGN23) 2.781s +0.008 0.000 2.781 2.781 0 2.773 12/15/17 Quote | Opinions | Options
Aug '23 (NGQ23) 2.804s +0.008 0.000 2.804 2.804 0 2.796 12/15/17 Quote | Opinions | Options
Sep '23 (NGU23) 2.807s +0.008 0.000 2.807 2.807 0 2.799 12/15/17 Quote | Opinions | Options
Oct '23 (NGV23) 2.837s +0.008 0.000 2.837 2.837 0 2.829 12/15/17 Quote | Opinions | Options
Nov '23 (NGX23) 2.912s +0.008 0.000 2.912 2.912 0 2.904 12/15/17 Quote | Opinions | Options
Dec '23 (NGZ23) 3.062s +0.008 0.000 3.062 3.062 0 3.054 12/15/17 Quote | Opinions | Options
Jan '24 (NGF24) 3.182s +0.008 0.000 3.182 3.182 0 3.174 12/15/17 Quote | Opinions | Options
Feb '24 (NGG24) 3.154s +0.008 0.000 3.154 3.154 0 3.146 12/15/17 Quote | Opinions | Options
Mar '24 (NGH24) 3.093s +0.008 0.000 3.093 3.093 0 3.085 12/15/17 Quote | Opinions | Options
Apr '24 (NGJ24) 2.793s +0.008 0.000 2.793 2.793 0 2.785 12/15/17 Quote | Opinions | Options
May '24 (NGK24) 2.773s +0.008 0.000 2.773 2.773 0 2.765 12/15/17 Quote | Opinions | Options
Jun '24 (NGM24) 2.799s +0.008 0.000 2.799 2.799 0 2.791 12/15/17 Quote | Opinions | Options
Jul '24 (NGN24) 2.827s +0.008 0.000 2.827 2.827 0 2.819 12/15/17 Quote | Opinions | Options
Aug '24 (NGQ24) 2.850s +0.008 0.000 2.850 2.850 0 2.842 12/15/17 Quote | Opinions | Options
Sep '24 (NGU24) 2.854s +0.008 0.000 2.854 2.854 0 2.846 12/15/17 Quote | Opinions | Options
Oct '24 (NGV24) 2.886s +0.008 0.000 2.886 2.886 0 2.878 12/15/17 Quote | Opinions | Options
Nov '24 (NGX24) 2.961s +0.008 0.000 2.961 2.961 0 2.953 12/15/17 Quote | Opinions | Options
Dec '24 (NGZ24) 3.111s +0.008 0.000 3.111 3.111 0 3.103 12/15/17 Quote | Opinions | Options
Jan '25 (NGF25) 3.234s +0.008 0.000 3.234 3.234 0 3.226 12/15/17 Quote | Opinions | Options
Feb '25 (NGG25) 3.204s +0.008 0.000 3.204 3.204 0 3.196 12/15/17 Quote | Opinions | Options
Mar '25 (NGH25) 3.143s +0.008 0.000 3.143 3.143 0 3.135 12/15/17 Quote | Opinions | Options
Apr '25 (NGJ25) 2.843s +0.008 0.000 2.843 2.843 0 2.835 12/15/17 Quote | Opinions | Options
May '25 (NGK25) 2.823s +0.008 0.000 2.823 2.823 0 2.815 12/15/17 Quote | Opinions | Options
Jun '25 (NGM25) 2.851s +0.008 0.000 2.851 2.851 0 2.843 12/15/17 Quote | Opinions | Options
Jul '25 (NGN25) 2.881s +0.008 0.000 2.881 2.881 0 2.873 12/15/17 Quote | Opinions | Options
Aug '25 (NGQ25) 2.910s +0.008 0.000 2.910 2.910 0 2.902 12/15/17 Quote | Opinions | Options
Sep '25 (NGU25) 2.914s +0.008 0.000 2.914 2.914 0 2.906 12/15/17 Quote | Opinions | Options
Oct '25 (NGV25) 2.947s +0.008 0.000 2.947 2.947 0 2.939 12/15/17 Quote | Opinions | Options
Nov '25 (NGX25) 3.024s +0.008 0.000 3.024 3.024 0 3.016 12/15/17 Quote | Opinions | Options
Dec '25 (NGZ25) 3.177s +0.008 0.000 3.177 3.177 0 3.169 12/15/17 Quote | Opinions | Options
Jan '26 (NGF26) 3.302s +0.008 0.000 3.302 3.302 0 3.294 12/15/17 Quote | Opinions | Options
Feb '26 (NGG26) 3.272s +0.008 0.000 3.272 3.272 0 3.264 12/15/17 Quote | Opinions | Options
Mar '26 (NGH26) 3.211s +0.008 0.000 3.211 3.211 0 3.203 12/15/17 Quote | Opinions | Options
Apr '26 (NGJ26) 2.916s +0.008 0.000 2.916 2.916 0 2.908 12/15/17 Quote | Opinions | Options
