S&P 500
2798.36
-2.35 -0.08%
Dow Indu
25516.83
+14.51 +0.06%
Nasdaq
7637.54
-5.13 -0.07%
Crude Oil
59.27
+0.45 +0.79%
Gold
1320.605
-0.045 -0.00%
Euro
1.13148
-0.00006 -0.01%
US Dollar
96.578
+0.062 +0.06%
Strong
New York Mercantile Exchange (NYMEX)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.J19Apr 20192.7592.7702.7512.752-0.003-0.11%01:45
NG.K19May 20192.7752.7882.7672.768-0.006-0.22%01:46
NG.M19Jun 20192.8002.8372.8002.819-0.006-0.22%01:44
NG.N19Jul 20192.8822.8932.8802.880-0.003-0.11%01:28
NG.Q19Aug 20192.9032.9172.9032.903-0.003-0.11%01:28
NG.U19Sep 20192.8982.9092.8982.909+0.011+0.39%20:59
NG.V19Oct 20192.9112.9232.9112.923+0.008+0.28%20:58
NG.X19Nov 20192.9212.9672.9152.961+0.008+0.28%16:04
NG.Z19Dec 20193.0983.0983.0943.094+0.002+0.07%00:44
NG.F20Jan 20203.1703.1753.1703.174+0.005+0.16%22:34
NG.G20Feb 20203.0903.1123.0683.108+0.014+0.46%15:53
NG.H20Mar 20202.9472.9722.9382.967+0.012+0.41%16:50
NG.J20Apr 20202.6312.6472.6302.647+0.012+0.46%16:29
NG.K20May 20202.5862.5982.5802.598+0.011+0.43%16:29
NG.M20Jun 20202.6062.6182.6052.617-0.001-0.04%15:51
NG.N20Jul 20202.6332.6412.6312.640+0.007+0.27%15:51
NG.Q20Aug 20202.6342.6472.6332.642+0.001+0.04%15:53
NG.U20Sep 20202.6202.6272.6182.626+0.003+0.12%15:50
NG.V20Oct 20202.6482.6492.6392.648-0.001-0.04%15:53
NG.X20Nov 20202.6852.6922.6852.690-0.001-0.04%15:53
NG.Z20Dec 20202.8352.8412.8352.841+0.008+0.28%16:19
NG.F21Jan 20212.9502.9542.9502.954+0.002+0.07%15:53
NG.G21Feb 20212.9012.9062.9012.9060.0000.00%15:55
NG.H21Mar 20212.7762.7762.7762.776-0.005-0.18%11:05
NG.J21Apr 20212.5172.5172.5172.517-0.005-0.20%11:05
NG.K21May 20212.4842.4842.4842.484-0.005-0.20%11:24
NG.M21Jun 20212.5182.5182.5182.518-0.002-0.08%11:25
NG.N21Jul 20212.5562.5562.5562.556-0.005-0.19%11:06
NG.Q21Aug 20212.5662.5662.5662.566-0.005-0.19%11:05
NG.U21Sep 20212.5612.5612.5612.561-0.005-0.20%11:06
NG.V21Oct 20212.5992.5992.5992.599+0.010+0.39%12:14
NG.X21Nov 20212.6472.6472.6472.647-0.013-0.49%15:39
NG.Z21Dec 20212.8322.8322.8322.8320.0000.00%11:14
NG.F22Jan 20222.9522.9522.9522.952-0.003-0.10%11:12
NG.G22Feb 20222.9022.9022.9022.902-0.008-0.28%11:30
NG.H22Mar 20222.7822.7822.7822.782+0.010+0.36%12:14
NG.J22Apr 20222.5402.5402.5402.540+0.015+0.60%13:19
NG.K22May 20222.5202.5202.5202.520+0.013+0.52%12:58
NG.M22Jun 20222.5442.5442.5442.544+0.010+0.39%12:35
NG.N22Jul 20222.5782.5782.5782.578+0.010+0.39%12:35
NG.Q22Aug 20222.5882.5882.5882.588+0.010+0.39%12:57
