S&P 500
2670.71
+34.75 +1.36%
Dow Indu
24706.35
+336.25 +1.43%
Nasdaq
7157.23
+72.77 +1.07%
Crude Oil
53.38
-0.42 -0.86%
Gold
1280.900
+2.220 +0.17%
Euro
1.13500
-0.00099 -0.09%
US Dollar
96.390
+0.070 +0.07%
Strong
New York Mercantile Exchange (NYMEX)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.G19Feb 20193.2823.3613.2313.278-0.204-6.90%03:15
NG.H19Mar 20193.0843.1453.0523.087-0.152-5.32%03:15
NG.J19Apr 20192.8422.8752.8292.829-0.054-2.01%03:07
NG.K19May 20192.8232.8452.8032.805-0.041-1.54%03:07
NG.M19Jun 20192.8692.8912.8522.852-0.040-1.48%03:07
NG.N19Jul 20192.9252.9332.8842.901-0.038-1.38%03:05
NG.Q19Aug 20192.9102.9142.9102.914+0.014+0.51%18:44
NG.U19Sep 20192.8692.8992.8522.870-0.037-1.36%12:53
NG.V19Oct 20192.9112.9112.9082.909+0.013+0.47%18:43
NG.X19Nov 20192.9662.9742.9442.946-0.033-1.18%03:04
NG.Z19Dec 20193.1113.1273.0973.097-0.034-1.15%03:05
NG.F20Jan 20203.1983.2083.1983.208+0.006+0.20%18:44
NG.G20Feb 20203.1493.1493.1493.149-0.006-0.20%11:29
NG.H20Mar 20202.9342.9342.9342.934-0.027-0.96%03:08
NG.J20Apr 20202.5872.5872.5872.587-0.012-0.48%03:08
NG.K20May 20202.5512.5512.5512.551+0.002+0.08%11:33
NG.M20Jun 20202.5792.5792.5792.579+0.007+0.28%11:38
NG.N20Jul 20202.6092.6092.6092.609+0.009+0.36%11:38
NG.Q20Aug 20202.6122.6122.6122.612+0.009+0.35%11:58
NG.U20Sep 20202.6022.6022.6022.602+0.008+0.32%11:35
NG.V20Oct 20202.6292.6292.6292.629+0.008+0.32%11:40
NG.X20Nov 20202.6782.6782.6782.678+0.007+0.27%12:42
NG.Z20Dec 20202.8562.8562.8562.856+0.009+0.32%11:40
NG.F21Jan 20212.9802.9802.9802.980+0.015+0.52%12:44
NG.G19:F20Feb 2019/Jan 2020 Spread0.0820.0820.0820.082-0.1760.00%07:07
NG.G19:G20Feb 2019/Feb 2020 Spread0.2040.2040.2040.204-0.0940.00%13:16
NG.G19:H19Feb 2019/Mar 2019 Spread0.1940.2200.1740.190-0.053-53.54%03:15
NG.G19:H20Feb 2019/Mar 2020 Spread0.3600.5070.3600.502+0.013+10.92%14:40
NG.G19:HH.G19Feb 2019/HH Spread0.002500.002500.002250.002500.000000.00%23:45
NG.G19:J19Feb 2019/Apr 2019 Spread0.4850.4910.4000.441-0.158-58.96%03:10
NG.G19:J20Feb 2019/Apr 2020 Spread0.7040.8980.7030.898+0.070+16.87%14:21
NG.G19:K19Feb 2019/May 2019 Spread0.4990.5250.4260.466-0.170-58.82%03:10
NG.G19:K20Feb 2019/May 2020 Spread0.8940.8940.8940.894+0.015+2.64%14:06
NG.G19:M19Feb 2019/Jun 2019 Spread0.4650.4650.3800.415-0.175-70.00%03:07
NG.G19:N19Feb 2019/Jul 2019 Spread0.4190.4190.4190.419+0.078+37.68%23:46