May '26 (NGK26) 2.896s +0.008 0.000 2.896 2.896 0 2.888 12/15/17 Quote | Opinions | Options
Jun '26 (NGM26) 2.924s +0.008 0.000 2.924 2.924 0 2.916 12/15/17 Quote | Opinions | Options
Jul '26 (NGN26) 2.954s +0.008 0.000 2.954 2.954 0 2.946 12/15/17 Quote | Opinions | Options
Aug '26 (NGQ26) 2.983s +0.008 0.000 2.983 2.983 0 2.975 12/15/17 Quote | Opinions | Options
Sep '26 (NGU26) 2.991s +0.008 0.000 2.991 2.991 0 2.983 12/15/17 Quote | Opinions | Options
Oct '26 (NGV26) 3.031s +0.008 0.000 3.031 3.031 0 3.023 12/15/17 Quote | Opinions | Options
Nov '26 (NGX26) 3.106s +0.008 0.000 3.106 3.106 0 3.098 12/15/17 Quote | Opinions | Options
Dec '26 (NGZ26) 3.259s +0.008 0.000 3.259 3.259 0 3.251 12/15/17 Quote | Opinions | Options
Jan '27 (NGF27) 3.389s +0.008 0.000 3.389 3.389 0 3.381 12/15/17 Quote | Opinions | Options
Feb '27 (NGG27) 3.359s +0.008 0.000 3.359 3.359 0 3.351 12/15/17 Quote | Opinions | Options
Mar '27 (NGH27) 3.297s +0.008 0.000 3.297 3.297 0 3.289 12/15/17 Quote | Opinions | Options
Apr '27 (NGJ27) 2.982s +0.008 0.000 2.982 2.982 0 2.974 12/15/17 Quote | Opinions | Options
May '27 (NGK27) 2.962s +0.008 0.000 2.962 2.962 0 2.954 12/15/17 Quote | Opinions | Options
Jun '27 (NGM27) 2.987s +0.008 0.000 2.987 2.987 0 2.979 12/15/17 Quote | Opinions | Options
Jul '27 (NGN27) 3.016s +0.008 0.000 3.016 3.016 0 3.008 12/15/17 Quote | Opinions | Options
Aug '27 (NGQ27) 3.044s +0.008 0.000 3.044 3.044 0 3.036 12/15/17 Quote | Opinions | Options
Sep '27 (NGU27) 3.054s +0.008 0.000 3.054 3.054 0 3.046 12/15/17 Quote | Opinions | Options
Oct '27 (NGV27) 3.094s +0.008 0.000 3.094 3.094 0 3.086 12/15/17 Quote | Opinions | Options
Nov '27 (NGX27) 3.170s +0.008 0.000 3.170 3.170 0 3.162 12/15/17 Quote | Opinions | Options
Dec '27 (NGZ27) 3.325s +0.008 0.000 0.000 0.000 0 3.317 12/15/17 Quote | Opinions | Options
Jan '28 (NGF28) 3.460s +0.008 0.000 0.000 0.000 0 3.452 12/15/17 Quote | Opinions | Options
Feb '28 (NGG28) 3.428s +0.008 0.000 0.000 0.000 0 3.420 12/15/17 Quote | Opinions | Options
Mar '28 (NGH28) 3.365s +0.008 0.000 0.000 0.000 0 3.357 12/15/17 Quote | Opinions | Options
Apr '28 (NGJ28) 3.045s +0.008 0.000 0.000 0.000 0 3.037 12/15/17 Quote | Opinions | Options
May '28 (NGK28) 3.025s +0.008 0.000 0.000 0.000 0 3.017 12/15/17 Quote | Opinions | Options
Jun '28 (NGM28) 3.060s +0.008 0.000 0.000 0.000 0 3.052 12/15/17 Quote | Opinions | Options
Jul '28 (NGN28) 3.105s +0.008 0.000 0.000 0.000 0 3.097 12/15/17 Quote | Opinions | Options
Aug '28 (NGQ28) 3.145s +0.008 0.000 0.000 0.000 0 3.137 12/15/17 Quote | Opinions | Options
Sep '28 (NGU28) 3.160s +0.008 0.000 0.000 0.000 0 3.152 12/15/17 Quote | Opinions | Options
Oct '28 (NGV28) 3.215s +0.008 0.000 0.000 0.000 0 3.207 12/15/17 Quote | Opinions | Options
Nov '28 (NGX28) 3.293s +0.008 0.000 0.000 0.000 0 3.285 12/15/17 Quote | Opinions | Options
Dec '28 (NGZ28) 3.448s +0.008 0.000 0.000 0.000 0 3.440 12/15/17 Quote | Opinions | Options
Jan '29 (NGF29) 3.586s +0.008 0.000 0.000 0.000 0 3.578 12/15/17 Quote | Opinions | Options
Feb '29 (NGG29) 3.554s +0.008 0.000 0.000 0.000 0 3.546 12/15/17 Quote | Opinions | Options
Mar '29 (NGH29) 3.489s +0.008 0.000 0.000 0.000 0 3.481 12/15/17 Quote | Opinions | Options
