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
3.479
3.446
3.640
3.418
3.626
0.147
3.630
1:39P May 02
NATURAL GAS
Jul 25
QNG5N
3.797
3.755
3.959
3.745
3.945
0.148
3.950
1:39P May 02
NATURAL GAS
Aug 25
QNG5Q
3.892
3.850
4.048
3.842
4.036
0.144
4.040
1:39P May 02
NATURAL GAS
Sep 25
QNG5U
3.878
3.836
4.029
3.833
4.019
0.141
4.023
1:39P May 02
NATURAL GAS
Oct 25
QNG5V
3.949
3.902
4.093
3.901
4.079
0.130
4.086
1:37P May 02
NATURAL GAS
Nov 25
QNG5X
4.278
4.247
4.414
4.237
4.401
0.123
4.409
1:37P May 02
NATURAL GAS
Dec 25
QNG5Z
4.764
4.726
4.886
4.726
4.876
0.112
4.881
1:38P May 02
NATURAL GAS
Jan 26
QNG6F
5.034
4.996
5.154
4.995
5.145
0.111
5.149
1:38P May 02
NATURAL GAS
Feb 26
QNG6G
4.734
4.720
4.834
4.698
4.825
0.091
4.829
1:38P May 02
NATURAL GAS
Mar 26
QNG6H
4.199
4.171
4.300
4.171
4.288
0.089
4.288
1:38P May 02
NATURAL GAS
Apr 26
QNG6J
3.881
3.850
3.965
3.849
3.944
0.063
3.945
1:37P May 02
NATURAL GAS
May 26
QNG6K
3.888
3.864
3.954
3.864
3.940
0.052
3.941
1:37P May 02
NATURAL GAS
Jun 26
QNG6M
4.025
4.009
4.090
4.008
4.077
0.052
4.078
1:37P May 02
NATURAL GAS
Jul 26
QNG6N
4.179
4.162
4.241
4.156
4.231
0.052
4.230
1:37P May 02
NATURAL GAS
Aug 26
QNG6Q
4.213
4.186
4.275
4.186
4.264
0.051
4.263
1:37P May 02
NATURAL GAS
Sep 26
QNG6U
4.158
4.127
4.220
4.127
4.208
0.050
4.207
1:37P May 02
NATURAL GAS
Oct 26
QNG6V
4.191
4.182
4.252
4.172
4.249
0.058
4.242
1:39P May 02
NATURAL GAS
Nov 26
QNG6X
4.341
4.332
4.399
4.322
4.398
0.057
4.341
1:37P May 02
NATURAL GAS
Dec 26
QNG6Z
4.664
4.657
4.724
4.646
4.721
0.057
4.664
1:37P May 02
NATURAL GAS
Jan 27
QNG7F
4.891
4.874
4.956
4.874
4.956
0.065
4.891
1:33P May 02
NATURAL GAS
Feb 27
QNG7G
4.461
4.452
4.520
4.452
4.517
0.056
4.461
1:32P May 02
NATURAL GAS
Mar 27
QNG7H
3.801
3.800
3.851
3.794
3.851
0.050
3.801
1:32P May 02
NATURAL GAS
Apr 27
QNG7J
3.360
3.362
3.401
3.361
3.397
0.037
3.360
1:30P May 02
NATURAL GAS
May 27
QNG7K
3.342
3.362
3.372
3.362
3.372
0.030
3.342
11:34A May 02
NATURAL GAS
Jun 27
QNG7M
3.475
3.501
3.501
3.496
3.496
0.021
3.475
11:21A May 02
NATURAL GAS
Jul 27
QNG7N
3.637
3.659
3.659
3.658
3.658
0.021
3.637
10:50A May 02
NATURAL GAS
Aug 27
QNG7Q
3.678
3.699
3.710
3.699
3.710
0.032
3.678
8:43A May 02
NATURAL GAS
Sep 27
QNG7U
3.611
3.645
3.649
3.617
3.617
0.021
3.632
s
1:53P May 01
NATURAL GAS
Oct 27
QNG7V
3.676
3.692
3.710
3.692
3.710
0.034
3.676
9:59A May 02
NATURAL GAS
Nov 27
QNG7X
3.856
3.875
3.879
3.870
3.879
0.023
3.856
11:13A May 02
NATURAL GAS
Dec 27
QNG7Z
4.250
4.268
4.281
4.247
4.281
0.031
4.250
1:27P May 02
NATURAL GAS
Jan 28
QNG8F
4.534
4.565
4.565
4.530
4.530
-0.004
4.534
10:16A May 02
NATURAL GAS
Feb 28
QNG8G
4.253
4.250
4.250