NG.U22Sep 20222.5832.5832.5832.583+0.010+0.39%12:57
NG.V22Oct 20222.6072.6072.6072.607+0.010+0.38%12:35
NG.X22Nov 20222.6852.6852.6852.685+0.016+0.60%13:07
NG.Z22Dec 20222.8662.8662.8662.866+0.012+0.42%13:08
NG.F23Jan 20232.9792.9792.9792.9790.0000.00%15:46
NG.J19:F20Apr 2019/Jan 2020 Spread-0.414-0.403-0.425-0.412-0.0090.00%16:35
NG.J19:G20Apr 2019/Feb 2020 Spread-0.366-0.347-0.366-0.349-0.0110.00%15:45
NG.J19:H20Apr 2019/Mar 2020 Spread-0.219-0.212-0.227-0.214-0.0010.00%11:43
NG.J19:HH.J19Apr 2019/HH Spread0.000750.001000.000500.00050-0.00050-33.33%16:45
NG.J19:J20Apr 2019/Apr 2020 Spread0.0970.1140.0820.114+0.005+8.62%16:16
NG.J19:K19Apr 2019/May 2019 Spread-0.017-0.016-0.020-0.016+0.0030.00%01:45
NG.J19:K20Apr 2019/May 2020 Spread0.1610.1610.1610.161-0.017-30.36%13:35
NG.J19:M19Apr 2019/Jun 2019 Spread-0.045-0.045-0.069-0.068+0.0020.00%01:34
NG.J19:M20Apr 2019/Jun 2020 Spread0.1420.1420.1420.142-0.058-276.19%14:19
NG.J19:N19Apr 2019/Jul 2019 Spread-0.127-0.124-0.128-0.126+0.0020.00%01:34
NG.J19:Q19Apr 2019/Aug 2019 Spread-0.147-0.147-0.150-0.150+0.0010.00%01:28
NG.J19:U19Apr 2019/Sep 2019 Spread-0.141-0.130-0.147-0.140-0.0050.00%16:33
NG.J19:V19Apr 2019/Oct 2019 Spread-0.159-0.145-0.160-0.1560.0000.00%16:59
NG.J19:X19Apr 2019/Nov 2019 Spread-0.203-0.191-0.207-0.2030.0000.00%15:36
NG.J19:Z19Apr 2019/Dec 2019 Spread-0.341-0.326-0.346-0.337-0.0030.00%16:04
NG.K19:F20May 2019/Jan 2020 Spread-0.393-0.393-0.395-0.395+0.0020.00%22:34
NG.K19:G20May 2019/Feb 2020 Spread-0.352-0.329-0.354-0.329-0.0050.00%09:40
NG.K19:H20May 2019/Mar 2020 Spread-0.216-0.186-0.216-0.192-0.0010.00%13:52
NG.K19:HH.K19May 2019/HH Spread0.001500.001750.001500.001750.000000.00%01:29
NG.K19:J20May 2019/Apr 2020 Spread0.1030.1320.1030.128-0.005-5.49%15:59
NG.K19:K20May 2019/May 2020 Spread0.1400.1810.1400.181+0.011+13.92%12:46
NG.K19:M19May 2019/Jun 2019 Spread-0.050-0.048-0.051-0.0510.0000.00%01:44
NG.K19:M20May 2019/Jun 2020 Spread0.1640.1640.1640.164-0.040-61.54%14:30
NG.K19:N19May 2019/Jul 2019 Spread-0.107-0.107-0.109-0.1090.0000.00%01:29
NG.K19:Q19May 2019/Aug 2019 Spread-0.130-0.130-0.132-0.130-0.0010.00%22:42
NG.K19:U19May 2019/Sep 2019 Spread-0.123-0.121-0.126-0.124-0.0010.00%22:42
NG.K19:U20May 2019/Sep 2020 Spread0.1500.1500.1500.150-0.041-27.33%14:21
NG.K19:V19May 2019/Oct 2019 Spread-0.138-0.137-0.140-0.140+0.0010.00%01:35
NG.K19:V20May 2019/Oct 2020 Spread0.1230.1230.1230.123-0.046-92.00%11:31
