Home
Announcements
Cash Bids
Customer Login
Contact Us
Staff
Futures
Weather
Futures Markets
Markets Page
US Ag News
Headline News
Livestock
Portfolio
DTN Ag Headlines
Charts
Options
Futures Markets
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
Jun 24
QNG4M
2.416
2.405
2.423
2.400
2.421
0.005
2.416
6:46P May 15
NATURAL GAS
Jul 24
QNG4N
2.631
2.622
2.636
2.616
2.634
0.003
2.631
6:46P May 15
NATURAL GAS
Aug 24
QNG4Q
2.701
2.690
2.706
2.689
2.703
0.002
2.701
6:45P May 15
NATURAL GAS
Sep 24
QNG4U
2.672
2.670
2.671
2.670
2.671
-0.001
2.672
5:59P May 15
NATURAL GAS
Oct 24
QNG4V
2.740
2.738
2.742
2.738
2.740
0.000
2.740
6:45P May 15
NATURAL GAS
Nov 24
QNG4X
3.080
3.082
3.082
3.082
3.082
0.002
3.080
5:59P May 15
NATURAL GAS
Dec 24
QNG4Z
3.508
3.522
3.568
3.509
3.549
0.054
3.562
s
3:59P May 15
NATURAL GAS
Jan 25
QNG5F
3.771
3.781
3.832
3.775
3.820
0.054
3.825
s
3:56P May 15
NATURAL GAS
Feb 25
QNG5G
3.603
3.629
3.663
3.606
3.652
0.055
3.658
s
3:51P May 15
NATURAL GAS
Mar 25
QNG5H
3.186
3.208
3.253
3.198
3.247
0.066
3.252
s
3:57P May 15
NATURAL GAS
Apr 25
QNG5J
2.949
2.971
3.011
2.963
3.001
0.058
3.007
s
3:54P May 15
NATURAL GAS
May 25
QNG5K
2.993
3.011
3.055
3.008
3.037
0.054
3.047
s
3:53P May 15
NATURAL GAS
Jun 25
QNG5M
3.167
3.186
3.226
3.180
3.210
0.053
3.220
s
3:53P May 15
NATURAL GAS
Jul 25
QNG5N
3.353
3.372
3.409
3.370
3.398
0.051
3.404
s
2:12P May 15
NATURAL GAS
Aug 25
QNG5Q
3.394
3.415
3.448
3.411
3.440
0.049
3.443
s
3:23P May 15
NATURAL GAS
Sep 25
QNG5U
3.367
3.385
3.419
3.385
3.414
0.048
3.415
s
3:26P May 15
NATURAL GAS
Oct 25
QNG5V
3.434
3.441
3.485
3.440
3.483
0.049
3.483
s
3:26P May 15
NATURAL GAS
Nov 25
QNG5X
3.744
3.757
3.797
3.757
3.783
0.045
3.789
s
3:49P May 15
NATURAL GAS
Dec 25
QNG5Z
4.196
4.210
4.246
4.210
4.239
0.044
4.240
s
3:24P May 15
NATURAL GAS
Jan 26
QNG6F
4.456
4.475
4.502
4.473
4.496
0.042
4.498
s
1:46P May 15
NATURAL GAS
Feb 26
QNG6G
4.264
4.276
4.308
4.276
4.300
0.041
4.305
s
2:22P May 15
NATURAL GAS
Mar 26
QNG6H
3.743
3.770
3.774
3.767
3.772
0.029
3.772
s
3:10P May 15
NATURAL GAS
Apr 26
QNG6J
3.373
3.396
3.405
3.394
3.394
0.027
3.400
s
3:59P May 15
NATURAL GAS
May 26
QNG6K
3.406
3.430
3.450
3.430
3.436
0.030
3.436
s
1:46P May 15
NATURAL GAS
Jun 26
QNG6M
3.570
3.592
3.610
3.592
3.610
0.031
3.601
s
1:46P May 15
NATURAL GAS
Jul 26
QNG6N
3.746
3.776
3.776
3.776
3.776
0.032
3.778
s
1:46P May 15
NATURAL GAS
Aug 26
QNG6Q
3.784
3.785
0.034
3.818
s
1:46P May 15
NATURAL GAS
Sep 26
QNG6U
3.755
3.712
0.034
3.789
s
1:46P May 15
NATURAL GAS
Oct 26
QNG6V
3.811
3.768
0.034
3.845
s
1:46P May 15
NATURAL GAS
Nov 26
QNG6X
4.123
4.085
0.030
4.153
s
1:46P May 15
NATURAL GAS
