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
Jul 23
QNG3N
2.329
2.334
2.380
2.277
2.344
0.015
2.352
1:43P Jun 08
NATURAL GAS
Aug 23
QNG3Q
2.433
2.431
2.469
2.368
2.424
-0.009
2.434
1:42P Jun 08
NATURAL GAS
Sep 23
QNG3U
2.448
2.436
2.475
2.378
2.428
-0.020
2.440
1:42P Jun 08
NATURAL GAS
Oct 23
QNG3V
2.573
2.559
2.595
2.500
2.550
-0.023
2.562
1:43P Jun 08
NATURAL GAS
Nov 23
QNG3X
3.013
2.998
3.030
2.938
2.992
-0.021
3.001
1:39P Jun 08
NATURAL GAS
Dec 23
QNG3Z
3.469
3.453
3.483
3.392
3.438
-0.031
3.452
1:40P Jun 08
NATURAL GAS
Jan 24
QNG4F
3.744
3.724
3.759
3.664
3.710
-0.034
3.723
1:39P Jun 08
NATURAL GAS
Feb 24
QNG4G
3.676
3.657
3.689
3.603
3.649
-0.027
3.658
1:32P Jun 08
NATURAL GAS
Mar 24
QNG4H
3.404
3.382
3.418
3.327
3.375
-0.029
3.386
1:35P Jun 08
NATURAL GAS
Apr 24
QNG4J
3.105
3.082
3.120
3.035
3.078
-0.027
3.089
1:44P Jun 08
NATURAL GAS
May 24
QNG4K
3.089
3.071
3.106
3.026
3.063
-0.026
3.074
1:33P Jun 08
NATURAL GAS
Jun 24
QNG4M
3.193
3.170
3.199
3.134
3.168
-0.025
3.179
1:39P Jun 08
NATURAL GAS
Jul 24
QNG4N
3.303
3.300
3.316
3.251
3.285
-0.018
3.303
1:28P Jun 08
NATURAL GAS
Aug 24
QNG4Q
3.346
3.335
3.361
3.296
3.320
-0.026
3.346
1:41P Jun 08
NATURAL GAS
Sep 24
QNG4U
3.309
3.299
3.329
3.261
3.293
-0.016
3.309
1:29P Jun 08
NATURAL GAS
Oct 24
QNG4V
3.390
3.374
3.410
3.341
3.364
-0.026
3.390
1:44P Jun 08
NATURAL GAS
Nov 24
QNG4X
3.766
3.753
3.753
3.731
3.741
-0.025
3.766
1:17P Jun 08
NATURAL GAS
Dec 24
QNG4Z
4.205
4.220
4.220
4.169
4.172
-0.033
4.205
12:08P Jun 08
NATURAL GAS
Jan 25
QNG5F
4.502
4.488
4.510
4.467
4.467
-0.035
4.502
12:10P Jun 08
NATURAL GAS
Feb 25
QNG5G
4.385
4.393
4.393
4.361
4.362
-0.023
4.385
1:19P Jun 08
NATURAL GAS
Mar 25
QNG5H
3.987
3.995
3.995
3.961
3.961
-0.026
3.987
12:17P Jun 08
NATURAL GAS
Apr 25
QNG5J
3.552
3.575
3.575
3.529
3.529
-0.023
3.552
11:35A Jun 08
NATURAL GAS
May 25
QNG5K
3.526
3.540
3.540
3.507
3.507
-0.019
3.526
11:35A Jun 08
NATURAL GAS
Jun 25
QNG5M
3.648
3.625
3.625
3.625
3.625
-0.023
3.648
12:02P Jun 08
NATURAL GAS
Jul 25
QNG5N
3.762
3.890
0.012
3.774
s
1:48P Jun 07
NATURAL GAS
Aug 25
QNG5Q
3.807
3.820
3.820
3.820
3.820
0.013
3.807