NG.K19:X19May 2019/Nov 2019 Spread-0.187-0.185-0.187-0.1870.0000.00%01:41
NG.K19:Z19May 2019/Dec 2019 Spread-0.316-0.315-0.316-0.316+0.0020.00%22:33
NG.M19:F20Jun 2019/Jan 2020 Spread-0.346-0.340-0.356-0.345-0.0060.00%15:47
NG.M19:G20Jun 2019/Feb 2020 Spread-0.300-0.279-0.300-0.279-0.0050.00%09:40
NG.M19:H20Jun 2019/Mar 2020 Spread-0.151-0.139-0.156-0.146-0.0030.00%14:21
NG.M19:HH.M19Jun 2019/HH Spread0.001500.001750.001500.00175+0.00025+16.67%14:17
NG.M19:J20Jun 2019/Apr 2020 Spread0.1780.1780.1700.170-0.017-12.41%11:44
NG.M19:N19Jun 2019/Jul 2019 Spread-0.058-0.057-0.058-0.0580.0000.00%23:37
NG.M19:N20Jun 2019/Jul 2020 Spread0.1460.1460.1460.146-0.077-100.00%08:21
NG.M19:Q19Jun 2019/Aug 2019 Spread-0.080-0.080-0.080-0.080+0.0010.00%01:03
NG.M19:U19Jun 2019/Sep 2019 Spread-0.073-0.073-0.074-0.074+0.0010.00%01:29
NG.M19:V19Jun 2019/Oct 2019 Spread-0.089-0.087-0.089-0.089+0.0010.00%22:42
NG.M19:X19Jun 2019/Nov 2019 Spread-0.135-0.128-0.140-0.136-0.0050.00%15:59
NG.M19:Z19Jun 2019/Dec 2019 Spread-0.269-0.261-0.278-0.267-0.0010.00%15:53
NG.N19:F20Jul 2019/Jan 2020 Spread-0.291-0.283-0.297-0.288-0.0060.00%15:53
NG.N19:G20Jul 2019/Feb 2020 Spread-0.242-0.217-0.242-0.217-0.0170.00%14:37
NG.N19:H20Jul 2019/Mar 2020 Spread-0.087-0.080-0.091-0.085-0.0070.00%10:36
NG.N19:HH.N19Jul 2019/HH Spread0.00150.00150.00150.00150.00000.00%14:19
NG.N19:J20Jul 2019/Apr 2020 Spread0.2250.2300.2250.230-0.014-7.73%09:58
NG.N19:K20Jul 2019/May 2020 Spread0.2640.2640.2610.261-0.067-20.74%09:16
NG.N19:M20Jul 2019/Jun 2020 Spread0.2700.2700.2700.270-0.035-22.29%14:21
NG.N19:N20Jul 2019/Jul 2020 Spread0.2140.2350.2140.235-0.019-12.84%09:34
NG.N19:Q19Jul 2019/Aug 2019 Spread-0.022-0.022-0.022-0.022+0.0010.00%20:14
NG.N19:U19Jul 2019/Sep 2019 Spread-0.015-0.015-0.016-0.015+0.0020.00%01:04
NG.N19:U20Jul 2019/Sep 2020 Spread0.2560.2560.2560.256-0.029-11.33%11:31
NG.N19:V19Jul 2019/Oct 2019 Spread-0.029-0.025-0.033-0.032-0.0030.00%16:16
NG.N19:V20Jul 2019/Oct 2020 Spread0.2180.2410.2180.241+0.012+7.64%14:26
NG.N19:X19Jul 2019/Nov 2019 Spread-0.077-0.072-0.081-0.076-0.0010.00%14:50
NG.N19:X20Jul 2019/Nov 2020 Spread0.1990.1990.1990.199+0.004+2.01%15:26
NG.N19:Z19Jul 2019/Dec 2019 Spread-0.208-0.208-0.208-0.208+0.0030.00%22:33
NG.Q19:F20Aug 2019/Jan 2020 Spread-0.267-0.260-0.274-0.262-0.0030.00%14:50
NG.Q19:H20Aug 2019/Mar 2020 Spread-0.070-0.065-0.070-0.065-0.0070.00%09:35
NG.Q19:HH.Q19Aug 2019/HH Spread0.00150.00150.00150.00150.00000.00%11:50
