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
May 24
QNG4K
1.718
1.717
1.786
1.686
1.752
0.045
1.763
s
3:59P Mar 28
NATURAL GAS
Jun 24
QNG4M
1.953
1.954
2.017
1.928
1.998
0.044
1.997
s
3:59P Mar 28
NATURAL GAS
Jul 24
QNG4N
2.293
2.300
2.355
2.282
2.345
0.047
2.340
s
3:59P Mar 28
NATURAL GAS
Aug 24
QNG4Q
2.392
2.400
2.455
2.388
2.447
0.050
2.442
s
3:59P Mar 28
NATURAL GAS
Sep 24
QNG4U
2.385
2.400
2.448
2.381
2.442
0.052
2.437
s
3:52P Mar 28
NATURAL GAS
Oct 24
QNG4V
2.479
2.491
2.539
2.475
2.532
0.051
2.530
s
3:59P Mar 28
NATURAL GAS
Nov 24
QNG4X
2.870
2.880
2.939
2.868
2.932
0.060
2.930
s
3:57P Mar 28
NATURAL GAS
Dec 24
QNG4Z
3.374
3.379
3.449
3.374
3.442
0.068
3.442
s
3:52P Mar 28
NATURAL GAS
Jan 25
QNG5F
3.663
3.685
3.737
3.663
3.732
0.064
3.727
s
3:59P Mar 28
NATURAL GAS
Feb 25
QNG5G
3.494
3.509
3.558
3.490
3.557
0.057
3.551
s
3:25P Mar 28
NATURAL GAS
Mar 25
QNG5H
3.149
3.160
3.206
3.142
3.186
0.051
3.200
s
3:59P Mar 28
NATURAL GAS
Apr 25
QNG5J
2.960
2.967
3.017
2.955
3.000
0.048
3.008
s
3:57P Mar 28
NATURAL GAS
May 25
QNG5K
3.024
3.027
3.076
3.022
3.058
0.046
3.070
s
3:31P Mar 28
NATURAL GAS
Jun 25
QNG5M
3.201
3.211
3.250
3.211
3.238
0.040
3.241
s
3:03P Mar 28
NATURAL GAS
Jul 25
QNG5N
3.381
3.378
3.423
3.378
3.401
0.036
3.417
s
2:44P Mar 28
NATURAL GAS
Aug 25
QNG5Q
3.422
3.420
3.465
3.420
3.456
0.037
3.459
s
2:40P Mar 28
NATURAL GAS
Sep 25
QNG5U
3.380
3.376
3.415
3.376
3.415
0.038
3.418
s
2:40P Mar 28
NATURAL GAS
Oct 25
QNG5V
3.430
3.433
3.481
3.428
3.465
0.037
3.467
s
3:33P Mar 28
NATURAL GAS
Nov 25
QNG5X
3.751
3.755
3.786
3.750
3.782
0.036
3.787
s
3:16P Mar 28
NATURAL GAS
Dec 25
QNG5Z
4.168
4.168
4.200
4.168
4.192
0.034
4.202
s
2:53P Mar 28
NATURAL GAS
Jan 26
QNG6F
4.404
4.410
4.433
4.410
4.433
0.035
4.439
s
2:40P Mar 28
NATURAL GAS
Feb 26
QNG6G
4.197
4.204
4.218
4.204
4.218
0.029
4.226
s
2:40P Mar 28
NATURAL GAS
Mar 26
QNG6H
3.664
3.677
3.687
3.673
3.684
0.032
3.696
s
2:40P Mar 28
NATURAL GAS
Apr 26
QNG6J
3.294
3.304
3.313
3.304
3.306
0.021
3.315
s
2:40P Mar 28
NATURAL GAS
May 26
QNG6K
3.292
3.305
3.309
3.305
3.305
0.022
3.314
s
2:40P Mar 28
NATURAL GAS
Jun 26
QNG6M
3.448
3.445
3.445
3.445
3.445
0.029
3.477
s
2:40P Mar 28
NATURAL GAS
Jul 26
QNG6N
3.616
3.625
3.625
3.625
3.625
0.033
3.649
s
2:40P Mar 28
NATURAL GAS
Aug 26
QNG6Q
3.641
3.645
3.645
3.645
3.645
0.044
3.685
s
2:40P Mar 28
NATURAL GAS
Sep 26
QNG6U
3.594
3.590
3.615
3.590
3.613
0.052
3.646
s
2:40P Mar 28
NATURAL GAS
Oct 26
QNG6V
3.645
3.655
3.655
3.655
3.655
0.059
3.704
s
2:40P Mar 28
NATURAL GAS
Nov 26
QNG6X
3.948
3.953
3.980
3.948
3.980
0.046
3.994
s
2:40P Mar 28
NATURAL GAS
Dec 26
