Home
Cash Bids (PDF)
Cash Bids
Hours
My Grain Account
Contact Us
Company Info
About
Careers
Grain Payments
Locations
Locations Home
Adair
Arenzville
Atterberry
Bluff Springs
Camden
Chandlerville
Chapin
Fairview
Fiatt
Havana
Hermon
Knoxville
Macomb
Mt. Sterling
Philadelphia
Prentice
Rapatee
Rushville
Tallula
Virginia
Pay It Forward
WGMnet (Employees Only)
Markets
Market Updates
DTN Markets
Futures Markets
DTN Ethanol
Grain
Livestock
Quotes
Charts
Options
USDA Reports
Cattle on Feed
Supply/Demand
Weather
Freese-Notis Weather
DTN Weather
6-10 Day Outlook
8-14 Day Outlook
Drought Monitor
Futures Markets
Options
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
May 23
QNG3K
2.104
2.107
2.241
2.074
2.214
0.110
2.104
10:38A Mar 31
NATURAL GAS
Jun 23
QNG3M
2.358
2.352
2.465
2.321
2.454
0.096
2.358
10:38A Mar 31
NATURAL GAS
Jul 23
QNG3N
2.639
2.634
2.730
2.600
2.717
0.078
2.639
10:38A Mar 31
NATURAL GAS
Aug 23
QNG3Q
2.690
2.682
2.781
2.653
2.768
0.078
2.690
10:38A Mar 31
NATURAL GAS
Sep 23
QNG3U
2.656
2.640
2.749
2.620
2.742
0.086
2.656
10:35A Mar 31
NATURAL GAS
Oct 23
QNG3V
2.750
2.753
2.843
2.717
2.829
0.079
2.750
10:38A Mar 31
NATURAL GAS
Nov 23
QNG3X
3.139
3.130
3.218
3.097
3.207
0.068
3.139
10:38A Mar 31
NATURAL GAS
Dec 23
QNG3Z
3.617
3.611
3.690
3.581
3.690
0.073
3.617
10:35A Mar 31
NATURAL GAS
Jan 24
QNG4F
3.825
3.810
3.902
3.791
3.897
0.072
3.825
10:35A Mar 31
NATURAL GAS
Feb 24
QNG4G
3.718
3.704
3.798
3.681
3.782
0.064
3.718
10:38A Mar 31
NATURAL GAS
Mar 24
QNG4H
3.409
3.382
3.480
3.368
3.472
0.063
3.409
10:38A Mar 31
NATURAL GAS
Apr 24
QNG4J
3.133
3.109
3.194
3.089
3.185
0.052
3.133
10:38A Mar 31
NATURAL GAS
May 24
QNG4K
3.135
3.109
3.190
3.091
3.181
0.046
3.135
10:38A Mar 31
NATURAL GAS
Jun 24
QNG4M
3.293
3.267
3.331
3.261
3.325
0.032
3.293
10:38A Mar 31
NATURAL GAS
Jul 24
QNG4N
3.440
3.417
3.480
3.399
3.468
0.028
3.440
10:35A Mar 31
NATURAL GAS
Aug 24
QNG4Q
3.472
3.428
3.526
3.428
3.510
0.038
3.472
8:07A Mar 31
NATURAL GAS
Sep 24
QNG4U
3.427
3.388
3.484
3.388
3.449
0.022
3.427
10:11A Mar 31
NATURAL GAS
Oct 24
QNG4V
3.500
3.477
3.524
3.473
3.515
0.015
3.500
10:21A Mar 31
NATURAL GAS
Nov 24
QNG4X
3.871
3.885
3.885
3.885
3.885
0.014
3.871
9:41A Mar 31
NATURAL GAS
Dec 24
QNG4Z
4.334
4.346