NG.G19:Q19Feb 2019/Aug 2019 Spread0.4210.4210.3690.369-0.176-85.02%12:11
NG.G19:U19Feb 2019/Sep 2019 Spread0.4430.4430.3990.399-0.176-78.57%12:27
NG.G19:V19Feb 2019/Oct 2019 Spread0.3740.3750.3740.375-0.175-87.50%12:20
NG.G19:X19Feb 2019/Nov 2019 Spread0.3530.3820.3440.344-0.159-107.43%11:12
NG.G19:X20Feb 2019/Nov 2020 Spread0.7590.7700.7590.770+0.021+2.77%14:30
NG.G19:Z19Feb 2019/Dec 2019 Spread0.1420.2450.1420.245-0.0740.00%13:05
NG.H19:F20Mar 2019/Jan 2020 Spread-0.088-0.088-0.088-0.088-0.1040.00%21:06
NG.H19:G20Mar 2019/Feb 2020 Spread-0.018-0.018-0.018-0.018-0.0770.00%09:36
NG.H19:H20Mar 2019/Mar 2020 Spread0.1820.2720.1700.253+0.003+13.04%15:03
NG.H19:HH.H19Mar 2019/HH Spread0.002500.002500.002250.00225-0.00025-12.50%02:59
NG.H19:J19Mar 2019/Apr 2019 Spread0.2350.2750.2220.254-0.102-58.62%03:12
NG.H19:J20Mar 2019/Apr 2020 Spread0.5140.5140.5140.514-0.126-40.38%06:28
NG.H19:K19Mar 2019/May 2019 Spread0.2750.3010.2460.274-0.119-62.63%03:00
NG.H19:K20Mar 2019/May 2020 Spread0.6960.6960.6960.696+0.056+15.34%14:28
NG.H19:M19Mar 2019/Jun 2019 Spread0.2470.2580.2190.220-0.127-85.81%12:33
NG.H19:M20Mar 2019/Jun 2020 Spread0.6760.6760.6760.676+0.059+16.86%14:29
NG.H19:N19Mar 2019/Jul 2019 Spread0.1990.1990.1990.199-0.101-96.19%02:35
NG.H19:Q19Mar 2019/Aug 2019 Spread0.1810.1820.1780.182-0.120-107.14%12:27
NG.H19:U19Mar 2019/Sep 2019 Spread0.2270.2270.2100.210-0.122-89.71%12:27
NG.H19:V19Mar 2019/Oct 2019 Spread0.1940.2100.1860.186-0.121-118.63%12:11
NG.H19:X19Mar 2019/Nov 2019 Spread0.1240.1240.1240.124-0.031-63.27%18:00
NG.H19:X20Mar 2019/Nov 2020 Spread0.5300.5300.5300.530+0.018+3.40%14:30
NG.H19:Z19Mar 2019/Dec 2019 Spread0.030.030.030.03-0.050.00%12:03
NG.J19:F20Apr 2019/Jan 2020 Spread-0.349-0.349-0.356-0.355-0.0140.00%12:11
NG.J19:G20Apr 2019/Feb 2020 Spread-0.281-0.271-0.281-0.271-0.0060.00%13:56
NG.J19:H20Apr 2019/Mar 2020 Spread-0.092-0.092-0.092-0.092-0.0140.00%10:11
NG.J19:HH.J19Apr 2019/HH Spread0.001750.002000.001750.00200+0.00025+12.50%12:38
NG.J19:J20Apr 2019/Apr 2020 Spread0.2560.2560.2560.256-0.028-18.18%02:49
NG.J19:K19Apr 2019/May 2019 Spread0.0210.0320.0160.026-0.011-64.71%03:04
NG.J19:K20Apr 2019/May 2020 Spread0.3380.3380.3380.338+0.022+10.28%14:28
NG.J19:M19Apr 2019/Jun 2019 Spread-0.028-0.028-0.028-0.028-0.0040.00%18:04
