Home
Futures Markets
Options
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
Jan 24
QNG4F
2.585
2.559
2.570
2.554
2.570
-0.015
2.585
5:07P Dec 07
NATURAL GAS
Feb 24
QNG4G
2.520
2.487
2.498
2.487
2.498
-0.022
2.520
5:03P Dec 07
NATURAL GAS
Mar 24
QNG4H
2.383
2.394
2.425
2.317
2.367
0.017
2.400
s
3:59P Dec 07
NATURAL GAS
Apr 24
QNG4J
2.391
2.361
2.361
2.361
2.361
-0.030
2.391
5:03P Dec 07
NATURAL GAS
May 24
QNG4K
2.468
2.434
2.434
2.434
2.434
-0.034
2.468
5:03P Dec 07
NATURAL GAS
Jun 24
QNG4M
2.596
2.601
2.630
2.530
2.560
0.012
2.608
s
3:59P Dec 07
NATURAL GAS
Jul 24
QNG4N
2.745
2.730
2.772
2.675
2.697
0.003
2.748
s
3:59P Dec 07
NATURAL GAS
Aug 24
QNG4Q
2.794
2.796
2.818
2.723
2.745
0.002
2.796
s
3:52P Dec 07
NATURAL GAS
Sep 24
QNG4U
2.772
2.759
2.792
2.701
2.721
0.001
2.773
s
3:59P Dec 07
NATURAL GAS
Oct 24
QNG4V
2.841
2.832
2.860
2.770
2.791
0.000
2.841
s
3:59P Dec 07
NATURAL GAS
Nov 24
QNG4X
3.222
3.203
3.227
3.135
3.159
-0.013
3.209
s
3:59P Dec 07
NATURAL GAS
Dec 24
QNG4Z
3.689
3.682
3.683
3.587
3.613
-0.030
3.659
s
3:59P Dec 07
NATURAL GAS
Jan 25
QNG5F
3.964
3.956
3.956
3.860
3.910
-0.038
3.926
s
3:16P Dec 07
NATURAL GAS
Feb 25
QNG5G
3.868
3.865
3.865
3.775
3.806
-0.033
3.835
s
3:29P Dec 07
NATURAL GAS
Mar 25
QNG5H
3.536
3.512
3.519
3.452
3.468
-0.026
3.510
s
3:55P Dec 07
NATURAL GAS
Apr 25
QNG5J
3.215
3.177
3.214
3.146
3.162
-0.021
3.194
s
3:18P Dec 07
NATURAL GAS
May 25
QNG5K
3.205
3.177
3.200
3.137
3.184
-0.022
3.183
s
1:54P Dec 07
NATURAL GAS
Jun 25
QNG5M
3.317
3.281
3.300
3.248
3.285
-0.024
3.293
s
1:54P Dec 07
NATURAL GAS
Jul 25
QNG5N
3.434
3.386
3.415
3.364
3.385
-0.027
3.407
s
2:58P Dec 07
NATURAL GAS
Aug 25
QNG5Q
3.469
3.415
3.441
3.395
3.395
-0.026
3.443
s
3:53P Dec 07
NATURAL GAS
Sep 25
QNG5U
3.444
3.397
3.422
3.371
3.390
-0.027
3.417
s
2:59P Dec 07
NATURAL GAS
Oct 25
QNG5V
3.518
3.470
3.498
3.448
3.477
-0.023
3.495
s
2:11P Dec 07
NATURAL GAS
Nov 25
QNG5X
3.819
3.757
3.792
3.757
3.761
-0.031
3.788
s
3:12P Dec 07
NATURAL GAS
Dec 25
QNG5Z
4.206
4.135
4.167
4.113
4.150
-0.041
4.165
s
1:54P Dec 07
NATURAL GAS
Jan 26
QNG6F
4.465
4.399
4.420
4.365
4.410
-0.053
4.412
s
2:10P Dec 07
NATURAL GAS
