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
Jun 25
QNG5M
3.492
3.467
3.476
3.451
3.455
-0.037
3.492
10:16P May 14
NATURAL GAS
Jul 25
QNG5N
3.825
3.793
3.807
3.781
3.782
-0.043
3.825
10:15P May 14
NATURAL GAS
Aug 25
QNG5Q
3.917
3.896
3.899
3.873
3.875
-0.042
3.917
10:15P May 14
NATURAL GAS
Sep 25
QNG5U
3.900
3.869
3.880
3.859
3.859
-0.041
3.900
10:15P May 14
NATURAL GAS
Oct 25
QNG5V
3.968
3.940
3.948
3.929
3.930
-0.038
3.968
10:17P May 14
NATURAL GAS
Nov 25
QNG5X
4.297
4.281
4.283
4.266
4.266
-0.031
4.297
10:17P May 14
NATURAL GAS
Dec 25
QNG5Z
4.794
4.782
4.784
4.768
4.768
-0.026
4.794
10:17P May 14
NATURAL GAS
Jan 26
QNG6F
5.081
5.071
5.071
5.056
5.056
-0.025
5.081
10:17P May 14
NATURAL GAS
Feb 26
QNG6G
4.781
4.766
4.766
4.753
4.753
-0.028
4.781
10:15P May 14
NATURAL GAS
Mar 26
QNG6H
4.274
4.249
4.250
4.249
4.249
-0.025
4.274
10:04P May 14
NATURAL GAS
Apr 26
QNG6J
3.927
3.907
3.907
3.905
3.905
-0.022
3.927
10:04P May 14
NATURAL GAS
May 26
QNG6K
3.915
3.903
3.903
3.894
3.894
-0.021
3.915
10:13P May 14
NATURAL GAS
Jun 26
QNG6M
4.062
4.052
4.052
4.044
4.045
-0.017
4.062
10:13P May 14
NATURAL GAS
Jul 26
QNG6N
4.225
4.220
4.220
4.215
4.215
-0.010
4.225
10:08P May 14
NATURAL GAS
Aug 26
QNG6Q
4.312
4.302
4.309
4.250
4.258
-0.044
4.268
s
3:59P May 14
NATURAL GAS
Sep 26
QNG6U
4.224
4.217
4.217
4.215
4.215
-0.009
4.224
10:16P May 14
NATURAL GAS
Oct 26
QNG6V
4.270
4.264
4.264
4.261
4.261
-0.009
4.270
10:16P May 14
NATURAL GAS
Nov 26
QNG6X
4.434
4.426
4.426
4.426
4.426
-0.008
4.434
10:14P May 14
NATURAL GAS
Dec 26
QNG6Z
4.786
4.780
4.780
4.775
4.775
-0.011
4.786
10:15P May 14
NATURAL GAS
Jan 27
QNG7F
5.031
5.027
5.029
5.025
5.025
-0.006
5.031
10:15P May 14
NATURAL GAS
Feb 27
QNG7G
4.644
4.650
4.660
4.598
4.599
-0.025
4.619
s
3:59P May 14
NATURAL GAS
Mar 27
QNG7H
3.981
3.989
3.989
3.948
3.959
-0.004
3.977
s
2:55P May 14
NATURAL GAS
Apr 27
QNG7J
3.487
3.495
3.495
3.456
3.489
0.010
3.497
s
3:39P May 14
NATURAL GAS
May 27
QNG7K
3.452
3.460
3.460
3.423
3.459
0.012
3.464
s
1:51P May 14
NATURAL GAS
Jun 27
QNG7M
3.586
3.589
3.597
3.589
3.597
0.016
3.602
s
1:51P May 14
NATURAL GAS
Jul 27
QNG7N
3.747
3.739
3.761
3.739
3.760
0.017
3.764
s
3:46P May 14
NATURAL GAS
Aug 27
QNG7Q
3.789
3.769
3.769
3.769
3.769
0.017
3.806
s
1:51P May 14
NATURAL GAS
Sep 27
QNG7U
3.750
3.741
3.741
3.741
3.741
0.015
3.765
s
1:51P May 14
NATURAL GAS
Oct 27
QNG7V
3.801
3.794
3.822
3.794
3.815
0.015
3.816
s
3:46P May 14
NATURAL GAS
Nov 27
QNG7X
3.983
3.980
4.004
3.978
4.004
0.016
3.999
s
3:42P May 14
NATURAL GAS
Dec 27
QNG7Z
4.399
4.392
4.417
4.391
4.417
0.015
4.414
s
3:42P May 14
NATURAL GAS
Jan 28
QNG8F
4.678
4.678