NG.J19:N19Apr 2019/Jul 2019 Spread-0.061-0.058-0.073-0.071-0.0150.00%12:57
NG.J19:Q19Apr 2019/Aug 2019 Spread-0.055-0.050-0.071-0.071-0.0170.00%12:53
NG.J19:U19Apr 2019/Sep 2019 Spread-0.025-0.025-0.041-0.041-0.0170.00%12:53
NG.J19:V19Apr 2019/Oct 2019 Spread-0.064-0.058-0.066-0.058+0.0070.00%23:46
NG.J19:X19Apr 2019/Nov 2019 Spread-0.101-0.099-0.111-0.109-0.0130.00%12:39
NG.J19:Z19Apr 2019/Dec 2019 Spread-0.257-0.257-0.258-0.258-0.0070.00%18:39
NG.K19:F20May 2019/Jan 2020 Spread-0.382-0.379-0.382-0.381-0.0030.00%11:31
NG.K19:G20May 2019/Feb 2020 Spread-0.306-0.306-0.307-0.307-0.0080.00%10:07
NG.K19:H20May 2019/Mar 2020 Spread-0.115-0.107-0.115-0.111-0.0030.00%15:14
NG.K19:HH.K19May 2019/HH Spread0.0020.0020.0020.0020.0000.00%12:41
NG.K19:J20May 2019/Apr 2020 Spread0.2300.2300.2300.230-0.017-12.78%06:20
NG.K19:M19May 2019/Jun 2019 Spread-0.046-0.046-0.047-0.046+0.0010.00%19:50
NG.K19:N19May 2019/Jul 2019 Spread-0.091-0.089-0.093-0.0930.0000.00%02:57
NG.K19:N20May 2019/Jul 2020 Spread0.2150.2150.2150.215-0.015-6.98%11:51
NG.K19:Q19May 2019/Aug 2019 Spread-0.088-0.087-0.092-0.092-0.0010.00%12:53
NG.K19:U19May 2019/Sep 2019 Spread-0.058-0.057-0.060-0.059+0.0020.00%12:27
NG.K19:V19May 2019/Oct 2019 Spread-0.087-0.082-0.088-0.087-0.0010.00%02:58
NG.K19:V20May 2019/Oct 2020 Spread0.2160.2160.2160.216+0.004+1.85%10:55
NG.K19:X19May 2019/Nov 2019 Spread-0.135-0.135-0.135-0.135-0.0020.00%00:34
NG.K19:Z19May 2019/Dec 2019 Spread-0.282-0.282-0.291-0.291-0.0030.00%18:43
NG.M19:F20Jun 2019/Jan 2020 Spread-0.336-0.333-0.340-0.336-0.0090.00%12:07
NG.M19:F21Jun 2019/Jan 2021 Spread-0.082-0.082-0.082-0.082+0.0110.00%13:48
NG.M19:G20Jun 2019/Feb 2020 Spread-0.260-0.260-0.260-0.260-0.0040.00%13:56
NG.M19:H20Jun 2019/Mar 2020 Spread-0.072-0.066-0.072-0.066-0.0010.00%15:14
NG.M19:HH.M19Jun 2019/HH Spread0.002000.002000.002000.00200+0.00025+11.11%10:31
NG.M19:J20Jun 2019/Apr 2020 Spread0.2740.2740.2740.274-0.019-11.18%07:16
NG.M19:K20Jun 2019/May 2020 Spread0.3170.3270.3160.327+0.002+0.83%13:20
NG.M19:M20Jun 2019/Jun 2020 Spread0.3030.3030.3030.303+0.007+3.68%14:23
NG.M19:N19Jun 2019/Jul 2019 Spread-0.046-0.044-0.046-0.046+0.0010.00%02:56
NG.M19:Q19Jun 2019/Aug 2019 Spread-0.045-0.043-0.045-0.0450.0000.00%12:38
NG.M19:U19Jun 2019/Sep 2019 Spread-0.013-0.012-0.015-0.0150.0000.00%12:53
NG.M19:V19Jun 2019/Oct 2019 Spread-0.040-0.040-0.040-0.040-0.0010.00%18:41