8:28A Jun 08
NATURAL GAS
Sep 25
QNG5U
3.740
3.746
0.014
3.754
s
1:48P Jun 07
NATURAL GAS
Oct 25
QNG5V
3.819
3.820
3.820
3.820
3.820
0.001
3.819
8:33A Jun 08
NATURAL GAS
Nov 25
QNG5X
4.120
4.130
4.130
4.121
4.121
0.001
4.120
8:35A Jun 08
NATURAL GAS
Dec 25
QNG5Z
4.474
4.490
4.490
4.490
4.490
0.016
4.474
8:29A Jun 08
NATURAL GAS
Jan 26
QNG6F
4.730
4.750
-0.011
4.719
s
1:48P Jun 07
NATURAL GAS
Feb 26
QNG6G
4.530
4.510
-0.009
4.521
s
1:48P Jun 07
NATURAL GAS
Mar 26
QNG6H
4.053
3.980
0.003
4.056
s
1:48P Jun 07
NATURAL GAS
Apr 26
QNG6J
3.574
3.540
3.540
3.540
3.540
-0.034
3.574
9:37A Jun 08
NATURAL GAS
May 26
QNG6K
3.519
3.500
0.007
3.526
s
1:48P Jun 07
NATURAL GAS
Jun 26
QNG6M
3.590
3.850
0.009
3.599
s
1:48P Jun 07
NATURAL GAS
Jul 26
QNG6N
3.699
3.860
0.019
3.718
s
1:48P Jun 07
NATURAL GAS
Aug 26
QNG6Q
3.707
3.990
0.007
3.714
s
1:48P Jun 07
NATURAL GAS
Sep 26
QNG6U
3.660
3.950
0.004
3.664
s
1:48P Jun 07
NATURAL GAS
Oct 26
QNG6V
3.724
4.017
0.017
3.741
s
1:48P Jun 07
NATURAL GAS
Nov 26
QNG6X
4.038
4.034
-0.003
4.035
s
1:48P Jun 07
NATURAL GAS
Dec 26
QNG6Z
4.423
4.443
-0.014
4.409
s
1:48P Jun 07
NATURAL GAS
Jan 27
QNG7F
4.659
4.680
-0.024
4.635
s
1:48P Jun 07
NATURAL GAS
Feb 27
QNG7G
4.449
4.800
-0.025
4.424
s
1:48P Jun 07
NATURAL GAS
Mar 27
QNG7H
4.005
4.056
-0.026
3.979
s
1:48P Jun 07
NATURAL GAS
Apr 27
QNG7J
3.495
3.500
-0.026
3.469
s
1:48P Jun 07
NATURAL GAS
May 27
QNG7K
3.469
3.740
-0.026
3.443
s
1:48P Jun 07
NATURAL GAS
Jun 27
QNG7M
3.569
3.879
-0.026
3.543
s
1:48P Jun 07
NATURAL GAS
Jul 27
QNG7N
3.674
3.960
-0.026
3.648
s
1:48P Jun 07
NATURAL GAS
Aug 27
QNG7Q
3.708
3.994
-0.026
3.682
s
1:48P Jun 07
NATURAL GAS
Sep 27
QNG7U
3.690
3.977
-0.026
3.664
s
1:48P Jun 07
NATURAL GAS
Oct 27
QNG7V
3.792
3.785
3.785
3.785
3.785
-0.026
3.766
s
1:48P Jun 07
NATURAL GAS
Nov 27
QNG7X
4.126
4.056
-0.026
4.100
s
1:48P Jun 07
NATURAL GAS
Dec 27
QNG7Z
4.516
4.940
-0.026
4.490
s
1:48P Jun 07
NATURAL GAS
Jan 28
QNG8F
4.692
4.965
-0.026
4.666
s
1:48P Jun 07
NATURAL GAS
Feb 28
QNG8G
4.505
4.780
-0.026
4.479
s
1:48P Jun 07
NATURAL GAS
Mar 28
QNG8H
4.057
4.056
-0.026
4.031
s
1:48P Jun 07
NATURAL GAS
Apr 28
QNG8J
3.527
