Home
Announcements
Cash Bids
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
Mar 26
QNG6H
3.011
3.022
3.095
2.985
3.008
-0.003
3.011
12:57P Feb 19
NATURAL GAS
Apr 26
QNG6J
2.933
2.941
3.006
2.928
2.950
0.017
2.933
12:57P Feb 19
NATURAL GAS
May 26
QNG6K
2.952
2.966
3.021
2.948
2.971
0.019
2.952
12:57P Feb 19
NATURAL GAS
Jun 26
QNG6M
3.112
3.111
3.183
3.110
3.144
0.032
3.112
12:56P Feb 19
NATURAL GAS
Jul 26
QNG6N
3.374
3.367
3.446
3.367
3.409
0.035
3.374
12:57P Feb 19
NATURAL GAS
Aug 26
QNG6Q
3.450
3.454
3.518
3.448
3.487
0.037
3.450
12:56P Feb 19
NATURAL GAS
Sep 26
QNG6U
3.438
3.440
3.505
3.437
3.475
0.037
3.438
12:57P Feb 19
NATURAL GAS
Oct 26
QNG6V
3.497
3.503
3.564
3.493
3.531
0.034
3.497
12:57P Feb 19
NATURAL GAS
Nov 26
QNG6X
3.760
3.732
3.822
3.732
3.793
0.033
3.760
12:56P Feb 19
NATURAL GAS
Dec 26
QNG6Z
4.374
4.381
4.443
4.378
4.409
0.035
4.374
12:55P Feb 19
NATURAL GAS
Jan 27
QNG7F
4.737
4.746
4.810
4.742
4.770
0.033
4.737
12:57P Feb 19
NATURAL GAS
Feb 27
QNG7G
4.222
4.246
4.300
4.231
4.260
0.038
4.222
12:50P Feb 19
NATURAL GAS
Mar 27
QNG7H
3.444
3.470
3.513
3.457
3.485
0.041
3.444
12:57P Feb 19
NATURAL GAS
Apr 27
QNG7J
3.126
3.155
3.190
3.136
3.160
0.034
3.126
12:56P Feb 19
NATURAL GAS
May 27
QNG7K
3.119
3.145
3.183
3.132
3.157
0.038
3.119
12:55P Feb 19
NATURAL GAS
Jun 27
QNG7M
3.250
3.269
3.318
3.266
3.293
0.043
3.250
12:50P Feb 19
NATURAL GAS
Jul 27
QNG7N
3.433
3.457
3.504
3.449
3.480
0.047
3.433
12:55P Feb 19
NATURAL GAS
Aug 27
QNG7Q
3.488
3.509
3.559
3.504
3.536
0.048
3.488
12:55P Feb 19
NATURAL GAS
Sep 27
QNG7U
3.468
3.481
3.538
3.476
3.516
0.048
3.468
12:57P Feb 19
NATURAL GAS
Oct 27
QNG7V
3.534
3.558
3.606
3.541
3.582
0.048
3.534
12:57P Feb 19
NATURAL GAS
Nov 27
QNG7X
3.769
3.785
3.837
3.785
3.819
0.050
3.769
12:47P Feb 19
NATURAL GAS
Dec 27
QNG7Z
4.362
4.394
4.434
4.394
4.418
0.056
4.362
12:45P Feb 19
NATURAL GAS
Jan 28
QNG8F
4.719
4.741
4.790
4.741
4.771
0.052
4.719
12:03P Feb 19
NATURAL GAS
Feb 28
QNG8G
4.153
4.174
4.210
4.174
4.184
0.031
4.153
11:52A Feb 19
NATURAL GAS
Mar 28
QNG8H
3.421
3.450
3.460
3.450
3.451
0.030
3.421
9:30A Feb 19
NATURAL GAS
Apr 28
QNG8J
3.087
3.111
3.111
3.098
3.098
0.011
3.087
11:49A Feb 19
NATURAL GAS
May 28
QNG8K
3.078
3.108
3.108
3.108
3.108
0.030
3.078
8:49A Feb 19
NATURAL GAS
Jun 28
QNG8M
3.213
3.243
3.243
3.243
3.243
0.030
3.213
8:54A Feb 19
NATURAL GAS
Jul 28
QNG8N
3.389
3.419
3.419
3.419
3.419
0.030
3.389
8:54A Feb 19
NATURAL GAS
Aug 28
QNG8Q
3.446
3.476
3.476
3.476
3.476
0.030
3.446
8:48A Feb 19
NATURAL GAS
Sep 28
QNG8U
3.429
3.459
3.459
3.459
3.459
0.030
3.429
8:48A Feb 19
NATURAL GAS