Feb 26
QNG6G
4.323
4.380
-0.052
4.271
s
1:54P Dec 07
NATURAL GAS
Mar 26
QNG6H
3.833
3.790
3.790
3.790
3.790
-0.033
3.800
s
1:54P Dec 07
NATURAL GAS
Apr 26
QNG6J
3.358
3.337
3.337
3.300
3.310
-0.014
3.344
s
1:54P Dec 07
NATURAL GAS
May 26
QNG6K
3.331
3.320
-0.010
3.321
s
1:54P Dec 07
NATURAL GAS
Jun 26
QNG6M
3.446
3.450
-0.010
3.436
s
1:54P Dec 07
NATURAL GAS
Jul 26
QNG6N
3.571
3.563
-0.010
3.561
s
1:54P Dec 07
NATURAL GAS
Aug 26
QNG6Q
3.607
3.593
-0.009
3.598
s
1:54P Dec 07
NATURAL GAS
Sep 26
QNG6U
3.581
3.585
-0.009
3.572
s
1:54P Dec 07
NATURAL GAS
Oct 26
QNG6V
3.653
3.638
3.638
3.638
3.638
-0.009
3.644
s
1:54P Dec 07
NATURAL GAS
Nov 26
QNG6X
3.931
4.248
-0.010
3.921
s
1:54P Dec 07
NATURAL GAS
Dec 26
QNG6Z
4.310
4.320
4.320
4.320
4.320
-0.010
4.300
s
1:54P Dec 07
NATURAL GAS
Jan 27
QNG7F
4.572
4.770
-0.012
4.560
s
1:54P Dec 07
NATURAL GAS
Feb 27
QNG7G
4.406
4.725
-0.008
4.398
s
1:54P Dec 07
NATURAL GAS
Mar 27
QNG7H
3.831
4.195
-0.005
3.826
s
1:54P Dec 07
NATURAL GAS
Apr 27
QNG7J
3.271
3.410
-0.002
3.269
s
1:54P Dec 07
NATURAL GAS
May 27
QNG7K
3.247
3.477
-0.012
3.235
s
1:54P Dec 07
NATURAL GAS
Jun 27
QNG7M
3.353
3.640
-0.012
3.341
s
1:54P Dec 07
NATURAL GAS
Jul 27
QNG7N
3.464
3.770
-0.012
3.452
s
1:54P Dec 07
NATURAL GAS
Aug 27
QNG7Q
3.497
3.497
3.497
3.497
3.497
-0.012
3.485
s
1:54P Dec 07
NATURAL GAS
Sep 27
QNG7U
3.474
3.474
3.474
3.474
3.474
-0.012
3.462
s
1:54P Dec 07
NATURAL GAS
Oct 27
QNG7V
3.577
3.565
3.565
3.565
3.565
-0.012
3.565
s
1:54P Dec 07
NATURAL GAS
Nov 27
QNG7X
3.883
4.230
-0.012
3.871
s
1:54P Dec 07
NATURAL GAS
Dec 27
QNG7Z
4.245
4.625
-0.012
4.233
s
1:54P Dec 07
NATURAL GAS
Jan 28
QNG8F
4.496
4.710
-0.012
4.484
s
1:54P Dec 07
NATURAL GAS
Feb 28
QNG8G
4.315
4.534
-0.001
4.314
s
1:54P Dec 07
NATURAL GAS
Mar 28
QNG8H
3.741
4.041
-0.001
3.740
s
1:54P Dec 07
NATURAL GAS
Apr 28
QNG8J
3.179
3.478
-0.001
3.178
s
1:54P Dec 07
NATURAL GAS
May 28
QNG8K
3.157
3.470
-0.001
3.156
s
1:54P Dec 07
NATURAL GAS
Jun 28
QNG8M
3.285
3.571
-0.001
3.284
s
1:54P Dec 07
NATURAL GAS
Jul 28
QNG8N
3.415
3.550
-0.001
3.414
s
1:54P Dec 07
NATURAL GAS
Aug 28
QNG8Q
3.471
3.650
-0.001
3.470
s
1:54P Dec 07
NATURAL GAS
Sep 28