4.678
4.678
4.678
0.020
4.698
s
1:51P May 14
NATURAL GAS
Feb 28
QNG8G
4.381
4.370
0.025
4.406
s
1:51P May 14
NATURAL GAS
Mar 28
QNG8H
3.710
3.712
3.712
3.712
3.712
0.031
3.741
s
1:51P May 14
NATURAL GAS
Apr 28
QNG8J
3.257
3.250
0.031
3.288
s
1:51P May 14
NATURAL GAS
May 28
QNG8K
3.222
3.230
0.030
3.252
s
1:51P May 14
NATURAL GAS
Jun 28
QNG8M
3.367
3.345
0.030
3.397
s
1:51P May 14
NATURAL GAS
Jul 28
QNG8N
3.527
3.435
0.036
3.563
s
1:51P May 14
NATURAL GAS
Aug 28
QNG8Q
3.598
3.480
0.035
3.633
s
1:51P May 14
NATURAL GAS
Sep 28
QNG8U
3.590
3.432
0.033
3.623
s
1:51P May 14
NATURAL GAS
Oct 28
QNG8V
3.662
3.570
0.035
3.697
s
1:51P May 14
NATURAL GAS
Nov 28
QNG8X
3.846
3.846
3.846
3.846
3.846
0.035
3.881
s
1:51P May 14
NATURAL GAS
Dec 28
QNG8Z
4.277
4.260
0.035
4.312
s
1:51P May 14
NATURAL GAS
Jan 29
QNG9F
4.519
4.501
0.038
4.557
s
1:51P May 14
NATURAL GAS
Feb 29
QNG9G
4.234
4.160
0.039
4.273
s
1:51P May 14
NATURAL GAS
Mar 29
QNG9H
3.547
3.400
0.040
3.587
s
1:51P May 14
NATURAL GAS
Apr 29
QNG9J
3.127
2.884
0.070
3.197
s
1:51P May 14
NATURAL GAS
May 29
QNG9K
3.097
3.003
0.070
3.167
s
1:51P May 14
NATURAL GAS
Jun 29
QNG9M
3.277
3.200
0.070
3.347
s
1:51P May 14
NATURAL GAS
Jul 29
QNG9N
3.464
3.470
0.070
3.534
s
1:51P May 14
NATURAL GAS
Aug 29
QNG9Q
3.526
3.520
0.070
3.596
s
1:51P May 14
NATURAL GAS
Sep 29
QNG9U
3.491
3.450
0.080
3.571
s
1:51P May 14
NATURAL GAS
Oct 29
QNG9V
3.557
3.300
0.084
3.641
s
1:51P May 14
NATURAL GAS
Nov 29
QNG9X
3.753
3.763
0.084
3.837
s
1:51P May 14
NATURAL GAS
Dec 29
QNG9Z
4.203
4.203
4.203
4.203
4.203
0.054
4.257
s
1:51P May 14
NATURAL GAS
Jan 30
QNG0F
4.447
4.478
0.043
4.490
s
1:51P May 14
NATURAL GAS
Feb 30
QNG0G
4.156
4.183
0.029
4.185
s
1:51P May 14
NATURAL GAS
Mar 30
QNG0H
3.472
3.498
0.018
3.490
s
1:51P May 14
NATURAL GAS
Apr 30
QNG0J
2.967
2.895
0.018
2.985
s
1:51P May 14
NATURAL GAS
May 30
QNG0K
2.974
2.990
0.009
2.983
s
1:51P May 14
NATURAL GAS
Jun 30
QNG0M
3.106
3.071
0.009
3.115
s
1:51P May 14
NATURAL GAS
Jul 30
QNG0N
3.249
3.500
0.009
3.258
s
1:51P May 14
NATURAL GAS
Aug 30
QNG0Q
3.304
3.500
0.009
3.313
s
1:51P May 14
NATURAL GAS
Sep 30
QNG0U
3.282
3.500
0.009
3.291
s
1:51P May 14
NATURAL GAS
Oct 30
QNG0V
3.341
3.175
0.009
3.350
s
1:51P May 14
NATURAL GAS
Nov 30
QNG0X
3.575
3.451
0.009
3.584
s
1:51P May 14
NATURAL GAS
Dec 30
QNG0Z
4.005
3.840
0.009
4.014
s
1:51P May 14
NATURAL GAS
Jan 31
QNG1F
4.252
0.009
4.261
s
1:51P May 14
NATURAL GAS
Feb 31
QNG1G
3.965
3.900
0.009
3.974
s
1:51P May 14
NATURAL GAS
Mar 31
QNG1H
3.290
3.451
0.009
3.299
s
1:51P May 14
NATURAL GAS
Apr 31
QNG1J
2.851
2.780
0.009
2.860
s
1:51P May 14
NATURAL GAS
May 31
QNG1K
2.874
2.957