4.351
4.346
4.351
0.017
4.334
10:32A Mar 31
NATURAL GAS
Jan 25
QNG5F
4.616
4.608
4.638
4.608
4.638
0.022
4.616
10:38A Mar 31
NATURAL GAS
Feb 25
QNG5G
4.513
4.475
4.490
4.448
4.448
-0.019
4.494
s
3:46P Mar 30
NATURAL GAS
Mar 25
QNG5H
4.149
4.146
4.166
4.146
4.166
0.017
4.149
10:22A Mar 31
NATURAL GAS
Apr 25
QNG5J
3.778
3.770
3.776
3.770
3.776
-0.017
3.761
s
2:49P Mar 30
NATURAL GAS
May 25
QNG5K
3.761
3.710
-0.019
3.742
s
1:57P Mar 30
NATURAL GAS
Jun 25
QNG5M
3.906
3.845
-0.014
3.892
s
1:57P Mar 30
NATURAL GAS
Jul 25
QNG5N
4.026
4.058
-0.015
4.011
s
1:57P Mar 30
NATURAL GAS
Aug 25
QNG5Q
4.061
4.092
-0.015
4.046
s
1:57P Mar 30
NATURAL GAS
Sep 25
QNG5U
4.030
3.975
-0.016
4.014
s
1:57P Mar 30
NATURAL GAS
Oct 25
QNG5V
4.103
4.060
-0.017
4.086
s
1:57P Mar 30
NATURAL GAS
Nov 25
QNG5X
4.433
4.490
-0.017
4.416
s
1:57P Mar 30
NATURAL GAS
Dec 25
QNG5Z
4.803
4.887
-0.017
4.786
s
1:57P Mar 30
NATURAL GAS
Jan 26
QNG6F
5.053
5.028
-0.031
5.022
s
1:57P Mar 30
NATURAL GAS
Feb 26
QNG6G
4.846
4.810
4.810
4.810
4.810
-0.031
4.815
s
1:57P Mar 30
NATURAL GAS
Mar 26
QNG6H
4.420
4.381
4.381
4.381
4.381
-0.031
4.389
s
1:57P Mar 30
NATURAL GAS
Apr 26
QNG6J
3.853
3.820
-0.031
3.822
s
1:57P Mar 30
NATURAL GAS
May 26
QNG6K
3.833
3.788
-0.031
3.802
s
1:57P Mar 30
NATURAL GAS
Jun 26
QNG6M
3.933
3.903
-0.031
3.902
s
1:57P Mar 30
NATURAL GAS
Jul 26
QNG6N
4.031
4.000
-0.031
4.000
s
1:57P Mar 30
NATURAL GAS
Aug 26
QNG6Q
4.054
4.020
-0.031
4.023
s
1:57P Mar 30
NATURAL GAS
Sep 26
QNG6U
4.025
3.990
-0.031
3.994
s
1:57P Mar 30
NATURAL GAS
Oct 26
QNG6V
4.095
4.060
-0.031
4.064
s
1:57P Mar 30
NATURAL GAS
Nov 26
QNG6X
4.428
2.912
-0.031
4.397
s
1:57P Mar 30
NATURAL GAS
Dec 26
QNG6Z
4.804
4.870
-0.031
4.773
s
1:57P Mar 30
NATURAL GAS
Jan 27
QNG7F
5.004
5.010
-0.011
4.993
s
1:57P Mar 30
NATURAL GAS
Feb 27
QNG7G
4.805
4.923
-0.003
4.802
s
1:57P Mar 30
NATURAL GAS
Mar 27
QNG7H
4.369
4.562
-0.003
4.366
s
1:57P Mar 30
NATURAL GAS
Apr 27
QNG7J
3.798
3.805
0.008
3.806
s
1:57P Mar 30
NATURAL GAS
May 27
QNG7K
3.777
3.783
0.008
3.785
s
1:57P Mar 30
NATURAL GAS
Jun 27
QNG7M
3.838
3.850
0.008
3.846
s
1:57P Mar 30
NATURAL GAS
Jul 27
QNG7N
3.919
3.955
0.008
3.927
s
1:57P Mar 30
NATURAL GAS
Aug 27
QNG7Q
3.953
3.985
0.008
3.961
s
1:57P Mar 30
NATURAL GAS