NG.Q19:J20Aug 2019/Apr 2020 Spread0.2930.2930.2930.293-0.003-1.46%22:25
NG.Q19:K20Aug 2019/May 2020 Spread0.3090.3170.3090.317-0.030-12.40%14:28
NG.Q19:N20Aug 2019/Jul 2020 Spread0.2330.2330.2330.233-0.064-27.47%09:16
NG.Q19:U19Aug 2019/Sep 2019 Spread0.0070.0070.0070.007+0.001+11.11%22:42
NG.Q19:V19Aug 2019/Oct 2019 Spread-0.008-0.008-0.008-0.008+0.0010.00%18:38
NG.Q19:X19Aug 2019/Nov 2019 Spread-0.054-0.051-0.057-0.054-0.0020.00%14:28
NG.Q19:Z19Aug 2019/Dec 2019 Spread-0.192-0.183-0.194-0.186-0.0020.00%15:21
NG.U19:F20Sep 2019/Jan 2020 Spread-0.275-0.268-0.281-0.268-0.0010.00%14:44
NG.U19:G20Sep 2019/Feb 2020 Spread-0.215-0.215-0.215-0.215-0.0160.00%08:02
NG.U19:H20Sep 2019/Mar 2020 Spread-0.075-0.070-0.075-0.070-0.0170.00%12:17
NG.U19:HH.U19Sep 2019/HH Spread0.001500.001500.001500.00150-0.00025-16.67%14:20
NG.U19:J20Sep 2019/Apr 2020 Spread0.2470.2470.2470.247-0.033-18.44%13:05
NG.U19:K20Sep 2019/May 2020 Spread0.2770.3020.2720.299-0.001-0.36%13:26
NG.U19:M20Sep 2019/Jun 2020 Spread0.3150.3150.3150.315-0.026-8.25%14:30
NG.U19:V19Sep 2019/Oct 2019 Spread-0.015-0.015-0.015-0.0150.0000.00%18:02
NG.U19:X19Sep 2019/Nov 2019 Spread-0.064-0.059-0.066-0.060+0.0010.00%14:39
NG.U19:Z19Sep 2019/Dec 2019 Spread-0.197-0.190-0.202-0.1930.0000.00%15:49
NG.V19:F20Oct 2019/Jan 2020 Spread-0.256-0.253-0.256-0.2550.0000.00%22:33
NG.V19:G20Oct 2019/Feb 2020 Spread-0.210-0.190-0.210-0.190+0.0020.00%14:19
NG.V19:H20Oct 2019/Mar 2020 Spread-0.059-0.047-0.074-0.047+0.0110.00%14:38
NG.V19:HH.V19Oct 2019/HH Spread0.001500.001750.001500.00175+0.00025+14.29%15:21
NG.V19:J20Oct 2019/Apr 2020 Spread0.2570.2800.2490.280+0.016+7.37%14:59
NG.V19:K20Oct 2019/May 2020 Spread0.3160.3160.3160.316-0.031-14.69%11:28
NG.V19:N20Oct 2019/Jul 2020 Spread0.2620.2620.2620.262-0.035-20.00%10:24
NG.V19:U20Oct 2019/Sep 2020 Spread0.2920.2920.2920.292-0.023-7.88%14:28
NG.V19:V20Oct 2019/Oct 2020 Spread0.2540.2540.2540.254-0.039-27.08%12:59
NG.V19:X19Oct 2019/Nov 2019 Spread-0.046-0.046-0.046-0.0460.0000.00%22:33
NG.V19:Z19Oct 2019/Dec 2019 Spread-0.184-0.175-0.185-0.176+0.0020.00%14:38
NG.X19:F20Nov 2019/Jan 2020 Spread-0.210-0.208-0.217-0.210-0.0030.00%15:23
NG.X19:G20Nov 2019/Feb 2020 Spread-0.157-0.145-0.157-0.145-0.0030.00%12:35
NG.X19:H20Nov 2019/Mar 2020 Spread-0.023-0.011-0.025-0.0110.0000.00%13:51
NG.X19:HH.X19Nov 2019/HH Spread0.001250.001250.001250.00125-0.00025-14.29%12:12
NG.X19:J20Nov 2019/Apr 2020 Spread0.2920.3250.2780.325+0.015+6.02%14:59
