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
Nov 24
QNG4X
2.312
2.364
2.367
2.271
2.291
-0.021
2.312
8:21A Oct 22
NATURAL GAS
Dec 24
QNG4Z
2.807
2.850
2.855
2.787
2.806
-0.001
2.807
8:21A Oct 22
NATURAL GAS
Jan 25
QNG5F
3.086
3.134
3.134
3.069
3.084
-0.002
3.086
8:21A Oct 22
NATURAL GAS
Feb 25
QNG5G
3.003
3.040
3.043
2.986
3.001
-0.002
3.003
8:22A Oct 22
NATURAL GAS
Mar 25
QNG5H
2.757
2.787
2.788
2.742
2.753
-0.004
2.757
8:22A Oct 22
NATURAL GAS
Apr 25
QNG5J
2.702
2.734
2.734
2.690
2.699
-0.003
2.702
8:21A Oct 22
NATURAL GAS
May 25
QNG5K
2.776
2.798
2.806
2.765
2.775
-0.001
2.776
8:21A Oct 22
NATURAL GAS
Jun 25
QNG5M
2.940
2.963
2.969
2.933
2.940
0.000
2.940
8:21A Oct 22
NATURAL GAS
Jul 25
QNG5N
3.107
3.127
3.131
3.104
3.109
0.002
3.107
8:21A Oct 22
NATURAL GAS
Aug 25
QNG5Q
3.148
3.179
3.179
3.144
3.148
0.000
3.148
8:21A Oct 22
NATURAL GAS
Sep 25
QNG5U
3.125
3.144
3.155
3.119
3.129
0.004
3.125
8:20A Oct 22
NATURAL GAS
Oct 25
QNG5V
3.200
3.228
3.230
3.193
3.205
0.005
3.200
8:20A Oct 22
NATURAL GAS
Nov 25
QNG5X
3.464
3.482
3.493
3.459
3.470
0.006
3.464
8:15A Oct 22
NATURAL GAS
Dec 25
QNG5Z
3.826
3.845
3.856
3.821
3.830
0.004
3.826
8:19A Oct 22
NATURAL GAS
Jan 26
QNG6F
4.034
4.055
4.062
4.029
4.043
0.009
4.034
8:20A Oct 22
NATURAL GAS
Feb 26
QNG6G
3.837
3.850
3.857
3.833
3.845
0.008
3.837
8:15A Oct 22
NATURAL GAS
Mar 26
QNG6H
3.384
3.403
3.404
3.388
3.389
0.005
3.384
8:15A Oct 22
NATURAL GAS
Apr 26
QNG6J
3.096
3.109
3.109
3.098
3.106
0.010
3.096
8:20A Oct 22
NATURAL GAS
May 26
QNG6K
3.124
3.135
3.136
3.125
3.126
0.002
3.124
8:15A Oct 22
NATURAL GAS
Jun 26
QNG6M
3.268
3.271
3.276
3.268
3.276
0.008
3.268
8:15A Oct 22
NATURAL GAS
Jul 26
QNG6N
3.420
3.425
3.432
3.420
3.426
0.006
3.420
8:15A Oct 22
NATURAL GAS
Aug 26
QNG6Q
3.455
3.455
3.465
3.454
3.460
0.005
3.455
8:15A Oct 22
NATURAL GAS
Sep 26
QNG6U
3.430
3.436
3.436
3.434
3.434
0.004
3.430
8:15A Oct 22
NATURAL GAS
Oct 26
QNG6V
3.501
3.508
3.508
3.504
3.504
0.003
3.501
8:15A Oct 22
NATURAL GAS
Nov 26
QNG6X
3.784
3.799
3.799
3.799
3.799
0.015
3.784
7:52A Oct 22
NATURAL GAS
Dec 26
QNG6Z
4.137
4.166
4.172
4.152
4.152
0.016
4.153
s
1:54P Oct 21
NATURAL GAS
Jan 27
QNG7F
4.350
4.386
4.386
4.386
4.386
0.015
4.365
s
3:14P Oct 21
NATURAL GAS
Feb 27
QNG7G
4.108
4.120
0.016
4.124
s
1:54P Oct 21
NATURAL GAS
Mar 27
QNG7H
3.517
3.550
0.017
3.534
s
1:54P Oct 21
NATURAL GAS
Apr 27
QNG7J
3.108
3.141
0.026
3.134
s
1:54P Oct 21
NATURAL GAS
May 27
QNG7K
3.131
3.175
0.026
3.157
s
1:54P Oct 21
NATURAL GAS
Jun 27
QNG7M
3.253
3.286
0.026
3.279
s
1:54P Oct 21
NATURAL GAS
Jul 27
QNG7N
3.390
3.447
0.026
3.416
s