NG.M19:V20Jun 2019/Oct 2020 Spread0.2550.2550.2550.255+0.005+1.96%10:55
NG.M19:X19Jun 2019/Nov 2019 Spread-0.092-0.086-0.092-0.088-0.0010.00%12:25
NG.M19:X20Jun 2019/Nov 2020 Spread0.1790.1790.1790.179-0.042-23.46%12:42
NG.M19:Z19Jun 2019/Dec 2019 Spread-0.235-0.235-0.244-0.244-0.0030.00%18:43
NG.N19:F20Jul 2019/Jan 2020 Spread-0.286-0.282-0.298-0.288-0.0040.00%15:10
NG.N19:G20Jul 2019/Feb 2020 Spread-0.194-0.194-0.219-0.219-0.0080.00%14:37
NG.N19:H20Jul 2019/Mar 2020 Spread-0.029-0.025-0.030-0.025-0.0030.00%14:50
NG.N19:HH.N19Jul 2019/HH Spread0.0020.0020.0020.0020.0000.00%11:36
NG.N19:J20Jul 2019/Apr 2020 Spread0.320.320.320.32-0.02-8.70%07:16
NG.N19:K20Jul 2019/May 2020 Spread0.3620.3620.3620.362-0.006-2.14%08:41
NG.N19:M20Jul 2019/Jun 2020 Spread0.3220.3220.3220.322-0.023-9.91%11:02
NG.N19:Q19Jul 2019/Aug 2019 Spread0.0020.0020.0010.001-0.001-100.00%18:44
NG.N19:U19Jul 2019/Sep 2019 Spread0.0320.0330.0310.033+0.001+4.35%12:33
NG.N19:V19Jul 2019/Oct 2019 Spread0.0070.0070.0060.006-0.0010.00%18:43
NG.N19:X19Jul 2019/Nov 2019 Spread-0.047-0.041-0.047-0.044-0.0040.00%12:58
NG.N19:Z19Jul 2019/Dec 2019 Spread-0.192-0.192-0.199-0.199-0.0070.00%18:44
NG.Q19:F20Aug 2019/Jan 2020 Spread-0.292-0.288-0.292-0.288-0.0010.00%09:59
NG.Q19:G20Aug 2019/Feb 2020 Spread-0.219-0.219-0.219-0.219-0.0030.00%13:56
NG.Q19:HH.Q19Aug 2019/HH Spread0.0020.0020.0020.0020.0000.00%12:27
NG.Q19:J20Aug 2019/Apr 2020 Spread0.3370.3370.3370.337+0.023+10.85%14:36
NG.Q19:U19Aug 2019/Sep 2019 Spread0.0310.0310.0290.0300.0000.00%02:51
NG.Q19:V19Aug 2019/Oct 2019 Spread0.0040.0040.0040.004-0.0010.00%18:41
NG.Q19:X19Aug 2019/Nov 2019 Spread-0.049-0.043-0.049-0.045-0.0030.00%12:27
NG.Q19:Z19Aug 2019/Dec 2019 Spread-0.201-0.198-0.201-0.198-0.0030.00%20:23
NG.U19:F20Sep 2019/Jan 2020 Spread-0.321-0.321-0.322-0.321-0.0040.00%12:27
NG.U19:HH.U19Sep 2019/HH Spread0.0020.0020.0020.0020.0000.00%10:31
NG.U19:V19Sep 2019/Oct 2019 Spread-0.025-0.025-0.025-0.0250.0000.00%18:00
NG.U19:X19Sep 2019/Nov 2019 Spread-0.077-0.074-0.077-0.074-0.0020.00%12:25
NG.U19:Z19Sep 2019/Dec 2019 Spread-0.226-0.226-0.226-0.226-0.0020.00%09:59
NG.V19:F20Oct 2019/Jan 2020 Spread-0.296-0.296-0.307-0.297-0.0050.00%00:57
NG.V19:H20Oct 2019/Mar 2020 Spread-0.020-0.017-0.033-0.033-0.0040.00%14:48
NG.V19:HH.V19Oct 2019/HH Spread0.001750.002000.001750.001750.000000.00%14:35
