Futures Markets
Options
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
Aug 24
QNG4Q
2.041
2.052
2.084
1.994
1.994
-0.035
2.006
s
3:59P Jul 26
NATURAL GAS
Sep 24
QNG4U
2.072
2.082
2.096
2.039
2.042
-0.021
2.051
s
3:59P Jul 26
NATURAL GAS
Oct 24
QNG4V
2.187
2.200
2.211
2.170
2.172
-0.002
2.185
s
3:59P Jul 26
NATURAL GAS
Nov 24
QNG4X
2.648
2.651
2.683
2.633
2.647
0.012
2.660
s
3:58P Jul 26
NATURAL GAS
Dec 24
QNG4Z
3.180
3.185
3.220
3.170
3.180
0.016
3.196
s
3:55P Jul 26
NATURAL GAS
Jan 25
QNG5F
3.470
3.478
3.506
3.462
3.466
0.012
3.482
s
3:56P Jul 26
NATURAL GAS
Feb 25
QNG5G
3.321
3.335
3.355
3.312
3.320
0.014
3.335
s
3:44P Jul 26
NATURAL GAS
Mar 25
QNG5H
2.964
2.970
2.997
2.953
2.967
0.014
2.978
s
3:54P Jul 26
NATURAL GAS
Apr 25
QNG5J
2.802
2.809
2.826
2.791
2.801
0.012
2.814
s
3:56P Jul 26
NATURAL GAS
May 25
QNG5K
2.846
2.846
2.869
2.836
2.843
0.011
2.857
s
3:44P Jul 26
NATURAL GAS
Jun 25
QNG5M
3.006
3.014
3.027
2.996
3.005
0.009
3.015
s
3:44P Jul 26
NATURAL GAS
Jul 25
QNG5N
3.186
3.186
3.205
3.174
3.180
0.004
3.190
s
3:27P Jul 26
NATURAL GAS
Aug 25
QNG5Q
3.235
3.236
3.253
3.223
3.228
0.001
3.236
s
3:43P Jul 26
NATURAL GAS
Sep 25
QNG5U
3.202
3.199
3.220
3.188
3.188
-0.001
3.201
s
3:37P Jul 26
NATURAL GAS
Oct 25
QNG5V
3.265
3.261
3.283
3.249
3.260
0.000
3.265
s
3:59P Jul 26
NATURAL GAS
Nov 25
QNG5X
3.567
3.554
3.582
3.551
3.560
-0.004
3.563
s
3:59P Jul 26
NATURAL GAS
Dec 25
QNG5Z
3.991
3.976
4.006
3.973
3.978
-0.005
3.986
s
3:20P Jul 26
NATURAL GAS
Jan 26
QNG6F
4.265
4.249
4.279
4.233
4.249
-0.004
4.261
s
3:20P Jul 26
NATURAL GAS
Feb 26
QNG6G
4.037
4.006
4.047
4.006
4.025
-0.001
4.036
s
3:20P Jul 26
NATURAL GAS
Mar 26
QNG6H
3.490
3.470
3.502
3.458
3.474
-0.001
3.489
s
3:20P Jul 26
NATURAL GAS
Apr 26
QNG6J
3.118
3.085
3.125
3.084
3.113
0.004
3.122
s
2:40P Jul 26
NATURAL GAS
May 26
QNG6K
3.152
3.120
3.150
3.120
3.150
0.004
3.156
s
2:15P Jul 26
NATURAL GAS
Jun 26
QNG6M
3.307
3.307
3.307
3.307
3.307
0.001
3.308
s
2:15P Jul 26
NATURAL GAS
Jul 26
QNG6N
3.480
3.470
3.484
3.470
3.475
0.001
3.481
s
2:15P Jul 26
NATURAL GAS
Aug 26
QNG6Q
3.517
3.520
3.520
3.520
3.520
0.001
3.518
s
2:15P Jul 26
NATURAL GAS
Sep 26
QNG6U
3.482
3.535
0.003
3.485
s
2:15P Jul 26
NATURAL GAS
Oct 26
QNG6V
3.545
3.630
0.007
3.552
s
2:15P Jul 26
NATURAL GAS
Nov 26
QNG6X
3.842
3.843
3.843
3.843
3.843
0.008
3.850
s
2:15P Jul 26
NATURAL GAS
Dec 26
QNG6Z
4.267
4.365
0.008
4.275
s
2:15P Jul 26
NATURAL GAS
Jan 27
QNG7F
4.540
4.570
0.009
4.549
s
2:15P Jul 26
NATURAL GAS
Feb 27
QNG7G
4.298
4.300
4.300
4.300
4.300
0.009
4.307
s
2:15P Jul 26
NATURAL GAS
Mar 27
QNG7H
3.640
3.645
3.645
3.645
3.645
0.011
3.651
s
2:15P Jul 26