3.680
-0.026
3.501
s
1:48P Jun 07
NATURAL GAS
May 28
QNG8K
3.483
3.775
-0.026
3.457
s
1:48P Jun 07
NATURAL GAS
Jun 28
QNG8M
3.556
3.860
-0.026
3.530
s
1:48P Jun 07
NATURAL GAS
Jul 28
QNG8N
3.634
3.950
-0.026
3.608
s
1:48P Jun 07
NATURAL GAS
Aug 28
QNG8Q
3.658
3.977
-0.026
3.632
s
1:48P Jun 07
NATURAL GAS
Sep 28
QNG8U
3.657
3.977
-0.026
3.631
s
1:48P Jun 07
NATURAL GAS
Oct 28
QNG8V
3.757
4.095
-0.026
3.731
s
1:48P Jun 07
NATURAL GAS
Nov 28
QNG8X
4.071
4.056
-0.026
4.045
s
1:48P Jun 07
NATURAL GAS
Dec 28
QNG8Z
4.458
4.880
-0.026
4.432
s
1:48P Jun 07
NATURAL GAS
Jan 29
QNG9F
4.657
-0.026
4.631
s
1:48P Jun 07
NATURAL GAS
Feb 29
QNG9G
4.467
-0.026
4.441
s
1:48P Jun 07
NATURAL GAS
Mar 29
QNG9H
4.017
4.056
-0.026
3.991
s
1:48P Jun 07
NATURAL GAS
Apr 29
QNG9J
3.462
3.900
-0.026
3.436
s
1:48P Jun 07
NATURAL GAS
May 29
QNG9K
3.417
3.859
-0.026
3.391
s
1:48P Jun 07
NATURAL GAS
Jun 29
QNG9M
3.494
3.948
-0.026
3.468
s
1:48P Jun 07
NATURAL GAS
Jul 29
QNG9N
3.579
4.107
-0.026
3.553
s
1:48P Jun 07
NATURAL GAS
Aug 29
QNG9Q
3.605
4.146
-0.026
3.579
s
1:48P Jun 07
NATURAL GAS
Sep 29
QNG9U
3.609
4.078
-0.026
3.583
s
1:48P Jun 07
NATURAL GAS
Oct 29
QNG9V
3.689
3.700
-0.026
3.663
s
1:48P Jun 07
NATURAL GAS
Nov 29
QNG9X
4.044
4.056
-0.026
4.018
s
1:48P Jun 07
NATURAL GAS
Dec 29
QNG9Z
4.463
-0.026
4.437
s
1:48P Jun 07
NATURAL GAS
Jan 30
QNG0F
4.693
-0.026
4.667
s
1:48P Jun 07
NATURAL GAS
Feb 30
QNG0G
4.493
-0.026
4.467
s
1:48P Jun 07
NATURAL GAS
Mar 30
QNG0H
4.033
4.056
-0.026
4.007
s
1:48P Jun 07
NATURAL GAS
Apr 30
QNG0J
3.483
3.950
-0.026
3.457
s
1:48P Jun 07
NATURAL GAS
May 30
QNG0K
3.461
3.930
-0.026
3.435
s
1:48P Jun 07
NATURAL GAS
Jun 30
QNG0M
3.521
4.070
-0.026
3.495
s
1:48P Jun 07
NATURAL GAS
Jul 30
QNG0N
3.591
4.146
-0.026
3.565
s
1:48P Jun 07
NATURAL GAS
Aug 30
QNG0Q
3.631
4.125
-0.026
3.605
s
1:48P Jun 07
NATURAL GAS
Sep 30
QNG0U
3.646
4.146
-0.026
3.620
s
1:48P Jun 07
NATURAL GAS
Oct 30
QNG0V
3.692
4.450
-0.026
3.666
s
1:48P Jun 07
NATURAL GAS
Nov 30
QNG0X
4.012
4.480
-0.026
3.986
s
1:48P Jun 07
NATURAL GAS
Dec 30
QNG0Z
4.422
4.870
-0.026
4.396
s
1:48P Jun 07
NATURAL GAS
Jan 31
QNG1F
4.632
-0.026
4.606