4.250
4.250
-0.003
4.253
10:16A May 02
NATURAL GAS
Mar 28
QNG8H
3.591
3.605
0.003
3.594
s
1:53P May 01
NATURAL GAS
Apr 28
QNG8J
3.163
3.175
3.175
3.160
3.160
0.001
3.164
s
1:53P May 01
NATURAL GAS
May 28
QNG8K
3.129
3.135
0.005
3.134
s
1:53P May 01
NATURAL GAS
Jun 28
QNG8M
3.257
3.258
-0.008
3.249
s
1:53P May 01
NATURAL GAS
Jul 28
QNG8N
3.397
3.435
-0.009
3.388
s
1:53P May 01
NATURAL GAS
Aug 28
QNG8Q
3.460
3.480
-0.009
3.451
s
1:53P May 01
NATURAL GAS
Sep 28
QNG8U
3.436
3.432
-0.010
3.426
s
1:53P May 01
NATURAL GAS
Oct 28
QNG8V
3.513
3.540
-0.010
3.503
s
1:53P May 01
NATURAL GAS
Nov 28
QNG8X
3.698
3.700
-0.011
3.687
s
1:53P May 01
NATURAL GAS
Dec 28
QNG8Z
4.126
4.120
-0.011
4.115
s
1:53P May 01
NATURAL GAS
Jan 29
QNG9F
4.364
4.388
4.388
4.388
4.388
-0.012
4.352
s
1:53P May 01
NATURAL GAS
Feb 29
QNG9G
4.076
4.065
-0.012
4.064
s
1:53P May 01
NATURAL GAS
Mar 29
QNG9H
3.399
3.400
-0.013
3.386
s
1:53P May 01
NATURAL GAS
Apr 29
QNG9J
2.971
2.884
-0.017
2.954
s
1:53P May 01
NATURAL GAS
May 29
QNG9K
3.013
3.003
-0.014
2.999
s
1:53P May 01
NATURAL GAS
Jun 29
QNG9M
3.178
3.200
3.200
3.200
3.200
-0.014
3.164
s
1:53P May 01
NATURAL GAS
Jul 29
QNG9N
3.358
3.223
-0.015
3.343
s
1:53P May 01
NATURAL GAS
Aug 29
QNG9Q
3.428
3.290
-0.016
3.412
s
1:53P May 01
NATURAL GAS
Sep 29
QNG9U
3.406
3.270
-0.016
3.390
s
1:53P May 01
NATURAL GAS
Oct 29
QNG9V
3.485
3.300
-0.017
3.468
s
1:53P May 01
NATURAL GAS
Nov 29
QNG9X
3.689
3.555
-0.018
3.671
s
1:53P May 01
NATURAL GAS
Dec 29
QNG9Z
4.113
3.965
-0.018
4.095
s
1:53P May 01
NATURAL GAS
Jan 30
QNG0F
4.343
4.340
4.340
4.340
4.340
-0.003
4.343
1:01P May 02
NATURAL GAS
Feb 30
QNG0G
4.055
4.050
4.050
4.050
4.050
-0.005
4.055
9:13A May 02
NATURAL GAS
Mar 30
QNG0H
3.375
3.375
3.375
3.375
3.375
0.000
3.375
8:20A May 02
NATURAL GAS
Apr 30
QNG0J
2.886
2.890
2.890
2.890
2.890
0.004
2.886
1:01P May 02
NATURAL GAS
May 30
QNG0K
2.938
2.860
-0.046
2.892
s
1:53P May 01
NATURAL GAS
Jun 30
QNG0M
3.070
3.071
-0.046
3.024
s
1:53P May 01
NATURAL GAS
Jul 30
QNG0N
3.213
3.500
-0.046
3.167
s
1:53P May 01
NATURAL GAS
Aug 30
QNG0Q
3.268
3.500
-0.046
3.222
s
1:53P May 01
NATURAL GAS
Sep 30
QNG0U
3.246
3.500
-0.046
3.200
s
1:53P May 01
NATURAL GAS
Oct 30
QNG0V
3.304
3.175
-0.046
3.258
s
1:53P May 01
NATURAL GAS
Nov 30
QNG0X
3.538
3.451
-0.046
3.492
s
1:53P May 01
NATURAL GAS
Dec 30
QNG0Z
3.968
3.840
-0.046
3.922
s
1:53P May 01
NATURAL GAS
Jan 31
QNG1F
4.215
-0.046
4.169
s
1:53P May 01
NATURAL GAS
Feb 31
QNG1G
3.944
3.900
-0.063
3.881
s
1:53P May 01
NATURAL GAS
Mar 31
QNG1H
3.319
3.451
-0.113
3.206
s
1:53P May 01
NATURAL GAS
Apr 31
QNG1J
2.746
2.790
2.790
2.790
2.790
0.044
2.746
9:31A May 02
