Futures Markets
Options
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
May 24
QNG4K
1.653
1.644
1.675
1.644
1.652
-0.001
1.653
10:52P Apr 24
NATURAL GAS
Jun 24
QNG4M
1.979
1.969
1.982
1.958
1.976
-0.003
1.979
10:52P Apr 24
NATURAL GAS
Jul 24
QNG4N
2.320
2.315
2.327
2.309
2.318
-0.002
2.320
10:50P Apr 24
NATURAL GAS
Aug 24
QNG4Q
2.438
2.438
2.445
2.427
2.440
0.002
2.438
8:28P Apr 24
NATURAL GAS
Sep 24
QNG4U
2.444
2.443
2.451
2.435
2.445
0.001
2.444
10:34P Apr 24
NATURAL GAS
Oct 24
QNG4V
2.546
2.545
2.550
2.535
2.543
-0.003
2.546
10:23P Apr 24
NATURAL GAS
Nov 24
QNG4X
2.970
2.966
2.966
2.966
2.966
-0.004
2.970
5:40P Apr 24
NATURAL GAS
Dec 24
QNG4Z
3.519
3.518
3.518
3.512
3.512
-0.007
3.519
10:18P Apr 24
NATURAL GAS
Jan 25
QNG5F
3.789
3.790
3.792
3.783
3.784
-0.005
3.789
10:23P Apr 24
NATURAL GAS
Feb 25
QNG5G
3.657
3.681
3.701
3.622
3.622
-0.029
3.628
s
3:03P Apr 24
NATURAL GAS
Mar 25
QNG5H
3.295
3.316
3.339
3.264
3.271
-0.023
3.272
s
3:59P Apr 24
NATURAL GAS
Apr 25
QNG5J
3.069
3.063
3.063
3.063
3.063
-0.006
3.069
9:52P Apr 24
NATURAL GAS
May 25
QNG5K
3.131
3.137
3.137
3.127
3.127
-0.004
3.131
9:52P Apr 24
NATURAL GAS
Jun 25
QNG5M
3.310
3.339
3.345
3.294
3.299
-0.008
3.302
s
3:05P Apr 24
NATURAL GAS
Jul 25
QNG5N
3.489
3.522
3.522
3.475
3.487
-0.002
3.487
s
2:43P Apr 24
NATURAL GAS
Aug 25
QNG5Q
3.533
3.556
3.556
3.521
3.540
0.001
3.534
s
3:59P Apr 24
NATURAL GAS
Sep 25
QNG5U
3.500
3.507
3.508
3.492
3.497
0.000
3.500
s
2:05P Apr 24
NATURAL GAS
Oct 25
QNG5V
3.555
3.598
3.598
3.547
3.555
-0.003
3.552
s
3:59P Apr 24
NATURAL GAS
Nov 25
QNG5X
3.874
3.887
3.887
3.871
3.880
0.004
3.878
s
2:03P Apr 24
NATURAL GAS
Dec 25
QNG5Z
4.320
4.345
4.345
4.321
4.324
0.008
4.328
s
2:58P Apr 24
NATURAL GAS
Jan 26
QNG6F
4.579
4.603
4.603
4.582
4.588
0.009
4.588
s
2:03P Apr 24
NATURAL GAS
Feb 26
QNG6G
4.371
4.393
4.393
4.369
4.382
0.009
4.380
s
2:03P Apr 24
NATURAL GAS
Mar 26
QNG6H
3.828
3.853
3.853
3.829
3.834
0.018
3.846
s
2:06P Apr 24
NATURAL GAS
Apr 26
QNG6J
3.457
3.461
3.479
3.454
3.459
0.021
3.478
s
2:35P Apr 24
NATURAL GAS
May 26
QNG6K
3.497
3.510
3.510
3.500
3.510
0.023
3.520
s
2:03P Apr 24
NATURAL GAS
Jun 26
QNG6M
3.661
3.675
3.675
3.675
3.675
0.025
3.686
s
2:03P Apr 24
NATURAL GAS
Jul 26
QNG6N
3.838
3.850
3.850
3.850
3.850
0.025
3.863
s
2:03P Apr 24
NATURAL GAS
Aug 26
QNG6Q
3.875
3.857
0.030
3.905
s
2:03P Apr 24
NATURAL GAS
Sep 26
QNG6U
3.839
3.817
0.033
3.872
s
2:03P Apr 24
NATURAL GAS
Oct 26
QNG6V
3.892
3.908
0.033
3.925
s
2:03P Apr 24
NATURAL GAS
Nov 26
QNG6X
4.198
4.180
0.033
4.231
s
2:03P Apr 24
NATURAL GAS
Dec 26
QNG6Z
4.658
4.699
4.700
4.682
4.683
0.033
4.691
s
2:03P Apr 24