QNG6Z
4.364
4.365
4.365
4.365
4.365
0.044
4.408
s
2:40P Mar 28
NATURAL GAS
Jan 27
QNG7F
4.617
4.635
0.053
4.670
s
2:40P Mar 28
NATURAL GAS
Feb 27
QNG7G
4.409
4.410
0.054
4.463
s
2:40P Mar 28
NATURAL GAS
Mar 27
QNG7H
3.765
3.751
0.055
3.820
s
2:40P Mar 28
NATURAL GAS
Apr 27
QNG7J
3.250
3.260
0.080
3.330
s
2:40P Mar 28
NATURAL GAS
May 27
QNG7K
3.249
3.257
0.071
3.320
s
2:40P Mar 28
NATURAL GAS
Jun 27
QNG7M
3.406
3.420
0.072
3.478
s
2:40P Mar 28
NATURAL GAS
Jul 27
QNG7N
3.572
3.581
0.073
3.645
s
2:40P Mar 28
NATURAL GAS
Aug 27
QNG7Q
3.604
3.611
0.064
3.668
s
2:40P Mar 28
NATURAL GAS
Sep 27
QNG7U
3.566
3.580
3.580
3.580
3.580
0.047
3.613
s
2:40P Mar 28
NATURAL GAS
Oct 27
QNG7V
3.626
3.615
0.032
3.658
s
2:40P Mar 28
NATURAL GAS
Nov 27
QNG7X
3.942
3.950
0.033
3.975
s
2:40P Mar 28
NATURAL GAS
Dec 27
QNG7Z
4.352
4.334
0.042
4.394
s
2:40P Mar 28
NATURAL GAS
Jan 28
QNG8F
4.592
4.645
0.042
4.634
s
2:40P Mar 28
NATURAL GAS
Feb 28
QNG8G
4.382
4.450
0.036
4.418
s
2:40P Mar 28
NATURAL GAS
Mar 28
QNG8H
3.737
3.716
0.037
3.774
s
2:40P Mar 28
NATURAL GAS
Apr 28
QNG8J
3.224
3.257
0.052
3.276
s
2:40P Mar 28
NATURAL GAS
May 28
QNG8K
3.219
3.194
0.052
3.271
s
2:40P Mar 28
NATURAL GAS
Jun 28
QNG8M
3.372
3.364
0.039
3.411
s
2:40P Mar 28
NATURAL GAS
Jul 28
QNG8N
3.530
3.550
0.026
3.556
s
2:40P Mar 28
NATURAL GAS
Aug 28
QNG8Q
3.548
3.545
0.026
3.574
s
2:40P Mar 28
NATURAL GAS
Sep 28
QNG8U
3.498
3.452
0.026
3.524
s
2:40P Mar 28
NATURAL GAS
Oct 28
QNG8V
3.552
3.520
0.026
3.578
s
2:40P Mar 28
NATURAL GAS
Nov 28
QNG8X
3.867
4.000
0.026
3.893
s
2:40P Mar 28
NATURAL GAS
Dec 28
QNG8Z
4.300
4.386
0.026
4.326
s
2:40P Mar 28
NATURAL GAS
Jan 29
QNG9F
4.512
4.625
0.029
4.541
s
2:40P Mar 28
NATURAL GAS
Feb 29
QNG9G
4.311
4.430
0.029
4.340
s
2:40P Mar 28
NATURAL GAS
Mar 29
QNG9H
3.641
3.747
0.029
3.670
s
2:40P Mar 28
NATURAL GAS
Apr 29
QNG9J
3.090
3.150
0.029
3.119
s
2:40P Mar 28
NATURAL GAS
May 29
QNG9K
3.084
3.140
0.029
3.113
s
2:40P Mar 28
NATURAL GAS
Jun 29
QNG9M
3.233
3.948
0.029
3.262
s
2:40P Mar 28
NATURAL GAS
Jul 29
QNG9N
3.391
4.107
0.029
3.420
s
2:40P Mar 28
NATURAL GAS
Aug 29
QNG9Q
3.439
4.146
0.029
3.468
s
2:40P Mar 28
NATURAL GAS
Sep 29
QNG9U
3.405
4.078
0.029
3.434
s
2:40P Mar 28
NATURAL GAS
Oct 29
QNG9V
3.469
3.490
0.029
3.498
s
2:40P Mar 28
NATURAL GAS
Nov 29
QNG9X
3.816
4.056
0.029
3.845
s
2:40P Mar 28
NATURAL GAS
Dec 29
QNG9Z
4.258
0.029
4.287
s
2:40P Mar 28
NATURAL GAS
Jan 30
QNG0F
4.503
4.530
0.029
4.532
s
2:40P Mar 28
NATURAL GAS
Feb 30
QNG0G
4.310
4.517
0.029
4.339
s
2:40P Mar 28
NATURAL GAS
Mar 30
QNG0H
3.629
4.056
0.029
3.658
s
2:40P Mar 28
NATURAL GAS
Apr 30
QNG0J
3.048