Sep 27
QNG7U
3.936
3.960
0.008
3.944
s
1:57P Mar 30
NATURAL GAS
Oct 27
QNG7V
4.038
4.033
0.008
4.046
s
1:57P Mar 30
NATURAL GAS
Nov 27
QNG7X
4.387
3.169
0.008
4.395
s
1:57P Mar 30
NATURAL GAS
Dec 27
QNG7Z
4.816
4.940
0.008
4.824
s
1:57P Mar 30
NATURAL GAS
Jan 28
QNG8F
4.972
5.038
0.008
4.980
s
1:57P Mar 30
NATURAL GAS
Feb 28
QNG8G
4.792
2.649
0.008
4.800
s
1:57P Mar 30
NATURAL GAS
Mar 28
QNG8H
4.349
4.480
0.008
4.357
s
1:57P Mar 30
NATURAL GAS
Apr 28
QNG8J
3.822
3.817
0.008
3.830
s
1:57P Mar 30
NATURAL GAS
May 28
QNG8K
3.780
3.775
0.008
3.788
s
1:57P Mar 30
NATURAL GAS
Jun 28
QNG8M
3.865
3.860
0.008
3.873
s
1:57P Mar 30
NATURAL GAS
Jul 28
QNG8N
3.955
3.950
0.008
3.963
s
1:57P Mar 30
NATURAL GAS
Aug 28
QNG8Q
3.982
3.977
0.008
3.990
s
1:57P Mar 30
NATURAL GAS
Sep 28
QNG8U
3.982
3.977
0.008
3.990
s
1:57P Mar 30
NATURAL GAS
Oct 28
QNG8V
4.085
3.780
0.008
4.093
s
1:57P Mar 30
NATURAL GAS
Nov 28
QNG8X
4.424
0.008
4.432
s
1:57P Mar 30
NATURAL GAS
Dec 28
QNG8Z
4.843
0.008
4.851
s
1:57P Mar 30
NATURAL GAS
Jan 29
QNG9F
5.063
0.008
5.071
s
1:57P Mar 30
NATURAL GAS
Feb 29
QNG9G
4.883
0.008
4.891
s
1:57P Mar 30
NATURAL GAS
Mar 29
QNG9H
4.462
0.008
4.470
s
1:57P Mar 30
NATURAL GAS
Apr 29
QNG9J
3.879
4.164
0.008
3.887
s
1:57P Mar 30
NATURAL GAS
May 29
QNG9K
3.868
0.008
3.876
s
1:57P Mar 30
NATURAL GAS
Jun 29
QNG9M
3.957
4.141
0.008
3.965
s
1:57P Mar 30
NATURAL GAS
Jul 29
QNG9N
4.057
4.192
0.008
4.065
s
1:57P Mar 30
NATURAL GAS
Aug 29
QNG9Q
4.083
4.226
0.008
4.091
s
1:57P Mar 30
NATURAL GAS
Sep 29
QNG9U
4.087
0.008
4.095
s
1:57P Mar 30
NATURAL GAS
Oct 29
QNG9V
4.167
4.260
0.008
4.175
s
1:57P Mar 30
NATURAL GAS
Nov 29
QNG9X
4.522
0.008
4.530
s
1:57P Mar 30
NATURAL GAS
Dec 29
QNG9Z
4.941
0.008
4.949
s
1:57P Mar 30
NATURAL GAS
Jan 30
QNG0F
5.187
0.008
5.195
s
1:57P Mar 30
NATURAL GAS
Feb 30
QNG0G
4.987
0.008
4.995
s
1:57P Mar 30
NATURAL GAS
Mar 30
QNG0H
4.513
0.008
4.521
s
1:57P Mar 30
NATURAL GAS
Apr 30
QNG0J
3.939
0.008
3.947
s
1:57P Mar 30
NATURAL GAS
May 30
QNG0K
3.917
0.008
3.925
s
1:57P Mar 30
NATURAL GAS
Jun 30
QNG0M
3.977
0.008
3.985
s
1:57P Mar 30
NATURAL GAS
Jul 30
QNG0N
4.047
0.008
4.055
s
1:57P Mar 30
NATURAL GAS
Aug 30
QNG0Q
4.087
0.008
4.095
s
1:57P Mar 30
NATURAL GAS
Sep 30
QNG0U
4.102
0.008
4.110