Apr '29 (NGJ29) 3.164s +0.008 0.000 0.000 0.000 0 3.156 12/15/17 Quote | Opinions | Options
May '29 (NGK29) 3.144s +0.008 0.000 0.000 0.000 0 3.136 12/15/17 Quote | Opinions | Options
Jun '29 (NGM29) 3.179s +0.008 0.000 0.000 0.000 0 3.171 12/15/17 Quote | Opinions | Options
Jul '29 (NGN29) 3.224s +0.008 0.000 0.000 0.000 0 3.216 12/15/17 Quote | Opinions | Options
Aug '29 (NGQ29) 3.264s +0.008 0.000 0.000 0.000 0 3.256 12/15/17 Quote | Opinions | Options
Sep '29 (NGU29) 3.279s +0.008 0.000 0.000 0.000 0 3.271 12/15/17 Quote | Opinions | Options
Oct '29 (NGV29) 3.334s +0.008 0.000 0.000 0.000 0 3.326 12/15/17 Quote | Opinions | Options
Nov '29 (NGX29) 3.412s +0.008 0.000 0.000 0.000 0 3.404 12/15/17 Quote | Opinions | Options
Dec '29 (NGZ29) 3.570s +0.008 0.000 0.000 0.000 0 3.562 12/15/17 Quote | Opinions | Options
Jan '30 (NGF30) 3.030 -0.680 3.012 3.030 3.012 0 3.710 10:18 Quote | Opinions | Options
Feb '30 (NGG30) 2.988 -0.690 2.988 2.988 2.988 0 3.678 08:08 Quote | Opinions | Options
Mar '30 (NGH30) 2.943 -0.670 2.943 2.943 2.943 0 3.613 08:08 Quote | Opinions | Options
Apr '30 (NGJ30) 2.672 -0.609 2.670 2.675 2.670 0 3.281 10:18 Quote | Opinions | Options
May '30 (NGK30) 2.663 -0.598 2.663 2.663 2.663 0 3.261 10:18 Quote | Opinions | Options
Jun '30 (NGM30) 2.684 -0.612 2.684 2.684 2.684 0 3.296 10:18 Quote | Opinions | Options
Jul '30 (NGN30) 3.341s +0.008 0.000 3.341 3.341 0 3.333 12/15/17 Quote | Opinions | Options
Aug '30 (NGQ30) 3.381s +0.008 0.000 3.381 3.381 0 3.373 12/15/17 Quote | Opinions | Options
Sep '30 (NGU30) 3.396s +0.008 0.000 3.396 3.396 0 3.388 12/15/17 Quote | Opinions | Options
Oct '30 (NGV30) 3.451s +0.008 0.000 3.451 3.451 0 3.443 12/15/17 Quote | Opinions | Options
Nov '30 (NGX30) 3.529s +0.008 0.000 3.529 3.529 0 3.521 12/15/17 Quote | Opinions | Options
Dec '30 (NGZ30) 3.689s +0.008 0.000 3.689 3.689 0 3.681 12/15/17 Quote | Opinions | Options

Futures Commentary and Analysis

Brian Grossman - Inside Futures - 6 mins ago

Soybean Market Thoughts
 
Przemyslaw Radomski - Inside Futures - 19 mins ago

After three weeks of declines, gold finally moved higher last week. Was this move surprising? Not at all, if you read our analysis of the previous weeks huge decline in platinum. The sizable slide in the latter was likely to trigger at least a small rally and thats what we saw last week. However,...
 
Arkadiusz Sieron - Inside Futures - 29 mins ago

In the November edition of the Market Overview, we briefly discussed a Taylor rule, showing that adopting it would lead to significantly higher interest rates. But how goes that rule really work? We invite you to read our todays article about the details of this rule and find out what would its...
 
Jack Scoville - Inside Futures - 30 mins ago

COTTON General Comments: Cotton was higher again last week in response to another week of strong export sales and on ideas that overall demand has been underestimated. USDA aided in these ideas as it increased export demand and cut ending stocks in its monthly supply and demand updates last week....
 

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