NATURAL GAS
Jan 27
QNG7F
4.923
4.920
0.033
4.956
s
2:03P Apr 24
NATURAL GAS
Feb 27
QNG7G
4.698
4.473
0.029
4.727
s
2:03P Apr 24
NATURAL GAS
Mar 27
QNG7H
4.003
3.940
0.028
4.031
s
2:03P Apr 24
NATURAL GAS
Apr 27
QNG7J
3.483
3.400
0.018
3.501
s
2:03P Apr 24
NATURAL GAS
May 27
QNG7K
3.500
3.335
0.027
3.527
s
2:03P Apr 24
NATURAL GAS
Jun 27
QNG7M
3.662
3.420
0.015
3.677
s
2:03P Apr 24
NATURAL GAS
Jul 27
QNG7N
3.841
3.581
-0.004
3.837
s
2:03P Apr 24
NATURAL GAS
Aug 27
QNG7Q
3.878
3.611
-0.012
3.866
s
2:03P Apr 24
NATURAL GAS
Sep 27
QNG7U
3.843
3.580
-0.011
3.832
s
2:03P Apr 24
NATURAL GAS
Oct 27
QNG7V
3.901
3.705
-0.024
3.877
s
2:03P Apr 24
NATURAL GAS
Nov 27
QNG7X
4.229
4.220
-0.022
4.207
s
2:03P Apr 24
NATURAL GAS
Dec 27
QNG7Z
4.666
4.465
-0.009
4.657
s
2:03P Apr 24
NATURAL GAS
Jan 28
QNG8F
4.931
4.923
-0.022
4.909
s
2:03P Apr 24
NATURAL GAS
Feb 28
QNG8G
4.705
4.503
-0.021
4.684
s
2:03P Apr 24
NATURAL GAS
Mar 28
QNG8H
4.025
3.940
-0.019
4.006
s
2:03P Apr 24
NATURAL GAS
Apr 28
QNG8J
3.460
3.475
-0.018
3.442
s
2:03P Apr 24
NATURAL GAS
May 28
QNG8K
3.472
3.475
-0.017
3.455
s
2:03P Apr 24
NATURAL GAS
Jun 28
QNG8M
3.625
3.617
-0.015
3.610
s
2:03P Apr 24
NATURAL GAS
Jul 28
QNG8N
3.783
3.598
-0.014
3.769
s
2:03P Apr 24
NATURAL GAS
Aug 28
QNG8Q
3.813
3.545
-0.013
3.800
s
2:03P Apr 24
NATURAL GAS
Sep 28
QNG8U
3.776
3.452
-0.011
3.765
s
2:03P Apr 24
NATURAL GAS
Oct 28
QNG8V
3.817
3.637
-0.010
3.807
s
2:03P Apr 24
NATURAL GAS
Nov 28
QNG8X
4.132
4.110
-0.009
4.123
s
2:03P Apr 24
NATURAL GAS
Dec 28
QNG8Z
4.563
4.498
0.010
4.573
s
2:03P Apr 24
NATURAL GAS
Jan 29
QNG9F
4.826
4.640
0.023
4.849
s
2:03P Apr 24
NATURAL GAS
Feb 29
QNG9G
4.606
4.430
0.013
4.619
s
2:03P Apr 24
NATURAL GAS
Mar 29
QNG9H
3.926
3.747
0.014
3.940
s
2:03P Apr 24
NATURAL GAS
Apr 29
QNG9J
3.381
3.150
-0.006
3.375
s
2:03P Apr 24
NATURAL GAS
May 29
QNG9K
3.404
3.140
-0.004
3.400
s
2:03P Apr 24
NATURAL GAS
Jun 29
QNG9M
3.575
3.948
-0.003
3.572
s
2:03P Apr 24
NATURAL GAS
Jul 29
QNG9N
3.745
4.107
-0.001
3.744
s
2:03P Apr 24
NATURAL GAS
Aug 29
QNG9Q
3.790
4.146
0.001
3.791
s
2:03P Apr 24
NATURAL GAS
Sep 29
QNG9U
3.753
4.078
0.002
3.755
s
2:03P Apr 24
NATURAL GAS
Oct 29
QNG9V
3.815
3.490
0.004
3.819
s
2:03P Apr 24
NATURAL GAS
Nov 29
QNG9X
4.130
4.056
0.006
4.136
s
2:03P Apr 24
NATURAL GAS
Dec 29
QNG9Z
4.570
0.007
4.577
s
2:03P Apr 24
NATURAL GAS
Jan 30
QNG0F
4.825
4.800
4.820
4.800
4.820
0.024
4.849
s
2:03P Apr 24
NATURAL GAS
Feb 30
QNG0G
4.632
4.517
-0.013
4.619
s
2:03P Apr 24
NATURAL GAS
Mar 30
QNG0H
3.991
3.800
-0.022
3.969
s
2:03P Apr 24
NATURAL GAS
Apr 30
QNG0J
3.450
3.260
-0.022
3.428
s
2:03P Apr 24
NATURAL GAS