s
1:48P Jun 07
NATURAL GAS
Feb 31
QNG1G
4.462
-0.026
4.436
s
1:48P Jun 07
NATURAL GAS
Mar 31
QNG1H
4.062
-0.026
4.036
s
1:48P Jun 07
NATURAL GAS
Apr 31
QNG1J
3.563
-0.026
3.537
s
1:48P Jun 07
NATURAL GAS
May 31
QNG1K
3.541
-0.026
3.515
s
1:48P Jun 07
NATURAL GAS
Jun 31
QNG1M
3.576
-0.026
3.550
s
1:48P Jun 07
NATURAL GAS
Jul 31
QNG1N
3.616
-0.026
3.590
s
1:48P Jun 07
NATURAL GAS
Aug 31
QNG1Q
3.656
-0.026
3.630
s
1:48P Jun 07
NATURAL GAS
Sep 31
QNG1U
3.671
-0.026
3.645
s
1:48P Jun 07
NATURAL GAS
Oct 31
QNG1V
3.741
-0.026
3.715
s
1:48P Jun 07
NATURAL GAS
Nov 31
QNG1X
4.061
-0.026
4.035
s
1:48P Jun 07
NATURAL GAS
Dec 31
QNG1Z
4.441
-0.026
4.415
s
1:48P Jun 07
NATURAL GAS
Jan 32
QNG2F
4.657
-0.026
4.631
s
1:48P Jun 07
NATURAL GAS
Feb 32
QNG2G
4.487
-0.026
4.461
s
1:48P Jun 07
NATURAL GAS
Mar 32
QNG2H
4.087
-0.026
4.061
s
1:48P Jun 07
NATURAL GAS
Apr 32
QNG2J
3.642
-0.026
3.616
s
1:48P Jun 07
NATURAL GAS
May 32
QNG2K
3.620
-0.026
3.594
s
1:48P Jun 07
NATURAL GAS
Jun 32
QNG2M
3.655
-0.026
3.629
s
1:48P Jun 07
NATURAL GAS
Jul 32
QNG2N
3.695
-0.026
3.669
s
1:48P Jun 07
NATURAL GAS
Aug 32
QNG2Q
3.735
-0.026
3.709
s
1:48P Jun 07
NATURAL GAS
Sep 32
QNG2U
3.750
-0.026
3.724
s
1:48P Jun 07
NATURAL GAS
Oct 32
QNG2V
3.796
-0.026
3.770
s
1:48P Jun 07
NATURAL GAS
Nov 32
QNG2X
4.001
-0.026
3.975
s
1:48P Jun 07
NATURAL GAS
Dec 32
QNG2Z
4.401
-0.026
4.375
s
1:48P Jun 07
NATURAL GAS
Jan 23
QNG3F
4.636
-0.026
4.610
s
1:48P Jun 07
NATURAL GAS
Feb 23
QNG3G
4.476
-0.026
4.450
s
1:48P Jun 07
NATURAL GAS
Mar 23
QNG3H
4.126
-0.026
4.100
s
1:48P Jun 07
NATURAL GAS
Apr 23
QNG3J
3.796
-0.026
3.770
s
1:48P Jun 07
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG3N)
Exchange:
NYMEX
Last Trade:
2.344
Change:
0.015
Bid:
2.344
Ask:
2.345
Today's High:
2.380
Today's Low:
2.277
Volume:
182,391
Open:
2.334
Settle:
2.352
Prev:
2.329
Contract High:
Contract Low:
Updated:
Jun-08-2023
1:43:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Lack of West Coast Labor Contract Agreement Festers Among Workers
Editorial Staff
–
Posted at Tuesday, June 6, 2023 12:10PM CDT
QNG3N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.