QNG8U
3.440
3.678
-0.001
3.439
s
1:54P Dec 07
NATURAL GAS
Oct 28
QNG8V
3.536
3.770
-0.001
3.535
s
1:54P Dec 07
NATURAL GAS
Nov 28
QNG8X
3.846
4.056
-0.001
3.845
s
1:54P Dec 07
NATURAL GAS
Dec 28
QNG8Z
4.226
4.422
-0.001
4.225
s
1:54P Dec 07
NATURAL GAS
Jan 29
QNG9F
4.507
4.621
-0.007
4.500
s
1:54P Dec 07
NATURAL GAS
Feb 29
QNG9G
4.307
4.396
0.023
4.330
s
1:54P Dec 07
NATURAL GAS
Mar 29
QNG9H
3.745
4.056
0.023
3.768
s
1:54P Dec 07
NATURAL GAS
Apr 29
QNG9J
3.175
3.460
0.023
3.198
s
1:54P Dec 07
NATURAL GAS
May 29
QNG9K
3.139
3.859
0.023
3.162
s
1:54P Dec 07
NATURAL GAS
Jun 29
QNG9M
3.270
3.948
0.023
3.293
s
1:54P Dec 07
NATURAL GAS
Jul 29
QNG9N
3.399
4.107
0.023
3.422
s
1:54P Dec 07
NATURAL GAS
Aug 29
QNG9Q
3.442
4.146
0.023
3.465
s
1:54P Dec 07
NATURAL GAS
Sep 29
QNG9U
3.404
4.078
0.023
3.427
s
1:54P Dec 07
NATURAL GAS
Oct 29
QNG9V
3.490
3.490
3.490
3.490
3.490
0.023
3.513
s
1:54P Dec 07
NATURAL GAS
Nov 29
QNG9X
3.853
4.056
0.023
3.876
s
1:54P Dec 07
NATURAL GAS
Dec 29
QNG9Z
4.244
0.023
4.267
s
1:54P Dec 07
NATURAL GAS
Jan 30
QNG0F
4.495
4.712
0.023
4.518
s
1:54P Dec 07
NATURAL GAS
Feb 30
QNG0G
4.310
4.517
0.035
4.345
s
1:54P Dec 07
NATURAL GAS
Mar 30
QNG0H
3.740
4.056
0.035
3.775
s
1:54P Dec 07
NATURAL GAS
Apr 30
QNG0J
3.150
3.260
0.035
3.185
s
1:54P Dec 07
NATURAL GAS
May 30
QNG0K
3.105
3.930
0.035
3.140
s
1:54P Dec 07
NATURAL GAS
Jun 30
QNG0M
3.205
4.070
0.035
3.240
s
1:54P Dec 07
NATURAL GAS
Jul 30
QNG0N
3.305
3.500
0.035
3.340
s
1:54P Dec 07
NATURAL GAS
Aug 30
QNG0Q
3.345
3.500
0.035
3.380
s
1:54P Dec 07
NATURAL GAS
Sep 30
QNG0U
3.315
3.500
0.035
3.350
s
1:54P Dec 07
NATURAL GAS
Oct 30
QNG0V
3.361
4.450
0.035
3.396
s
1:54P Dec 07
NATURAL GAS
Nov 30
QNG0X
3.706
4.480
0.035
3.741
s
1:54P Dec 07
NATURAL GAS
Dec 30
QNG0Z
4.116
4.870
0.035
4.151
s
1:54P Dec 07
NATURAL GAS
Jan 31
QNG1F
4.366
0.035
4.401
s
1:54P Dec 07
NATURAL GAS
Feb 31
QNG1G
4.186
0.040
4.226
s
1:54P Dec 07
NATURAL GAS
Mar 31
QNG1H
3.636
0.040
3.676
s
1:54P Dec 07
NATURAL GAS
Apr 31
QNG1J
3.076
0.040
3.116
s
1:54P Dec 07
NATURAL GAS
May 31
QNG1K
3.054
0.040
3.094
s
1:54P Dec 07
NATURAL GAS
Jun 31
QNG1M
3.154
0.040
3.194
s
1:54P Dec 07