NG.V19:J20Oct 2019/Apr 2020 Spread0.2930.3280.2930.328+0.018+7.89%15:00
NG.V19:V20Oct 2019/Oct 2020 Spread0.2870.2870.2840.284+0.003+1.42%11:51
NG.V19:X19Oct 2019/Nov 2019 Spread-0.051-0.048-0.051-0.050-0.0030.00%02:35
NG.V19:Z19Oct 2019/Dec 2019 Spread-0.201-0.201-0.203-0.203-0.0040.00%02:35
NG.X19:F20Nov 2019/Jan 2020 Spread-0.247-0.247-0.247-0.247-0.0010.00%18:41
NG.X19:G20Nov 2019/Feb 2020 Spread-0.171-0.171-0.173-0.173-0.0030.00%10:32
NG.X19:H20Nov 2019/Mar 2020 Spread0.0180.0200.0150.019-0.0020.00%15:22
NG.X19:HH.X19Nov 2019/HH Spread0.002000.002000.001750.001750.000000.00%14:26
NG.X19:J20Nov 2019/Apr 2020 Spread0.3450.3810.3450.381+0.021+7.58%14:28
NG.X19:Z19Nov 2019/Dec 2019 Spread-0.153-0.151-0.153-0.1520.0000.00%20:23
NG.Z19:F20Dec 2019/Jan 2020 Spread-0.095-0.094-0.095-0.0940.0000.00%18:44
NG.Z19:G20Dec 2019/Feb 2020 Spread-0.024-0.023-0.025-0.024-0.0030.00%14:29
NG.Z19:H20Dec 2019/Mar 2020 Spread0.1590.1590.1590.159-0.004-2.84%18:00
NG.Z19:HH.Z19Dec 2019/HH Spread0.002250.002250.001750.00200-0.00025-12.50%16:17
NG.Z19:J20Dec 2019/Apr 2020 Spread0.5320.5320.5320.532+0.023+5.40%14:27
NG.Z19:Z20Dec 2019/Dec 2020 Spread0.2300.2300.2300.230-0.054-29.19%12:42
NG.F20:F21Jan 2020/Jan 2021 Spread0.2290.2290.2290.229+0.002+1.27%11:15
NG.F20:G20Jan 2020/Feb 2020 Spread0.0660.0670.0650.065-0.004-5.63%12:59
NG.F20:H20Jan 2020/Mar 2020 Spread0.2590.2600.2550.255-0.008-3.23%03:08
NG.F20:HH.F20Jan 2020/HH Spread0.002000.002250.001750.00200+0.00025+10.00%16:02
NG.F20:J20Jan 2020/Apr 2020 Spread0.5890.6270.5890.627+0.026+4.82%14:29
NG.F20:K20Jan 2020/May 2020 Spread0.6700.6700.6700.670+0.018+3.07%13:48
NG.G20:H20Feb 2020/Mar 2020 Spread0.1910.1930.1910.191-0.003-1.67%12:53
NG.G20:HH.G20Feb 2020/HH Spread0.001750.002000.001750.002000.000000.00%14:28
NG.G20:J20Feb 2020/Apr 2020 Spread0.5350.5350.5350.535+0.005+0.93%10:16
NG.G20:M20Feb 2020/Jun 2020 Spread0.5570.5570.5570.557+0.013+2.33%14:23
NG.H20:HH.H20Mar 2020/HH Spread0.001750.002000.001750.00200-0.00025-12.50%14:52
NG.H20:J20Mar 2020/Apr 2020 Spread0.3470.3470.3470.347-0.015-5.17%03:08
NG.H20:K20Mar 2020/May 2020 Spread0.400.400.400.40+0.01+2.94%13:20
NG.J20:HH.J20Apr 2020/HH Spread0.002000.002000.001750.001750.000000.00%14:35
NG.J20:K20Apr 2020/May 2020 Spread0.0500.0500.0490.049-0.001-2.00%11:58