NATURAL GAS
Apr 27
QNG7J
3.133
3.155
0.021
3.154
s
2:15P Jul 26
NATURAL GAS
May 27
QNG7K
3.159
3.226
0.022
3.181
s
2:15P Jul 26
NATURAL GAS
Jun 27
QNG7M
3.313
3.316
0.027
3.340
s
2:15P Jul 26
NATURAL GAS
Jul 27
QNG7N
3.490
3.490
0.020
3.510
s
2:15P Jul 26
NATURAL GAS
Aug 27
QNG7Q
3.512
3.729
0.035
3.547
s
2:15P Jul 26
NATURAL GAS
Sep 27
QNG7U
3.488
3.599
0.025
3.513
s
2:15P Jul 26
NATURAL GAS
Oct 27
QNG7V
3.553
3.565
0.025
3.578
s
2:15P Jul 26
NATURAL GAS
Nov 27
QNG7X
3.851
4.080
0.029
3.880
s
2:15P Jul 26
NATURAL GAS
Dec 27
QNG7Z
4.266
4.409
0.037
4.303
s
2:15P Jul 26
NATURAL GAS
Jan 28
QNG8F
4.560
4.560
4.563
4.560
4.562
0.018
4.578
s
2:15P Jul 26
NATURAL GAS
Feb 28
QNG8G
4.287
4.535
0.015
4.302
s
2:15P Jul 26
NATURAL GAS
Mar 28
QNG8H
3.562
3.762
0.009
3.571
s
2:15P Jul 26
NATURAL GAS
Apr 28
QNG8J
3.058
3.150
0.008
3.066
s
2:15P Jul 26
NATURAL GAS
May 28
QNG8K
3.082
3.245
0.017
3.099
s
2:15P Jul 26
NATURAL GAS
Jun 28
QNG8M
3.244
3.485
0.016
3.260
s
2:15P Jul 26
NATURAL GAS
Jul 28
QNG8N
3.430
3.470
0.016
3.446
s
2:15P Jul 26
NATURAL GAS
Aug 28
QNG8Q
3.459
3.761
0.016
3.475
s
2:15P Jul 26
NATURAL GAS
Sep 28
QNG8U
3.418
3.700
0.016
3.434
s
2:15P Jul 26
NATURAL GAS
Oct 28
QNG8V
3.470
3.860
0.015
3.485
s
2:15P Jul 26
NATURAL GAS
Nov 28
QNG8X
3.750
3.977
0.015
3.765
s
2:15P Jul 26
NATURAL GAS
Dec 28
QNG8Z
4.187
4.250
0.015
4.202
s
2:15P Jul 26
NATURAL GAS
Jan 29
QNG9F
4.444
4.733
0.014
4.458
s
2:15P Jul 26
NATURAL GAS
Feb 29
QNG9G
4.182
4.510
0.024
4.206
s
2:15P Jul 26
NATURAL GAS
Mar 29
QNG9H
3.467
3.942
0.024
3.491
s
2:15P Jul 26
NATURAL GAS
Apr 29
QNG9J
2.987
3.000
0.024
3.011
s
2:15P Jul 26
NATURAL GAS
May 29
QNG9K
3.014
3.200
0.023
3.037
s
2:15P Jul 26
NATURAL GAS
Jun 29
QNG9M
3.192
3.210
0.023
3.215
s
2:15P Jul 26
NATURAL GAS
Jul 29
QNG9N
3.386
4.107
0.023
3.409
s
2:15P Jul 26
NATURAL GAS
Aug 29
QNG9Q
3.421
4.146
0.022
3.443
s
2:15P Jul 26
NATURAL GAS
Sep 29
QNG9U
3.393
4.078
0.022
3.415
s
2:15P Jul 26
NATURAL GAS
Oct 29
QNG9V
3.460
3.720
0.022
3.482
s
2:15P Jul 26
NATURAL GAS
Nov 29
QNG9X
3.736
4.056
0.021
3.757
s
2:15P Jul 26
NATURAL GAS
Dec 29
QNG9Z
4.161
4.245
0.021
4.182
s
2:15P Jul 26
NATURAL GAS
Jan 30
QNG0F
4.405
4.820
0.021
4.426
s
2:15P Jul 26
NATURAL GAS
Feb 30
QNG0G
4.156
4.517
0.007
4.163
s
2:15P Jul 26
NATURAL GAS
Mar 30
QNG0H
3.441
3.451
0.006
3.447
s
2:15P Jul 26
NATURAL GAS
Apr 30
QNG0J
2.918
2.957
-0.001
2.917
s
2:15P Jul 26
NATURAL GAS
May 30
QNG0K
2.928
2.957
-0.001
2.927
s
2:15P Jul 26
NATURAL GAS
Jun 30
QNG0M
3.098
4.070
-0.001
3.097
s
2:15P Jul 26
NATURAL GAS
Jul 30
QNG0N
3.290
3.500
-0.001
3.289
s
2:15P Jul 26
NATURAL GAS
Aug 30
QNG0Q
3.325
3.500
-0.001
3.324
s