Oct 28
QNG8V
3.500
3.526
3.536
3.495
3.495
-0.005
3.500
12:38P Feb 19
NATURAL GAS
Nov 28
QNG8X
3.729
3.747
3.748
3.747
3.748
0.013
3.742
s
1:52P Feb 18
NATURAL GAS
Dec 28
QNG8Z
4.295
4.293
4.317
4.293
4.315
0.010
4.305
s
1:52P Feb 18
NATURAL GAS
Jan 29
QNG9F
4.612
4.632
0.010
4.622
s
1:52P Feb 18
NATURAL GAS
Feb 29
QNG9G
4.067
4.070
4.075
4.070
4.070
0.003
4.067
12:35P Feb 19
NATURAL GAS
Mar 29
QNG9H
3.359
3.373
-0.008
3.351
s
1:52P Feb 18
NATURAL GAS
Apr 29
QNG9J
3.068
3.114
-0.011
3.057
s
1:52P Feb 18
NATURAL GAS
May 29
QNG9K
3.061
3.060
-0.013
3.048
s
1:52P Feb 18
NATURAL GAS
Jun 29
QNG9M
3.212
3.249
-0.023
3.189
s
1:52P Feb 18
NATURAL GAS
Jul 29
QNG9N
3.389
3.425
-0.022
3.367
s
1:52P Feb 18
NATURAL GAS
Aug 29
QNG9Q
3.459
3.500
-0.024
3.435
s
1:52P Feb 18
NATURAL GAS
Sep 29
QNG9U
3.444
3.560
-0.024
3.420
s
1:52P Feb 18
NATURAL GAS
Oct 29
QNG9V
3.512
3.554
-0.025
3.487
s
1:52P Feb 18
NATURAL GAS
Nov 29
QNG9X
3.751
3.722
-0.019
3.732
s
1:52P Feb 18
NATURAL GAS
Dec 29
QNG9Z
4.259
4.160
-0.012
4.247
s
1:52P Feb 18
NATURAL GAS
Jan 30
QNG0F
4.557
4.510
0.000
4.557
s
1:52P Feb 18
NATURAL GAS
Feb 30
QNG0G
4.180
4.170
-0.006
4.174
s
1:52P Feb 18
NATURAL GAS
Mar 30
QNG0H
3.532
3.540
-0.002
3.530
s
1:52P Feb 18
NATURAL GAS
Apr 30
QNG0J
3.095
3.074
-0.002
3.093
s
1:52P Feb 18
NATURAL GAS
May 30
QNG0K
3.070
3.050
-0.002
3.068
s
1:52P Feb 18
NATURAL GAS
Jun 30
QNG0M
3.185
3.250
0.023
3.208
s
1:52P Feb 18
NATURAL GAS
Jul 30
QNG0N
3.343
3.350
0.023
3.366
s
1:52P Feb 18
NATURAL GAS
Aug 30
QNG0Q
3.418
3.450
0.023
3.441
s
1:52P Feb 18
NATURAL GAS
Sep 30
QNG0U
3.417
3.450
0.023
3.440
s
1:52P Feb 18
NATURAL GAS
Oct 30
QNG0V
3.496
3.445
0.026
3.522
s
1:52P Feb 18
NATURAL GAS
Nov 30
QNG0X
3.729
3.730
0.026
3.755
s
1:52P Feb 18
NATURAL GAS
Dec 30
QNG0Z
4.225
4.125
0.026
4.251
s
1:52P Feb 18
NATURAL GAS
Jan 31
QNG1F
4.511
4.500
0.026
4.537
s
1:52P Feb 18
NATURAL GAS
Feb 31
QNG1G
4.175
4.170
0.026
4.201
s
1:52P Feb 18
NATURAL GAS
Mar 31
QNG1H
3.556
3.540
0.026
3.582
s
1:52P Feb 18
NATURAL GAS
Apr 31
QNG1J
3.117
3.050
0.020
3.137
s
1:52P Feb 18
NATURAL GAS
May 31
QNG1K
3.095
3.000
0.020
3.115
s
1:52P Feb 18
NATURAL GAS
Jun 31
QNG1M
3.248
2.957
0.020
3.268
s
1:52P Feb 18
NATURAL GAS
Jul 31
QNG1N
3.411
0.020
3.431
s
1:52P Feb 18
NATURAL GAS
Aug 31
QNG1Q
3.465
0.020
3.485
s
1:52P Feb 18
NATURAL GAS
Sep 31
QNG1U
3.457
3.400
0.020
3.477
s
1:52P Feb 18
NATURAL GAS
Oct 31
QNG1V
3.543
3.380
0.020
3.563
s
1:52P Feb 18
NATURAL GAS
Nov 31
QNG1X
3.803
3.554
0.020
3.823
s
1:52P Feb 18
NATURAL GAS
Dec 31
QNG1Z
4.278
0.020
4.298
s
1:52P Feb 18
NATURAL GAS
Jan 32
QNG2F
4.613
0.020