NG.J20:M20Apr 2020/Jun 2020 Spread0.0230.0230.0230.023-0.005-25.00%12:37
NG.J20:N20Apr 2020/Jul 2020 Spread-0.003-0.003-0.003-0.003-0.0020.00%09:40
NG.J20:Q20Apr 2020/Aug 2020 Spread-0.018-0.018-0.018-0.018-0.0140.00%11:58
NG.J20:U20Apr 2020/Sep 2020 Spread-0.001-0.001-0.001-0.001-0.0070.00%10:49
NG.J20:V20Apr 2020/Oct 2020 Spread-0.026-0.021-0.026-0.0210.0000.00%13:48
NG.J20:X20Apr 2020/Nov 2020 Spread-0.069-0.069-0.069-0.069-0.0010.00%14:13
NG.J20:Z20Apr 2020/Dec 2020 Spread-0.258-0.258-0.258-0.258-0.0110.00%10:50
NG.K20:HH.K20May 2020/HH Spread0.001750.001750.001750.00175-0.00025-12.50%14:38
NG.K20:M20May 2020/Jun 2020 Spread-0.026-0.026-0.026-0.026-0.0030.00%12:42
NG.K20:N20May 2020/Jul 2020 Spread-0.050-0.050-0.050-0.050+0.0020.00%12:08
NG.M20:HH.M20Jun 2020/HH Spread0.001750.001750.001500.00150-0.00025-12.50%14:37
NG.M20:N20Jun 2020/Jul 2020 Spread-0.030-0.030-0.032-0.032-0.0040.00%12:42
NG.N20:HH.N20Jul 2020/HH Spread0.001750.001750.001750.001750.000000.00%14:37
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.007-0.007-0.007-0.007-0.0040.00%12:42
NG.N20:U20Jul 2020/Sep 2020 Spread0.0100.0100.0100.010+0.002+20.00%10:20
NG.N20:V20Jul 2020/Oct 2020 Spread-0.015-0.015-0.015-0.015+0.0020.00%09:40
NG.Q20:HH.Q20Aug 2020/HH Spread0.001750.001750.001750.00175-0.00025-14.29%14:37
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0090.0090.0090.0090.0000.00%12:42
NG.Q20:V20Aug 2020/Oct 2020 Spread-0.015-0.015-0.015-0.015+0.0020.00%15:38
NG.U20:HH.U20Sep 2020/HH Spread0.001750.001750.001750.00175-0.00025-12.50%14:38
NG.U20:V20Sep 2020/Oct 2020 Spread-0.030-0.030-0.030-0.030-0.0030.00%12:42
NG.U20:X20Sep 2020/Nov 2020 Spread-0.079-0.073-0.083-0.081-0.0060.00%15:32
NG.V20:F21Oct 2020/Jan 2021 Spread-0.346-0.344-0.347-0.344+0.0020.00%13:48
NG.V20:HH.V20Oct 2020/HH Spread0.001750.001750.001750.00175-0.00025-11.11%14:39
NG.V20:X20Oct 2020/Nov 2020 Spread-0.051-0.051-0.051-0.051-0.0010.00%12:42
NG.V20:Z20Oct 2020/Dec 2020 Spread-0.226-0.225-0.229-0.2250.0000.00%14:13
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.180-0.180-0.180-0.180-0.0040.00%12:42
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.117-0.117-0.117-0.117+0.0030.00%10:50
NG.Z20:HH.Z20Dec 2020/HH Spread0.001750.001750.001750.00175-0.00025-12.50%11:57
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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