Dec 26
QNG6Z
4.575
4.544
0.025
4.600
s
1:46P May 15
NATURAL GAS
Jan 27
QNG7F
4.834
4.815
0.021
4.855
s
1:46P May 15
NATURAL GAS
Feb 27
QNG7G
4.609
4.590
0.026
4.635
s
1:46P May 15
NATURAL GAS
Mar 27
QNG7H
3.912
3.895
0.021
3.933
s
1:46P May 15
NATURAL GAS
Apr 27
QNG7J
3.385
3.445
3.445
3.445
3.445
-0.003
3.382
s
3:28P May 15
NATURAL GAS
May 27
QNG7K
3.397
3.350
0.017
3.414
s
1:46P May 15
NATURAL GAS
Jun 27
QNG7M
3.559
3.510
0.017
3.576
s
1:46P May 15
NATURAL GAS
Jul 27
QNG7N
3.716
3.790
0.018
3.734
s
1:46P May 15
NATURAL GAS
Aug 27
QNG7Q
3.750
3.820
0.018
3.768
s
1:46P May 15
NATURAL GAS
Sep 27
QNG7U
3.721
3.785
0.018
3.739
s
1:46P May 15
NATURAL GAS
Oct 27
QNG7V
3.790
3.755
0.018
3.808
s
1:46P May 15
NATURAL GAS
Nov 27
QNG7X
4.106
4.210
0.019
4.125
s
1:46P May 15
NATURAL GAS
Dec 27
QNG7Z
4.552
4.525
0.019
4.571
s
1:46P May 15
NATURAL GAS
Jan 28
QNG8F
4.818
4.923
0.021
4.839
s
1:46P May 15
NATURAL GAS
Feb 28
QNG8G
4.598
4.754
0.018
4.616
s
1:46P May 15
NATURAL GAS
Mar 28
QNG8H
3.898
3.842
0.021
3.919
s
1:46P May 15
NATURAL GAS
Apr 28
QNG8J
3.358
3.370
0.016
3.374
s
1:46P May 15
NATURAL GAS
May 28
QNG8K
3.371
3.468
0.016
3.387
s
1:46P May 15
NATURAL GAS
Jun 28
QNG8M
3.521
3.617
0.017
3.538
s
1:46P May 15
NATURAL GAS
Jul 28
QNG8N
3.696
3.710
3.710
3.710
3.710
0.017
3.713
s
1:46P May 15
NATURAL GAS
Aug 28
QNG8Q
3.721
3.835
0.017
3.738
s
1:46P May 15
NATURAL GAS
Sep 28
QNG8U
3.688
3.804
0.018
3.706
s
1:46P May 15
NATURAL GAS
Oct 28
QNG8V
3.733
3.637
0.018
3.751
s
1:46P May 15
NATURAL GAS
Nov 28
QNG8X
4.051
4.110
0.018
4.069
s
1:46P May 15
NATURAL GAS
Dec 28
QNG8Z
4.501
4.498
0.018
4.519
s
1:46P May 15
NATURAL GAS
Jan 29
QNG9F
4.760
4.924
0.018
4.778
s
1:46P May 15
NATURAL GAS
Feb 29
QNG9G
4.540
4.685
0.018
4.558
s
1:46P May 15
NATURAL GAS
Mar 29
QNG9H
3.815
3.970
0.033
3.848
s
1:46P May 15
NATURAL GAS
Apr 29
QNG9J
3.255
3.430
0.033
3.288
s
1:46P May 15
NATURAL GAS
May 29
QNG9K
3.285
3.140
0.033
3.318
s
1:46P May 15
NATURAL GAS
Jun 29
QNG9M
3.455
3.948
0.033
3.488
s
1:46P May 15
NATURAL GAS
Jul 29
QNG9N
3.630
4.107
0.033
3.663
s
1:46P May 15
NATURAL GAS
Aug 29
QNG9Q
3.674
4.146
0.033
3.707
s
1:46P May 15
NATURAL GAS
Sep 29
QNG9U
3.636
4.078
0.033
3.669
s
1:46P May 15
NATURAL GAS
Oct 29
QNG9V
3.697
3.490
0.033
3.730
s
1:46P May 15
NATURAL GAS
Nov 29
QNG9X
4.020
4.056
0.033
4.053
s
1:46P May 15
NATURAL GAS
Dec 29
QNG9Z
4.467
0.033
4.500
s
1:46P May 15
NATURAL GAS
Jan 30
QNG0F
4.735
4.820
0.033
4.768
s
1:46P May 15
NATURAL GAS
Feb 30
QNG0G
4.503
4.517
0.033
4.536
s
1:46P May 15
NATURAL GAS
Mar 30
QNG0H
3.831
3.800
0.033
3.864
s
1:46P May 15
NATURAL GAS
Apr 30
QNG0J
3.264
3.260
0.033