NATURAL GAS
May 31
QNG1K
2.899
2.957
-0.129
2.770
s
1:53P May 01
NATURAL GAS
Jun 31
QNG1M
3.053
2.957
-0.129
2.924
s
1:53P May 01
NATURAL GAS
Jul 31
QNG1N
3.218
-0.129
3.089
s
1:53P May 01
NATURAL GAS
Aug 31
QNG1Q
3.255
-0.129
3.126
s
1:53P May 01
NATURAL GAS
Sep 31
QNG1U
3.229
3.040
-0.129
3.100
s
1:53P May 01
NATURAL GAS
Oct 31
QNG1V
3.303
3.270
-0.129
3.174
s
1:53P May 01
NATURAL GAS
Nov 31
QNG1X
3.537
-0.129
3.408
s
1:53P May 01
NATURAL GAS
Dec 31
QNG1Z
3.959
-0.129
3.830
s
1:53P May 01
NATURAL GAS
Jan 32
QNG2F
4.213
-0.129
4.084
s
1:53P May 01
NATURAL GAS
Feb 32
QNG2G
3.948
-0.129
3.819
s
1:53P May 01
NATURAL GAS
Mar 32
QNG2H
3.302
-0.129
3.173
s
1:53P May 01
NATURAL GAS
Apr 32
QNG2J
2.827
2.750
2.750
2.750
2.750
-0.104
2.723
s
1:53P May 01
NATURAL GAS
May 32
QNG2K
2.847
-0.104
2.743
s
1:53P May 01
NATURAL GAS
Jun 32
QNG2M
2.977
-0.084
2.893
s
1:53P May 01
NATURAL GAS
Jul 32
QNG2N
3.122
-0.069
3.053
s
1:53P May 01
NATURAL GAS
Aug 32
QNG2Q
3.154
-0.069
3.085
s
1:53P May 01
NATURAL GAS
Sep 32
QNG2U
3.129
-0.069
3.060
s
1:53P May 01
NATURAL GAS
Oct 32
QNG2V
3.204
3.280
-0.069
3.135
s
1:53P May 01
NATURAL GAS
Nov 32
QNG2X
3.434
-0.069
3.365
s
1:53P May 01
NATURAL GAS
Dec 32
QNG2Z
3.864
3.720
-0.069
3.795
s
1:53P May 01
NATURAL GAS
Jan 33
QNG3F
4.114
-0.069
4.045
s
1:53P May 01
NATURAL GAS
Feb 33
QNG3G
3.849
-0.069
3.780
s
1:53P May 01
NATURAL GAS
Mar 33
QNG3H
3.229
-0.069
3.160
s
1:53P May 01
NATURAL GAS
Apr 33
QNG3J
2.779
2.500
-0.069
2.710
s
1:53P May 01
NATURAL GAS
May 33
QNG3K
2.809
-0.069
2.740
s
1:53P May 01
NATURAL GAS
Jun 33
QNG3M
2.951
-0.069
2.882
s
1:53P May 01
NATURAL GAS
Jul 33
QNG3N
3.116
-0.069
3.047
s
1:53P May 01
NATURAL GAS
Aug 33
QNG3Q
3.156
-0.069
3.087
s
1:53P May 01
NATURAL GAS
Sep 33
QNG3U
3.131
-0.069
3.062
s
1:53P May 01
NATURAL GAS
Oct 33
QNG3V
3.177
3.290
-0.069
3.108
s
1:53P May 01
NATURAL GAS
Nov 33
QNG3X
3.437
-0.069
3.368
s
1:53P May 01
NATURAL GAS
Dec 33
QNG3Z
3.837
-0.069
3.768
s
1:53P May 01
NATURAL GAS
Jan 34
QNG4F
4.092
-0.069
4.023
s
1:53P May 01
NATURAL GAS
Feb 34
QNG4G
3.892
-0.069
3.823
s
1:53P May 01
NATURAL GAS
Mar 34
QNG4H
3.317
-0.069
3.248
s
1:53P May 01
NATURAL GAS
Apr 34
QNG4J
2.917
-0.069
2.848
s
1:53P May 01
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:
3.626
Change:
0.147
Bid:
3.625
Ask:
3.627
Today's High:
3.640
Today's Low:
3.418
Volume:
159,640
Open:
3.446
Settle:
3.630
Prev:
3.479
Contract High:
Contract Low:
Updated:
May-02-2025
1:39:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Average Price Slightly Higher
Editorial Staff
–
Posted at Friday, May 2, 2025 11:58AM CDT
QNG5M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.