Commodity Prices for Natural Gas
Delayed Futures - 10:06 - 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) 2.772 +0.160 2.650 2.777 2.634 119163 2.612 10:06 Quote | Opinions | Options
Feb '18 (NGG18) 2.784 +0.149 2.670 2.789 2.656 56651 2.635 10:06 Quote | Opinions | Options
Mar '18 (NGH18) 2.747 +0.137 2.643 2.751 2.629 32460 2.610 10:06 Quote | Opinions | Options
Apr '18 (NGJ18) 2.665 +0.102 2.593 2.671 2.575 22852 2.563 10:06 Quote | Opinions | Options
May '18 (NGK18) 2.671 +0.094 2.605 2.678 2.585 12568 2.577 10:05 Quote | Opinions | Options
Jun '18 (NGM18) 2.707 +0.089 2.643 2.716 2.626 4654 2.618 10:05 Quote | Opinions | Options
Jul '18 (NGN18) 2.744 +0.087 2.669 2.751 2.669 1520 2.657 10:06 Quote | Opinions | Options
Aug '18 (NGQ18) 2.749 +0.085 2.682 2.756 2.681 1112 2.664 10:05 Quote | Opinions | Options
Sep '18 (NGU18) 2.732 +0.082 2.668 2.741 2.668 692 2.650 10:04 Quote | Opinions | Options
Oct '18 (NGV18) 2.759 +0.079 2.691 2.769 2.685 5507 2.680 10:04 Quote | Opinions | Options
Nov '18 (NGX18) 2.821 +0.077 2.755 2.825 2.755 1666 2.744 10:04 Quote | Opinions | Options
Dec '18 (NGZ18) 2.950 +0.073 2.889 2.958 2.888 661 2.877 10:04 Quote | Opinions | Options
Jan '19 (NGF19) 3.040 +0.070 2.995 3.050 2.985 1436 2.970 10:05 Quote | Opinions | Options
Feb '19 (NGG19) 3.023 +0.062 2.988 3.030 2.988 163 2.961 09:41 Quote | Opinions | Options
Mar '19 (NGH19) 2.969 +0.065 2.930 2.969 2.930 506 2.904 09:28 Quote | Opinions | Options
Apr '19 (NGJ19) 2.685 +0.045 2.657 2.687 2.650 526 2.640 10:04 Quote | Opinions | Options
May '19 (NGK19) 2.658 +0.040 2.651 2.658 2.649 215 2.618 09:58 Quote | Opinions | Options
Jun '19 (NGM19) 2.685 +0.040 2.685 2.685 2.685 56 2.645 09:58 Quote | Opinions | Options
Jul '19 (NGN19) 2.713 +0.039 2.707 2.714 2.707 57 2.674 09:39 Quote | Opinions | Options
Aug '19 (NGQ19) 2.708 +0.032 2.708 2.708 2.708 44 2.676 09:01 Quote | Opinions | Options
Sep '19 (NGU19) 2.700 +0.038 2.700 2.700 2.700 45 2.662 10:04 Quote | Opinions | Options
Oct '19 (NGV19) 2.722 +0.034 2.722 2.722 2.722 89 2.688 09:32 Quote | Opinions | Options
Nov '19 (NGX19) 2.736s -0.024 2.743 2.753 2.736 31 2.760 12/15/17 Quote | Opinions | Options
Dec '19 (NGZ19) 2.915 +0.037 2.910 2.915 2.898 72 2.878 09:34 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) 3.058s -0.019 3.070 3.070 3.058 4 3.077 12/15/17 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) 3.012 -0.698 3.012 3.012 3.012 0 3.710 07:58 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 2.673 2.674 2.672 0 3.281 08:50 Quote | Opinions | Options
May '30 (NGK30) 3.261s +0.008 0.000 3.261 3.261 0 3.253 12/15/17 Quote | Opinions | Options
Jun '30 (NGM30) 3.296s +0.008 0.000 3.296 3.296 0 3.288 12/15/17 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

Nadia Simmons - Inside Futures - 32 mins ago

On Thursday, crude oil moved a bit higher as oil investors turned their attention to the North Sea supply disruption. Although the price of black gold increased, the technical picture of the commodity doesnt bode well for oil bulls. Why? We invite you to check today's free crude oil...
 
Bill Baruch - Inside Futures - 2 hrs 36 mins ago

The S&P has broken out and Oil and Gold are higher to start the week. What are we watching. . .
 
Phil Flynn - Inside Futures - Mon Dec 18, 7:15AM CST

Oil prices are on the rise into the holiday as a Nigerian oil worker’s strike and the ongoing problems with the Forties pipeline system lend support. We also have a successful launch of the CME Group’s Bitcoin future as well as a risk-on sentiment as it looks like tax reform will pass...
 
Nick Mastrandrea - Inside Futures - Mon Dec 18, 3:34AM CST

On Friday the markets moved higher based on the news that the proposed tax bill will pass Congress and be sent to President Trump for approval. Will this hold true today? Read on to learn more...
 

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