s
1:57P Mar 30
NATURAL GAS
Oct 30
QNG0V
4.148
4.450
0.008
4.156
s
1:57P Mar 30
NATURAL GAS
Nov 30
QNG0X
4.458
0.008
4.466
s
1:57P Mar 30
NATURAL GAS
Dec 30
QNG0Z
4.844
0.008
4.852
s
1:57P Mar 30
NATURAL GAS
Jan 31
QNG1F
5.094
0.008
5.102
s
1:57P Mar 30
NATURAL GAS
Feb 31
QNG1G
4.924
0.008
4.932
s
1:57P Mar 30
NATURAL GAS
Mar 31
QNG1H
4.524
0.008
4.532
s
1:57P Mar 30
NATURAL GAS
Apr 31
QNG1J
4.025
0.008
4.033
s
1:57P Mar 30
NATURAL GAS
May 31
QNG1K
4.003
0.008
4.011
s
1:57P Mar 30
NATURAL GAS
Jun 31
QNG1M
4.038
0.008
4.046
s
1:57P Mar 30
NATURAL GAS
Jul 31
QNG1N
4.078
0.008
4.086
s
1:57P Mar 30
NATURAL GAS
Aug 31
QNG1Q
4.118
0.008
4.126
s
1:57P Mar 30
NATURAL GAS
Sep 31
QNG1U
4.133
0.008
4.141
s
1:57P Mar 30
NATURAL GAS
Oct 31
QNG1V
4.203
0.008
4.211
s
1:57P Mar 30
NATURAL GAS
Nov 31
QNG1X
4.523
0.008
4.531
s
1:57P Mar 30
NATURAL GAS
Dec 31
QNG1Z
4.903
0.008
4.911
s
1:57P Mar 30
NATURAL GAS
Jan 32
QNG2F
5.119
0.008
5.127
s
1:57P Mar 30
NATURAL GAS
Feb 32
QNG2G
4.949
0.008
4.957
s
1:57P Mar 30
NATURAL GAS
Mar 32
QNG2H
4.549
0.008
4.557
s
1:57P Mar 30
NATURAL GAS
Apr 32
QNG2J
4.104
0.008
4.112
s
1:57P Mar 30
NATURAL GAS
May 32
QNG2K
4.082
0.008
4.090
s
1:57P Mar 30
NATURAL GAS
Jun 32
QNG2M
4.117
0.008
4.125
s
1:57P Mar 30
NATURAL GAS
Jul 32
QNG2N
4.157
0.008
4.165
s
1:57P Mar 30
NATURAL GAS
Aug 32
QNG2Q
4.197
0.008
4.205
s
1:57P Mar 30
NATURAL GAS
Sep 32
QNG2U
4.212
0.008
4.220
s
1:57P Mar 30
NATURAL GAS
Oct 32
QNG2V
4.258
0.008
4.266
s
1:57P Mar 30
NATURAL GAS
Nov 32
QNG2X
4.463
0.008
4.471
s
1:57P Mar 30
NATURAL GAS
Dec 32
QNG2Z
4.863
0.008
4.871
s
1:57P Mar 30
NATURAL GAS
Jan 23
QNG3F
5.098
0.008
5.106
s
1:57P Mar 30
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG3K)
Exchange:
NYMEX
Last Trade:
2.204
Change:
0.100
Bid:
2.203
Ask:
2.205
Today's High:
2.241
Today's Low:
2.074
Volume:
153,725
Open:
2.107
Settle:
2.104
Prev:
2.104
Contract High:
Contract Low:
Updated:
Mar-31-2023
10:39:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Record-Breaking Arrival for First Saltie in Duluth-Superior
Editorial Staff
–
Posted at Wednesday, March 29, 2023 12:25PM CDT
QNG3K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
Copyright 2023 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681