May 30
QNG0K
3.435
3.930
-0.022
3.413
s
2:03P Apr 24
NATURAL GAS
Jun 30
QNG0M
3.600
4.070
-0.022
3.578
s
2:03P Apr 24
NATURAL GAS
Jul 30
QNG0N
3.770
3.500
-0.022
3.748
s
2:03P Apr 24
NATURAL GAS
Aug 30
QNG0Q
3.814
3.500
-0.022
3.792
s
2:03P Apr 24
NATURAL GAS
Sep 30
QNG0U
3.790
3.500
-0.022
3.768
s
2:03P Apr 24
NATURAL GAS
Oct 30
QNG0V
3.912
4.450
-0.022
3.890
s
2:03P Apr 24
NATURAL GAS
Nov 30
QNG0X
4.260
4.480
-0.022
4.238
s
2:03P Apr 24
NATURAL GAS
Dec 30
QNG0Z
4.708
4.870
-0.022
4.686
s
2:03P Apr 24
NATURAL GAS
Jan 31
QNG1F
4.980
-0.022
4.958
s
2:03P Apr 24
NATURAL GAS
Feb 31
QNG1G
4.789
-0.022
4.767
s
2:03P Apr 24
NATURAL GAS
Mar 31
QNG1H
4.158
-0.022
4.136
s
2:03P Apr 24
NATURAL GAS
Apr 31
QNG1J
3.569
-0.022
3.547
s
2:03P Apr 24
NATURAL GAS
May 31
QNG1K
3.545
-0.022
3.523
s
2:03P Apr 24
NATURAL GAS
Jun 31
QNG1M
3.673
-0.022
3.651
s
2:03P Apr 24
NATURAL GAS
Jul 31
QNG1N
3.790
-0.022
3.768
s
2:03P Apr 24
NATURAL GAS
Aug 31
QNG1Q
3.825
-0.022
3.803
s
2:03P Apr 24
NATURAL GAS
Sep 31
QNG1U
3.785
-0.022
3.763
s
2:03P Apr 24
NATURAL GAS
Oct 31
QNG1V
3.840
-0.022
3.818
s
2:03P Apr 24
NATURAL GAS
Nov 31
QNG1X
4.179
-0.022
4.157
s
2:03P Apr 24
NATURAL GAS
Dec 31
QNG1Z
4.629
-0.022
4.607
s
2:03P Apr 24
NATURAL GAS
Jan 32
QNG2F
4.868
-0.022
4.846
s
2:03P Apr 24
NATURAL GAS
Feb 32
QNG2G
4.677
-0.022
4.655
s
2:03P Apr 24
NATURAL GAS
Mar 32
QNG2H
4.023
-0.022
4.001
s
2:03P Apr 24
NATURAL GAS
Apr 32
QNG2J
3.483
-0.022
3.461
s
2:03P Apr 24
NATURAL GAS
May 32
QNG2K
3.461
-0.022
3.439
s
2:03P Apr 24
NATURAL GAS
Jun 32
QNG2M
3.611
-0.022
3.589
s
2:03P Apr 24
NATURAL GAS
Jul 32
QNG2N
3.771
-0.022
3.749
s
2:03P Apr 24
NATURAL GAS
Aug 32
QNG2Q
3.811
-0.022
3.789
s
2:03P Apr 24
NATURAL GAS
Sep 32
QNG2U
3.826
-0.022
3.804
s
2:03P Apr 24
NATURAL GAS
Oct 32
QNG2V
3.872
-0.022
3.850
s
2:03P Apr 24
NATURAL GAS
Nov 32
QNG2X
4.077
-0.022
4.055
s
2:03P Apr 24
NATURAL GAS
Dec 32
QNG2Z
4.507
-0.022
4.485
s
2:03P Apr 24
NATURAL GAS
Jan 33
QNG3F
4.755
-0.022
4.733
s
2:03P Apr 24
NATURAL GAS
Feb 33
QNG3G
4.585
-0.022
4.563
s
2:03P Apr 24
NATURAL GAS
Mar 33
QNG3H
4.160
-0.022
4.138
s
2:03P Apr 24
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG4K)
Exchange:
NYMEX
Last Trade:
1.650
Change:
-0.003
Bid:
1.648
Ask:
1.651
Today's High:
1.675
Today's Low:
1.644
Volume:
58,154
Open:
1.644
Settle:
1.653
Prev:
1.653
Contract High:
Contract Low:
Updated:
Apr-24-2024
10:51:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Panama Canal Increasing Booking Slots Beginning Mid-May 2024
Editorial Staff
–
Posted at Monday, April 22, 2024 11:11AM CDT
QNG4K
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