2:15P Jul 26
NATURAL GAS
Sep 30
QNG0U
3.287
3.500
-0.001
3.286
s
2:15P Jul 26
NATURAL GAS
Oct 30
QNG0V
3.358
3.480
-0.001
3.357
s
2:15P Jul 26
NATURAL GAS
Nov 30
QNG0X
3.673
4.480
-0.001
3.672
s
2:15P Jul 26
NATURAL GAS
Dec 30
QNG0Z
4.118
4.870
-0.001
4.117
s
2:15P Jul 26
NATURAL GAS
Jan 31
QNG1F
4.404
-0.001
4.403
s
2:15P Jul 26
NATURAL GAS
Feb 31
QNG1G
4.145
-0.001
4.144
s
2:15P Jul 26
NATURAL GAS
Mar 31
QNG1H
3.486
3.451
-0.025
3.461
s
2:15P Jul 26
NATURAL GAS
Apr 31
QNG1J
2.961
2.957
-0.004
2.957
s
2:15P Jul 26
NATURAL GAS
May 31
QNG1K
2.981
2.957
-0.004
2.977
s
2:15P Jul 26
NATURAL GAS
Jun 31
QNG1M
3.158
-0.004
3.154
s
2:15P Jul 26
NATURAL GAS
Jul 31
QNG1N
3.356
-0.004
3.352
s
2:15P Jul 26
NATURAL GAS
Aug 31
QNG1Q
3.386
-0.004
3.382
s
2:15P Jul 26
NATURAL GAS
Sep 31
QNG1U
3.346
-0.004
3.342
s
2:15P Jul 26
NATURAL GAS
Oct 31
QNG1V
3.416
-0.011
3.405
s
2:15P Jul 26
NATURAL GAS
Nov 31
QNG1X
3.706
-0.011
3.695
s
2:15P Jul 26
NATURAL GAS
Dec 31
QNG1Z
4.131
-0.011
4.120
s
2:15P Jul 26
NATURAL GAS
Jan 32
QNG2F
4.396
-0.011
4.385
s
2:15P Jul 26
NATURAL GAS
Feb 32
QNG2G
4.111
-0.011
4.100
s
2:15P Jul 26
NATURAL GAS
Mar 32
QNG2H
3.416
-0.011
3.405
s
2:15P Jul 26
NATURAL GAS
Apr 32
QNG2J
2.871
3.000
-0.011
2.860
s
2:15P Jul 26
NATURAL GAS
May 32
QNG2K
2.891
-0.011
2.880
s
2:15P Jul 26
NATURAL GAS
Jun 32
QNG2M
3.055
-0.011
3.044
s
2:15P Jul 26
NATURAL GAS
Jul 32
QNG2N
3.240
-0.011
3.229
s
2:15P Jul 26
NATURAL GAS
Aug 32
QNG2Q
3.270
-0.011
3.259
s
2:15P Jul 26
NATURAL GAS
Sep 32
QNG2U
3.230
-0.011
3.219
s
2:15P Jul 26
NATURAL GAS
Oct 32
QNG2V
3.276
-0.011
3.265
s
2:15P Jul 26
NATURAL GAS
Nov 32
QNG2X
3.556
-0.011
3.545
s
2:15P Jul 26
NATURAL GAS
Dec 32
QNG2Z
3.986
-0.011
3.975
s
2:15P Jul 26
NATURAL GAS
Jan 33
QNG3F
4.251
-0.011
4.240
s
2:15P Jul 26
NATURAL GAS
Feb 33
QNG3G
4.031
-0.011
4.020
s
2:15P Jul 26
NATURAL GAS
Mar 33
QNG3H
3.581
-0.011
3.570
s
2:15P Jul 26
NATURAL GAS
Apr 33
QNG3J
3.156
-0.011
3.145
s
2:15P Jul 26
NATURAL GAS
May 33
QNG3K
3.134
-0.011
3.123
s
2:15P Jul 26
NATURAL GAS
Jun 33
QNG3M
3.169
-0.011
3.158
s
2:15P Jul 26
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG4Q)
Exchange:
NYMEX
Last Trade:
1.994
Change:
-0.035
Bid:
1.972
Ask:
2.008
Today's High:
2.084
Today's Low:
1.994
Volume:
43,150
Open:
2.052
Settle:
2.006
s
Prev:
2.041
Contract High:
Contract Low:
Updated:
Jul-26-2024
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Prices Mixed, But Lower on Average
Editorial Staff
–
Posted at Friday, July 26, 2024 11:32AM CDT
QNG4Q
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.
Copyright 2024 Western Grain Marketing, LLC | 550 Macomb Rd. | Rushville, IL 62681