3.297
s
1:46P May 15
NATURAL GAS
May 30
QNG0K
3.246
3.930
0.033
3.279
s
1:46P May 15
NATURAL GAS
Jun 30
QNG0M
3.408
4.070
0.033
3.441
s
1:46P May 15
NATURAL GAS
Jul 30
QNG0N
3.575
3.500
0.033
3.608
s
1:46P May 15
NATURAL GAS
Aug 30
QNG0Q
3.616
3.500
0.033
3.649
s
1:46P May 15
NATURAL GAS
Sep 30
QNG0U
3.590
3.500
0.033
3.623
s
1:46P May 15
NATURAL GAS
Oct 30
QNG0V
3.709
4.450
0.033
3.742
s
1:46P May 15
NATURAL GAS
Nov 30
QNG0X
4.054
4.480
0.033
4.087
s
1:46P May 15
NATURAL GAS
Dec 30
QNG0Z
4.500
4.870
0.033
4.533
s
1:46P May 15
NATURAL GAS
Jan 31
QNG1F
4.754
0.033
4.787
s
1:46P May 15
NATURAL GAS
Feb 31
QNG1G
4.563
0.033
4.596
s
1:46P May 15
NATURAL GAS
Mar 31
QNG1H
3.931
0.033
3.964
s
1:46P May 15
NATURAL GAS
Apr 31
QNG1J
3.411
0.033
3.444
s
1:46P May 15
NATURAL GAS
May 31
QNG1K
3.386
0.033
3.419
s
1:46P May 15
NATURAL GAS
Jun 31
QNG1M
3.513
0.033
3.546
s
1:46P May 15
NATURAL GAS
Jul 31
QNG1N
3.629
0.033
3.662
s
1:46P May 15
NATURAL GAS
Aug 31
QNG1Q
3.663
0.033
3.696
s
1:46P May 15
NATURAL GAS
Sep 31
QNG1U
3.623
0.033
3.656
s
1:46P May 15
NATURAL GAS
Oct 31
QNG1V
3.677
0.033
3.710
s
1:46P May 15
NATURAL GAS
Nov 31
QNG1X
4.015
0.033
4.048
s
1:46P May 15
NATURAL GAS
Dec 31
QNG1Z
4.465
0.033
4.498
s
1:46P May 15
NATURAL GAS
Jan 32
QNG2F
4.714
0.033
4.747
s
1:46P May 15
NATURAL GAS
Feb 32
QNG2G
4.484
0.033
4.517
s
1:46P May 15
NATURAL GAS
Mar 32
QNG2H
3.787
0.033
3.820
s
1:46P May 15
NATURAL GAS
Apr 32
QNG2J
3.257
0.033
3.290
s
1:46P May 15
NATURAL GAS
May 32
QNG2K
3.267
0.033
3.300
s
1:46P May 15
NATURAL GAS
Jun 32
QNG2M
3.432
0.033
3.465
s
1:46P May 15
NATURAL GAS
Jul 32
QNG2N
3.607
0.033
3.640
s
1:46P May 15
NATURAL GAS
Aug 32
QNG2Q
3.637
0.033
3.670
s
1:46P May 15
NATURAL GAS
Sep 32
QNG2U
3.597
0.033
3.630
s
1:46P May 15
NATURAL GAS
Oct 32
QNG2V
3.643
0.033
3.676
s
1:46P May 15
NATURAL GAS
Nov 32
QNG2X
3.848
0.033
3.881
s
1:46P May 15
NATURAL GAS
Dec 32
QNG2Z
4.278
0.033
4.311
s
1:46P May 15
NATURAL GAS
Jan 33
QNG3F
4.526
0.033
4.559
s
1:46P May 15
NATURAL GAS
Feb 33
QNG3G
4.356
0.033
4.389
s
1:46P May 15
NATURAL GAS
Mar 33
QNG3H
3.931
0.033
3.964
s
1:46P May 15
NATURAL GAS
Apr 33
QNG3J
3.506
0.033
3.539
s
1:46P May 15
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG4M)
Exchange:
NYMEX
Last Trade:
2.421
Change:
0.005
Bid:
2.420
Ask:
2.422
Today's High:
2.423
Today's Low:
2.400
Volume:
164,802
Open:
2.405
Settle:
2.416
Prev:
2.416
Contract High:
Contract Low:
Updated:
May-15-2024
6:46:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower on Average
Editorial Staff
–
Posted at Friday, May 10, 2024 12:23PM CDT
QNG4M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.