4.633
s
1:52P Feb 18
NATURAL GAS
Feb 32
QNG2G
4.231
0.020
4.251
s
1:52P Feb 18
NATURAL GAS
Mar 32
QNG2H
3.546
3.290
0.020
3.566
s
1:52P Feb 18
NATURAL GAS
Apr 32
QNG2J
3.074
3.010
0.020
3.094
s
1:52P Feb 18
NATURAL GAS
May 32
QNG2K
3.059
2.850
0.020
3.079
s
1:52P Feb 18
NATURAL GAS
Jun 32
QNG2M
3.197
3.140
0.020
3.217
s
1:52P Feb 18
NATURAL GAS
Jul 32
QNG2N
3.351
0.020
3.371
s
1:52P Feb 18
NATURAL GAS
Aug 32
QNG2Q
3.400
0.020
3.420
s
1:52P Feb 18
NATURAL GAS
Sep 32
QNG2U
3.380
0.020
3.400
s
1:52P Feb 18
NATURAL GAS
Oct 32
QNG2V
3.443
3.280
0.020
3.463
s
1:52P Feb 18
NATURAL GAS
Nov 32
QNG2X
3.633
3.480
0.020
3.653
s
1:52P Feb 18
NATURAL GAS
Dec 32
QNG2Z
4.053
3.927
0.020
4.073
s
1:52P Feb 18
NATURAL GAS
Jan 33
QNG3F
4.313
0.020
4.333
s
1:52P Feb 18
NATURAL GAS
Feb 33
QNG3G
3.978
0.020
3.998
s
1:52P Feb 18
NATURAL GAS
Mar 33
QNG3H
3.351
0.020
3.371
s
1:52P Feb 18
NATURAL GAS
Apr 33
QNG3J
2.926
2.750
0.020
2.946
s
1:52P Feb 18
NATURAL GAS
May 33
QNG3K
2.926
2.750
0.020
2.946
s
1:52P Feb 18
NATURAL GAS
Jun 33
QNG3M
3.074
0.020
3.094
s
1:52P Feb 18
NATURAL GAS
Jul 33
QNG3N
3.254
0.020
3.274
s
1:52P Feb 18
NATURAL GAS
Aug 33
QNG3Q
3.324
0.020
3.344
s
1:52P Feb 18
NATURAL GAS
Sep 33
QNG3U
3.299
0.020
3.319
s
1:52P Feb 18
NATURAL GAS
Oct 33
QNG3V
3.374
3.443
0.020
3.394
s
1:52P Feb 18
NATURAL GAS
Nov 33
QNG3X
3.614
0.020
3.634
s
1:52P Feb 18
NATURAL GAS
Dec 33
QNG3Z
4.044
0.020
4.064
s
1:52P Feb 18
NATURAL GAS
Jan 34
QNG4F
4.324
0.020
4.344
s
1:52P Feb 18
NATURAL GAS
Feb 34
QNG4G
4.029
0.020
4.049
s
1:52P Feb 18
NATURAL GAS
Mar 34
QNG4H
3.419
0.020
3.439
s
1:52P Feb 18
NATURAL GAS
Apr 34
QNG4J
2.999
0.020
3.019
s
1:52P Feb 18
NATURAL GAS
May 34
QNG4K
2.989
0.020
3.009
s
1:52P Feb 18
NATURAL GAS
Jun 34
QNG4M
3.139
0.020
3.159
s
1:52P Feb 18
NATURAL GAS
Jul 34
QNG4N
3.319
0.020
3.339
s
1:52P Feb 18
NATURAL GAS
Aug 34
QNG4Q
3.379
0.020
3.399
s
1:52P Feb 18
NATURAL GAS
Sep 34
QNG4U
3.394
0.020
3.414
s
1:52P Feb 18
NATURAL GAS
Oct 34
QNG4V
3.440
0.020
3.460
s
1:52P Feb 18
NATURAL GAS
Nov 34
QNG4X
3.680
0.020
3.700
s
1:52P Feb 18
NATURAL GAS
Dec 34
QNG4Z
4.080
0.020
4.100
s
1:52P Feb 18
NATURAL GAS
Jan 35
QNG5F
4.305
0.020
4.325
s
1:52P Feb 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG6H)
Exchange:
NYMEX
Last Trade:
3.008
Change:
-0.003
Bid:
3.007
Ask:
3.008
Today's High:
3.095
Today's Low:
2.985
Volume:
142,497
Open:
3.022
Settle:
3.011
Prev:
3.011
Contract High:
Contract Low:
Updated:
Feb-19-2026
12:57:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, February 13, 2026 11:21AM CST
QNG6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.