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
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
.