NG.X19:K20Nov 2019/May 2020 Spread0.3380.3380.3380.338-0.023-7.03%09:15
NG.X19:Q20Nov 2019/Aug 2020 Spread0.3220.3220.3220.322-0.021-9.50%09:25
NG.X19:Z19Nov 2019/Dec 2019 Spread-0.133-0.130-0.139-0.132-0.0010.00%16:54
NG.Z19:F20Dec 2019/Jan 2020 Spread-0.078-0.078-0.078-0.0780.0000.00%22:34
NG.Z19:G20Dec 2019/Feb 2020 Spread-0.019-0.010-0.025-0.0120.0000.00%15:53
NG.Z19:H20Dec 2019/Mar 2020 Spread0.1210.1350.1110.125+0.005+4.95%16:10
NG.Z19:HH.Z19Dec 2019/HH Spread0.00150.00150.00150.00150.00000.00%09:05
NG.Z19:J20Dec 2019/Apr 2020 Spread0.4410.4410.4410.441-0.029-8.10%14:30
NG.Z19:K20Dec 2019/May 2020 Spread0.5000.5000.5000.500-0.021-4.38%14:28
NG.F20:G20Jan 2020/Feb 2020 Spread0.0620.0660.0560.065+0.001+1.49%14:41
NG.F20:H20Jan 2020/Mar 2020 Spread0.1900.2130.1870.202+0.006+3.28%16:50
NG.F20:HH.F20Jan 2020/HH Spread0.001500.001500.001500.00150+0.00025+16.67%09:00
NG.F20:J20Jan 2020/Apr 2020 Spread0.5070.5300.5070.530+0.014+2.86%14:30
NG.F20:K20Jan 2020/May 2020 Spread0.5600.5610.5520.561-0.005-0.95%09:48
NG.F20:N20Jan 2020/Jul 2020 Spread0.4960.4960.4960.496-0.020-4.03%08:21
NG.G20:H20Feb 2020/Mar 2020 Spread0.1310.1450.1280.137+0.005+4.31%16:58
NG.G20:HH.G20Feb 2020/HH Spread0.00150.00150.00150.00150.00000.00%14:21
NG.G20:J20Feb 2020/Apr 2020 Spread0.4470.4640.4470.464-0.014-3.46%15:49
NG.H20:HH.H20Mar 2020/HH Spread0.001500.001500.001500.00150+0.00025+16.67%14:21
NG.H20:J20Mar 2020/Apr 2020 Spread0.3330.3330.3330.333+0.009+2.98%20:16
NG.H20:K20Mar 2020/May 2020 Spread0.3630.3770.3630.377+0.005+1.45%14:26
NG.J20:F21Apr 2020/Jan 2021 Spread-0.313-0.313-0.313-0.313-0.0070.00%12:20
NG.J20:HH.J20Apr 2020/HH Spread0.001750.001750.001500.00175+0.00025+16.67%14:25
NG.J20:K20Apr 2020/May 2020 Spread0.0490.0530.0480.0490.0000.00%16:29
NG.J20:M20Apr 2020/Jun 2020 Spread0.0270.0300.0270.030+0.006+50.00%14:56
NG.J20:N20Apr 2020/Jul 2020 Spread0.0020.0050.0020.003+0.0040.00%15:51
NG.J20:Q20Apr 2020/Aug 2020 Spread0.0020.0020.0020.002+0.0010.00%15:53
NG.J20:U20Apr 2020/Sep 2020 Spread0.0190.0190.0190.019+0.0020.00%14:25
NG.J20:V20Apr 2020/Oct 2020 Spread-0.009-0.003-0.009-0.003+0.0010.00%16:27
NG.J20:X20Apr 2020/Nov 2020 Spread-0.045-0.045-0.045-0.045-0.0030.00%13:39
NG.K20:HH.K20May 2020/HH Spread0.00150.00150.00150.00150.00000.00%13:39
NG.K20:M20May 2020/Jun 2020 Spread-0.023-0.022-0.024-0.022+0.0020.00%15:51
NG.K20:N20May 2020/Jul 2020 Spread-0.049-0.048-0.051-0.049+0.0010.00%15:51