3.260
0.029
3.077
s
2:40P Mar 28
NATURAL GAS
May 30
QNG0K
3.034
3.930
0.029
3.063
s
2:40P Mar 28
NATURAL GAS
Jun 30
QNG0M
3.157
4.070
0.061
3.218
s
2:40P Mar 28
NATURAL GAS
Jul 30
QNG0N
3.280
3.500
0.093
3.373
s
2:40P Mar 28
NATURAL GAS
Aug 30
QNG0Q
3.325
3.500
0.093
3.418
s
2:40P Mar 28
NATURAL GAS
Sep 30
QNG0U
3.301
3.500
0.093
3.394
s
2:40P Mar 28
NATURAL GAS
Oct 30
QNG0V
3.424
4.450
0.093
3.517
s
2:40P Mar 28
NATURAL GAS
Nov 30
QNG0X
3.773
4.480
0.093
3.866
s
2:40P Mar 28
NATURAL GAS
Dec 30
QNG0Z
4.222
4.870
0.093
4.315
s
2:40P Mar 28
NATURAL GAS
Jan 31
QNG1F
4.495
0.093
4.588
s
2:40P Mar 28
NATURAL GAS
Feb 31
QNG1G
4.305
0.093
4.398
s
2:40P Mar 28
NATURAL GAS
Mar 31
QNG1H
3.675
0.093
3.768
s
2:40P Mar 28
NATURAL GAS
Apr 31
QNG1J
3.087
0.093
3.180
s
2:40P Mar 28
NATURAL GAS
May 31
QNG1K
3.063
0.093
3.156
s
2:40P Mar 28
NATURAL GAS
Jun 31
QNG1M
3.192
0.093
3.285
s
2:40P Mar 28
NATURAL GAS
Jul 31
QNG1N
3.310
0.093
3.403
s
2:40P Mar 28
NATURAL GAS
Aug 31
QNG1Q
3.346
0.093
3.439
s
2:40P Mar 28
NATURAL GAS
Sep 31
QNG1U
3.359
0.093
3.452
s
2:40P Mar 28
NATURAL GAS
Oct 31
QNG1V
3.426
0.093
3.519
s
2:40P Mar 28
NATURAL GAS
Nov 31
QNG1X
3.766
0.093
3.859
s
2:40P Mar 28
NATURAL GAS
Dec 31
QNG1Z
4.216
0.093
4.309
s
2:40P Mar 28
NATURAL GAS
Jan 32
QNG2F
4.466
0.083
4.549
s
2:40P Mar 28
NATURAL GAS
Feb 32
QNG2G
4.285
0.054
4.339
s
2:40P Mar 28
NATURAL GAS
Mar 32
QNG2H
3.660
0.039
3.699
s
2:40P Mar 28
NATURAL GAS
Apr 32
QNG2J
3.090
0.039
3.129
s
2:40P Mar 28
NATURAL GAS
May 32
QNG2K
3.068
0.039
3.107
s
2:40P Mar 28
NATURAL GAS
Jun 32
QNG2M
3.218
0.039
3.257
s
2:40P Mar 28
NATURAL GAS
Jul 32
QNG2N
3.378
0.039
3.417
s
2:40P Mar 28
NATURAL GAS
Aug 32
QNG2Q
3.418
0.039
3.457
s
2:40P Mar 28
NATURAL GAS
Sep 32
QNG2U
3.433
0.039
3.472
s
2:40P Mar 28
NATURAL GAS
Oct 32
QNG2V
3.479
0.039
3.518
s
2:40P Mar 28
NATURAL GAS
Nov 32
QNG2X
3.684
0.039
3.723
s
2:40P Mar 28
NATURAL GAS
Dec 32
QNG2Z
4.114
0.039
4.153
s
2:40P Mar 28
NATURAL GAS
Jan 33
QNG3F
4.362
0.039
4.401
s
2:40P Mar 28
NATURAL GAS
Feb 33
QNG3G
4.182
0.039
4.221
s
2:40P Mar 28
NATURAL GAS
Mar 33
QNG3H
3.757
0.039
3.796
s
2:40P Mar 28
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:
1.752
Change:
0.045
Bid:
1.740
Ask:
1.765
Today's High:
1.786
Today's Low:
1.686
Volume:
155,745
Open:
1.717
Settle:
1.763
s
Prev:
1.718
Contract High:
Contract Low:
Updated:
Mar-28-2024
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Tragedy Strikes Baltimore as Ship Crashes Into Francis Scott Key Bridge
Editorial Staff
–
Posted at Tuesday, March 26, 2024 7:33PM CDT
QNG4K
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.