0.009
2.883
s
1:51P May 14
NATURAL GAS
Jun 31
QNG1M
3.027
2.957
0.009
3.036
s
1:51P May 14
NATURAL GAS
Jul 31
QNG1N
3.191
0.009
3.200
s
1:51P May 14
NATURAL GAS
Aug 31
QNG1Q
3.227
0.009
3.236
s
1:51P May 14
NATURAL GAS
Sep 31
QNG1U
3.200
3.040
0.009
3.209
s
1:51P May 14
NATURAL GAS
Oct 31
QNG1V
3.273
3.270
0.009
3.282
s
1:51P May 14
NATURAL GAS
Nov 31
QNG1X
3.506
0.009
3.515
s
1:51P May 14
NATURAL GAS
Dec 31
QNG1Z
3.927
0.009
3.936
s
1:51P May 14
NATURAL GAS
Jan 32
QNG2F
4.180
0.009
4.189
s
1:51P May 14
NATURAL GAS
Feb 32
QNG2G
3.890
0.009
3.899
s
1:51P May 14
NATURAL GAS
Mar 32
QNG2H
3.244
0.009
3.253
s
1:51P May 14
NATURAL GAS
Apr 32
QNG2J
2.794
2.760
0.009
2.803
s
1:51P May 14
NATURAL GAS
May 32
QNG2K
2.814
0.009
2.823
s
1:51P May 14
NATURAL GAS
Jun 32
QNG2M
2.964
0.009
2.973
s
1:51P May 14
NATURAL GAS
Jul 32
QNG2N
3.124
0.009
3.133
s
1:51P May 14
NATURAL GAS
Aug 32
QNG2Q
3.156
0.009
3.165
s
1:51P May 14
NATURAL GAS
Sep 32
QNG2U
3.131
0.009
3.140
s
1:51P May 14
NATURAL GAS
Oct 32
QNG2V
3.206
3.280
0.009
3.215
s
1:51P May 14
NATURAL GAS
Nov 32
QNG2X
3.436
0.009
3.445
s
1:51P May 14
NATURAL GAS
Dec 32
QNG2Z
3.866
3.720
0.009
3.875
s
1:51P May 14
NATURAL GAS
Jan 33
QNG3F
4.116
0.009
4.125
s
1:51P May 14
NATURAL GAS
Feb 33
QNG3G
3.851
0.009
3.860
s
1:51P May 14
NATURAL GAS
Mar 33
QNG3H
3.231
0.009
3.240
s
1:51P May 14
NATURAL GAS
Apr 33
QNG3J
2.781
2.500
0.009
2.790
s
1:51P May 14
NATURAL GAS
May 33
QNG3K
2.811
0.009
2.820
s
1:51P May 14
NATURAL GAS
Jun 33
QNG3M
2.953
0.009
2.962
s
1:51P May 14
NATURAL GAS
Jul 33
QNG3N
3.118
0.009
3.127
s
1:51P May 14
NATURAL GAS
Aug 33
QNG3Q
3.158
0.009
3.167
s
1:51P May 14
NATURAL GAS
Sep 33
QNG3U
3.133
0.009
3.142
s
1:51P May 14
NATURAL GAS
Oct 33
QNG3V
3.179
3.290
0.009
3.188
s
1:51P May 14
NATURAL GAS
Nov 33
QNG3X
3.439
0.009
3.448
s
1:51P May 14
NATURAL GAS
Dec 33
QNG3Z
3.839
0.009
3.848
s
1:51P May 14
NATURAL GAS
Jan 34
QNG4F
4.094
0.009
4.103
s
1:51P May 14
NATURAL GAS
Feb 34
QNG4G
3.894
0.009
3.903
s
1:51P May 14
NATURAL GAS
Mar 34
QNG4H
3.319
0.009
3.328
s
1:51P May 14
NATURAL GAS
Apr 34
QNG4J
2.919
0.009
2.928
s
1:51P May 14
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG5M)
Exchange:
NYMEX
Last Trade:
3.455
Change:
-0.037
Bid:
3.452
Ask:
3.454
Today's High:
3.476
Today's Low:
3.451
Volume:
119,947
Open:
3.467
Settle:
3.492
Prev:
3.492
Contract High:
Contract Low:
Updated:
May-14-2025
10:16:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Ag Groups Urge Congress to Act on Surface Transportation Reauthorization
Editorial Staff
–
Posted at Monday, May 12, 2025 9:51AM CDT
QNG5M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.