S&P 500
2779.76
+4.16 +0.15%
Dow Indu
25891.32
+8.07 +0.03%
Nasdaq
7486.77
+14.36 +0.19%
Crude Oil
55.97
-0.12 -0.22%
Gold
1343.400
-0.495 -0.04%
Euro
1.134715
+0.000320 +0.03%
US Dollar
96.571
+0.042 +0.04%
Strong
New York Mercantile Exchange (nymex)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.H19Mar 20192.6602.6762.6462.669+0.007+0.27%06:05
NG.J19Apr 20192.6932.7062.6802.699+0.002+0.08%06:05
NG.K19May 20192.7152.7282.7062.722+0.001+0.04%05:55
NG.M19Jun 20192.7612.7742.7542.772+0.002+0.07%05:57
NG.N19Jul 20192.8122.8282.8062.824+0.002+0.07%06:02
NG.Q19Aug 20192.8242.8412.8242.841+0.003+0.11%05:55
NG.U19Sep 20192.8212.8302.8212.828+0.001+0.04%05:55
NG.V19Oct 20192.8342.8472.8312.844+0.001+0.04%05:56
NG.X19Nov 20192.8912.8932.8912.893+0.003+0.10%05:58
NG.Z19Dec 20193.0263.0273.0263.027+0.001+0.03%06:02
NG.F20Jan 20203.1033.1103.0703.098+0.015+0.49%16:01
NG.G20Feb 20203.0213.0503.0053.044+0.028+0.93%14:29
NG.H20Mar 20202.8862.9332.8862.922+0.022+0.76%16:25
NG.J20Apr 20202.5962.6212.5812.616+0.022+0.85%16:01
NG.K20May 20202.5672.5852.5612.580+0.023+0.90%14:41
NG.M20Jun 20202.5912.6182.5902.608+0.023+0.89%14:41
NG.N20Jul 20202.6282.6432.6222.640+0.024+0.92%14:41
NG.Q20Aug 20202.6212.6442.6182.640+0.022+0.84%15:34
NG.U20Sep 20202.6122.6252.6122.622+0.023+0.88%15:34
NG.V20Oct 20202.6282.6462.6282.644+0.023+0.88%15:34
NG.X20Nov 20202.6802.6902.6802.685+0.018+0.67%16:02
NG.Z20Dec 20202.8262.8472.8262.841+0.020+0.71%16:09
NG.F21Jan 20212.9682.9712.9542.954+0.012+0.41%16:07
NG.G21Feb 20212.9202.9422.8992.899+0.015+0.52%16:07
NG.H21Mar 20212.7452.7452.7452.741-0.005-0.18%12:56
NG.Z21Dec 20212.8202.8202.8202.818-0.008-0.28%12:52
NG.F22Jan 20222.9402.9402.9402.937-0.007-0.24%12:52
NG.G22Feb 20222.8852.8852.8852.882-0.015-0.52%12:52
NG.H19:F20Mar 2019/Jan 2020 Spread-0.456-0.438-0.456-0.442+0.0160.00%15:29
NG.H19:G20Mar 2019/Feb 2020 Spread-0.389-0.370-0.389-0.382+0.0090.00%12:17
NG.H19:H20Mar 2019/Mar 2020 Spread-0.284-0.256-0.284-0.269+0.0060.00%14:27
NG.H19:HH.H19Mar 2019/HH Spread0.002000.002250.001750.00175-0.00025-11.11%05:39
NG.H19:J19Mar 2019/Apr 2019 Spread-0.035-0.030-0.038-0.030+0.0050.00%06:03
NG.H19:J20Mar 2019/Apr 2020 Spread0.0430.0470.0380.047+0.016+66.67%14:25
NG.H19:K19Mar 2019/May 2019 Spread-0.055-0.053-0.060-0.056+0.0030.00%05:51