NATURAL GAS
Jul 31
QNG1N
3.254
0.040
3.294
s
1:54P Dec 07
NATURAL GAS
Aug 31
QNG1Q
3.294
0.040
3.334
s
1:54P Dec 07
NATURAL GAS
Sep 31
QNG1U
3.309
0.040
3.349
s
1:54P Dec 07
NATURAL GAS
Oct 31
QNG1V
3.379
0.040
3.419
s
1:54P Dec 07
NATURAL GAS
Nov 31
QNG1X
3.699
0.040
3.739
s
1:54P Dec 07
NATURAL GAS
Dec 31
QNG1Z
4.079
0.040
4.119
s
1:54P Dec 07
NATURAL GAS
Jan 32
QNG2F
4.334
0.040
4.374
s
1:54P Dec 07
NATURAL GAS
Feb 32
QNG2G
4.164
0.040
4.204
s
1:54P Dec 07
NATURAL GAS
Mar 32
QNG2H
3.664
0.040
3.704
s
1:54P Dec 07
NATURAL GAS
Apr 32
QNG2J
3.114
0.040
3.154
s
1:54P Dec 07
NATURAL GAS
May 32
QNG2K
3.092
0.040
3.132
s
1:54P Dec 07
NATURAL GAS
Jun 32
QNG2M
3.192
0.040
3.232
s
1:54P Dec 07
NATURAL GAS
Jul 32
QNG2N
3.292
0.040
3.332
s
1:54P Dec 07
NATURAL GAS
Aug 32
QNG2Q
3.332
0.040
3.372
s
1:54P Dec 07
NATURAL GAS
Sep 32
QNG2U
3.347
0.040
3.387
s
1:54P Dec 07
NATURAL GAS
Oct 32
QNG2V
3.393
0.040
3.433
s
1:54P Dec 07
NATURAL GAS
Nov 32
QNG2X
3.598
0.040
3.638
s
1:54P Dec 07
NATURAL GAS
Dec 32
QNG2Z
3.998
0.040
4.038
s
1:54P Dec 07
NATURAL GAS
Jan 23
QNG3F
4.233
0.040
4.273
s
1:54P Dec 07
NATURAL GAS
Feb 23
QNG3G
4.053
0.040
4.093
s
1:54P Dec 07
NATURAL GAS
Mar 23
QNG3H
3.703
0.040
3.743
s
1:54P Dec 07
NATURAL GAS
Apr 23
QNG3J
3.303
0.040
3.343
s
1:54P Dec 07
NATURAL GAS
May 23
QNG3K
3.281
0.040
3.321
s
1:54P Dec 07
NATURAL GAS
Jun 23
QNG3M
3.316
0.040
3.356
s
1:54P Dec 07
NATURAL GAS
Jul 23
QNG3N
3.356
0.040
3.396
s
1:54P Dec 07
NATURAL GAS
Aug 23
QNG3Q
3.396
0.040
3.436
s
1:54P Dec 07
NATURAL GAS
Sep 23
QNG3U
3.411
0.040
3.451
s
1:54P Dec 07
NATURAL GAS
Oct 23
QNG3V
3.457
0.040
3.497
s
1:54P Dec 07
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG4F)
Exchange:
NYMEX
Last Trade:
2.570
Change:
-0.015
Bid:
2.570
Ask:
2.571
Today's High:
2.570
Today's Low:
2.554
Volume:
209,010
Open:
2.559
Settle:
2.585
Prev:
2.585
Contract High:
Contract Low:
Updated:
Dec-07-2023
5:07:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
USGC 2023-24 Corn Harvest Report Shows High Quality, Record Size Crop
Editorial Staff
–
Posted at Tuesday, December 5, 2023 10:20AM CST
QNG4F
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