NG.K20:Q20May 2020/Aug 2020 Spread-0.046-0.046-0.046-0.046+0.0040.00%15:51
NG.K20:V20May 2020/Oct 2020 Spread-0.055-0.054-0.055-0.0540.0000.00%14:25
NG.M20:HH.M20Jun 2020/HH Spread0.001500.001500.001500.00150+0.00025+20.00%14:30
NG.M20:N20Jun 2020/Jul 2020 Spread-0.026-0.025-0.027-0.024+0.0020.00%15:51
NG.M20:Q20Jun 2020/Aug 2020 Spread-0.025-0.025-0.025-0.025+0.0030.00%13:10
NG.M20:U20Jun 2020/Sep 2020 Spread-0.008-0.008-0.008-0.0080.0000.00%14:28
NG.N20:HH.N20Jul 2020/HH Spread0.001500.001500.001500.00150+0.00025+20.00%11:44
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.002-0.002-0.003-0.002-0.0010.00%15:53
NG.N20:U20Jul 2020/Sep 2020 Spread0.0110.0110.0110.011-0.004-36.36%09:37
NG.N20:V20Jul 2020/Oct 2020 Spread-0.010-0.007-0.010-0.008-0.0020.00%10:42
NG.Q20:HH.Q20Aug 2020/HH Spread0.001500.001500.001500.00150+0.00025+20.00%11:50
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0170.0170.0150.017-0.001-6.25%15:53
NG.Q20:X20Aug 2020/Nov 2020 Spread-0.047-0.047-0.047-0.047-0.0030.00%13:10
NG.U20:HH.U20Sep 2020/HH Spread0.001500.001500.001500.00150+0.00025+20.00%14:30
NG.U20:V20Sep 2020/Oct 2020 Spread-0.022-0.020-0.022-0.0200.0000.00%16:20
NG.U20:Z20Sep 2020/Dec 2020 Spread-0.208-0.208-0.208-0.208+0.0050.00%10:59
NG.V20:F21Oct 2020/Jan 2021 Spread-0.302-0.302-0.307-0.307-0.0020.00%10:50
NG.V20:HH.V20Oct 2020/HH Spread0.001250.001250.001250.00125-0.00025-16.67%09:57
NG.V20:X20Oct 2020/Nov 2020 Spread-0.044-0.042-0.046-0.042+0.0010.00%15:53
NG.V20:Z20Oct 2020/Dec 2020 Spread-0.193-0.193-0.193-0.193-0.0010.00%12:31
NG.X20:HH.X20Nov 2020/HH Spread0.001250.001250.001250.00125-0.00050-33.33%14:22
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.150-0.150-0.150-0.150-0.0030.00%13:26
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.115-0.115-0.115-0.1150.0000.00%15:53
NG.Z20:HH.Z20Dec 2020/HH Spread0.00150.00150.00150.00150.00000.00%20:30
NG.F21:G21Jan 2021/Feb 2021 Spread0.0510.0510.0510.051+0.002+3.12%11:02
NG.F21:HH.F21Jan 2021/HH Spread0.001250.001250.001250.001250.000000.00%14:22
NG.G21:H21Feb 2021/Mar 2021 Spread0.1270.1270.1270.127-0.003-1.82%11:05
NG.G21:HH.G21Feb 2021/HH Spread0.001250.001250.001250.00125-0.00050-33.33%14:21
NG.H21:HH.H21Mar 2021/HH Spread0.00150.00150.00150.00150.00000.00%13:06
NG.H21:J21Mar 2021/Apr 2021 Spread0.2570.2570.2570.257-0.001-0.40%12:55
NG.J21:K21Apr 2021/May 2021 Spread0.0310.0350.0310.035+0.002+6.45%15:03
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.