1:54P Oct 21
NATURAL GAS
Aug 27
QNG7Q
3.438
3.488
0.026
3.464
s
1:54P Oct 21
NATURAL GAS
Sep 27
QNG7U
3.421
3.465
0.026
3.447
s
1:54P Oct 21
NATURAL GAS
Oct 27
QNG7V
3.506
3.530
0.026
3.532
s
1:54P Oct 21
NATURAL GAS
Nov 27
QNG7X
3.773
3.780
0.026
3.799
s
1:54P Oct 21
NATURAL GAS
Dec 27
QNG7Z
4.158
4.170
0.026
4.184
s
1:54P Oct 21
NATURAL GAS
Jan 28
QNG8F
4.365
4.411
0.026
4.391
s
1:54P Oct 21
NATURAL GAS
Feb 28
QNG8G
4.135
4.210
0.026
4.161
s
1:54P Oct 21
NATURAL GAS
Mar 28
QNG8H
3.486
3.540
0.020
3.506
s
1:54P Oct 21
NATURAL GAS
Apr 28
QNG8J
3.006
3.030
0.020
3.026
s
1:54P Oct 21
NATURAL GAS
May 28
QNG8K
3.044
3.078
0.020
3.064
s
1:54P Oct 21
NATURAL GAS
Jun 28
QNG8M
3.197
3.235
0.020
3.217
s
1:54P Oct 21
NATURAL GAS
Jul 28
QNG8N
3.365
3.446
0.020
3.385
s
1:54P Oct 21
NATURAL GAS
Aug 28
QNG8Q
3.405
3.471
0.020
3.425
s
1:54P Oct 21
NATURAL GAS
Sep 28
QNG8U
3.385
3.385
0.020
3.405
s
1:54P Oct 21
NATURAL GAS
Oct 28
QNG8V
3.444
3.460
0.020
3.464
s
1:54P Oct 21
NATURAL GAS
Nov 28
QNG8X
3.700
3.706
0.020
3.720
s
1:54P Oct 21
NATURAL GAS
Dec 28
QNG8Z
4.084
4.085
0.020
4.104
s
1:54P Oct 21
NATURAL GAS
Jan 29
QNG9F
4.294
4.305
4.305
4.305
4.305
0.020
4.314
s
1:54P Oct 21
NATURAL GAS
Feb 29
QNG9G
4.054
4.065
0.020
4.074
s
1:54P Oct 21
NATURAL GAS
Mar 29
QNG9H
3.394
3.390
0.020
3.414
s
1:54P Oct 21
NATURAL GAS
Apr 29
QNG9J
2.927
2.947
0.007
2.934
s
1:54P Oct 21
NATURAL GAS
May 29
QNG9K
2.948
2.967
0.007
2.955
s
1:54P Oct 21
NATURAL GAS
Jun 29
QNG9M
3.104
3.122
0.007
3.111
s
1:54P Oct 21
NATURAL GAS
Jul 29
QNG9N
3.283
3.280
0.007
3.290
s
1:54P Oct 21
NATURAL GAS
Aug 29
QNG9Q
3.330
3.325
0.007
3.337
s
1:54P Oct 21
NATURAL GAS
Sep 29
QNG9U
3.308
3.302
0.007
3.315
s
1:54P Oct 21
NATURAL GAS
Oct 29
QNG9V
3.387
3.380
0.007
3.394
s
1:54P Oct 21
NATURAL GAS
Nov 29
QNG9X
3.650
3.642
0.007
3.657
s
1:54P Oct 21
NATURAL GAS
Dec 29
QNG9Z
4.049
4.040
0.007
4.056
s
1:54P Oct 21
NATURAL GAS
Jan 30
QNG0F
4.283
4.820
0.007
4.290
s
1:54P Oct 21
NATURAL GAS
Feb 30
QNG0G
4.047
4.517
0.007
4.054
s
1:54P Oct 21
NATURAL GAS
Mar 30
QNG0H
3.413
3.451
-0.019
3.394
s
1:54P Oct 21
NATURAL GAS
Apr 30
QNG0J
2.913
2.923
-0.019
2.894
s
1:54P Oct 21
NATURAL GAS
May 30
QNG0K
2.950
2.957
-0.019
2.931
s
1:54P Oct 21
NATURAL GAS
Jun 30
QNG0M
3.087
2.957
-0.019
3.068
s
1:54P Oct 21
NATURAL GAS
Jul 30
QNG0N
3.229
3.500
-0.019
3.210
s
1:54P Oct 21
NATURAL GAS
Aug 30
QNG0Q
3.256
3.500
-0.019
3.237
s
1:54P Oct 21
NATURAL GAS
Sep 30
QNG0U
3.224
3.500
-0.019
3.205
s
1:54P Oct 21
NATURAL GAS
Oct 30
QNG0V
3.293
3.256
-0.019
3.274
s
1:54P Oct 21
NATURAL GAS
Nov 30
QNG0X
3.554
3.451
-0.019
3.535
s
1:54P Oct 21
NATURAL GAS
Dec 30
QNG0Z
3.942
4.870
-0.019
3.923
s
1:54P Oct 21
NATURAL GAS
Jan 31
QNG1F
4.177
-0.054
4.123
s
1:54P Oct 21
NATURAL GAS
Feb 31
QNG1G
3.942
-0.054
3.888
s
1:54P Oct 21
NATURAL GAS
Mar 31
QNG1H
3.286
3.451
-0.054
3.232
s
1:54P Oct 21
NATURAL GAS
Apr 31
QNG1J
2.774
2.957
-0.054
2.720
s
1:54P Oct 21
NATURAL GAS
May 31
QNG1K
2.802
2.957
-0.054
2.748
s
1:54P Oct 21
NATURAL GAS
Jun 31
QNG1M
2.936
2.957
-0.054
2.882
s
1:54P Oct 21
NATURAL GAS
Jul 31
QNG1N
3.080
-0.054
3.026
s
1:54P Oct 21
NATURAL GAS
Aug 31
QNG1Q
3.116
-0.054
3.062
s
1:54P Oct 21
NATURAL GAS
Sep 31
QNG1U
3.072
-0.054
3.018
s
1:54P Oct 21
NATURAL GAS
Oct 31
QNG1V
3.122
3.246
-0.054
3.068
s
1:54P Oct 21
NATURAL GAS
Nov 31
QNG1X
3.405
-0.054
3.351
s
1:54P Oct 21
NATURAL GAS
Dec 31
QNG1Z
3.800
-0.054
3.746
s
1:54P Oct 21
NATURAL GAS
Jan 32
QNG2F
4.039
-0.054
3.985
s
1:54P Oct 21
NATURAL GAS
Feb 32
QNG2G
3.804
-0.054
3.750
s
1:54P Oct 21
NATURAL GAS
Mar 32
QNG2H
3.129
-0.029
3.100
s
1:54P Oct 21
NATURAL GAS
Apr 32
QNG2J
2.659
2.700
-0.029
2.630
s
1:54P Oct 21
NATURAL GAS
May 32
QNG2K
2.688
-0.029
2.659
s
1:54P Oct 21
NATURAL GAS
Jun 32
QNG2M
2.828
-0.029
2.799
s
1:54P Oct 21
NATURAL GAS
Jul 32
QNG2N
2.983
-0.029
2.954
s
1:54P Oct 21
NATURAL GAS
Aug 32
QNG2Q
3.023
-0.029
2.994
s
1:54P Oct 21
NATURAL GAS
Sep 32
QNG2U
2.978
-0.029
2.949
s
1:54P Oct 21
NATURAL GAS
Oct 32
QNG2V
3.019
-0.029
2.990
s
1:54P Oct 21
NATURAL GAS
Nov 32
QNG2X
3.275
-0.029
3.246
s
1:54P Oct 21
NATURAL GAS
Dec 32
QNG2Z
3.655
3.720
-0.029
3.626
s
1:54P Oct 21
NATURAL GAS
Jan 33
QNG3F
3.885
-0.029
3.856
s
1:54P Oct 21
NATURAL GAS
Feb 33
QNG3G
3.640
-0.029
3.611
s
1:54P Oct 21
NATURAL GAS
Mar 33
QNG3H
2.980
-0.029
2.951
s
1:54P Oct 21
NATURAL GAS
Apr 33
QNG3J
2.510
2.600
-0.029
2.481
s
1:54P Oct 21
NATURAL GAS
May 33
QNG3K
2.540
-0.029
2.511
s
1:54P Oct 21
NATURAL GAS
Jun 33
QNG3M
2.705
-0.029
2.676
s
1:54P Oct 21
NATURAL GAS
Jul 33
QNG3N
2.890
-0.029
2.861
s
1:54P Oct 21
NATURAL GAS
Aug 33
QNG3Q
2.930
-0.029
2.901
s
1:54P Oct 21
NATURAL GAS
Sep 33
QNG3U
2.945
-0.029
2.916
s
1:54P Oct 21
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG4X)
Exchange:
NYMEX
Last Trade:
2.292
Change:
-0.020
Bid:
2.292
Ask:
2.293
Today's High:
2.367
Today's Low:
2.271
Volume:
154,025
Open:
2.364
Settle:
2.312
Prev:
2.312
Contract High:
Contract Low:
Updated:
Oct-22-2024
8:22:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
2024 Hard Red and Soft Red Winter Wheat Crop Quality Good Overall
Editorial Staff
–
Posted at Monday, October 21, 2024 10:39AM CDT
QNG4X
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.