NG.H19:K20Mar 2019/May 2020 Spread0.0880.0880.0540.054-0.014-127.27%06:37
NG.H19:M19Mar 2019/Jun 2019 Spread-0.102-0.102-0.105-0.105+0.0030.00%04:59
NG.H19:N19Mar 2019/Jul 2019 Spread-0.154-0.154-0.159-0.157+0.0030.00%05:47
NG.H19:N20Mar 2019/Jul 2020 Spread0.0070.0070.0070.007-0.0020.00%11:29
NG.H19:Q19Mar 2019/Aug 2019 Spread-0.170-0.170-0.172-0.172+0.0040.00%04:46
NG.H19:Q20Mar 2019/Aug 2020 Spread0.0030.0030.0030.003-0.004-0.92%11:29
NG.H19:U19Mar 2019/Sep 2019 Spread-0.158-0.150-0.167-0.159+0.0060.00%15:35
NG.H19:V19Mar 2019/Oct 2019 Spread-0.173-0.173-0.175-0.175+0.0060.00%02:03
NG.H19:X19Mar 2019/Nov 2019 Spread-0.230-0.217-0.230-0.224+0.0100.00%15:30
NG.H19:Z19Mar 2019/Dec 2019 Spread-0.377-0.353-0.377-0.354+0.0190.00%14:17
NG.J19:F20Apr 2019/Jan 2020 Spread-0.417-0.407-0.426-0.408+0.0190.00%16:03
NG.J19:G20Apr 2019/Feb 2020 Spread-0.350-0.348-0.356-0.356+0.0040.00%12:16
NG.J19:H20Apr 2019/Mar 2020 Spread-0.242-0.231-0.245-0.235+0.0090.00%14:29
NG.J19:HH.J19Apr 2019/HH Spread0.001500.001750.001500.00175+0.00025+16.67%02:16
NG.J19:J20Apr 2019/Apr 2020 Spread0.0680.0830.0490.073+0.011+18.97%14:37
NG.J19:K19Apr 2019/May 2019 Spread-0.023-0.023-0.025-0.025-0.0010.00%05:55
NG.J19:M19Apr 2019/Jun 2019 Spread-0.072-0.070-0.073-0.0730.0000.00%05:56
NG.J19:N19Apr 2019/Jul 2019 Spread-0.124-0.122-0.126-0.126-0.0010.00%06:02
NG.J19:N20Apr 2019/Jul 2020 Spread0.0320.0320.0260.026-0.014-175.00%11:30
NG.J19:Q19Apr 2019/Aug 2019 Spread-0.140-0.137-0.142-0.142-0.0010.00%05:55
NG.J19:Q20Apr 2019/Aug 2020 Spread0.0280.0280.0240.024-0.014-5.93%11:30
NG.J19:U19Apr 2019/Sep 2019 Spread-0.125-0.125-0.130-0.1300.0000.00%05:55
NG.J19:V19Apr 2019/Oct 2019 Spread-0.144-0.143-0.147-0.1460.0000.00%06:03
NG.J19:X19Apr 2019/Nov 2019 Spread-0.194-0.194-0.194-0.194-0.0010.00%05:56
NG.J19:X20Apr 2019/Nov 2020 Spread-0.02-0.02-0.02-0.02+0.040.00%14:27
NG.J19:Z19Apr 2019/Dec 2019 Spread-0.329-0.322-0.341-0.322+0.0200.00%16:40
NG.K19:F20May 2019/Jan 2020 Spread-0.403-0.382-0.403-0.382+0.0190.00%16:12
NG.K19:G20May 2019/Feb 2020 Spread-0.326-0.320-0.331-0.326+0.0080.00%14:29
NG.K19:H20May 2019/Mar 2020 Spread-0.204-0.204-0.212-0.207+0.0110.00%14:32
NG.K19:HH.K19May 2019/HH Spread0.001500.001750.001500.001500.000000.00%15:59
NG.K19:J20May 2019/Apr 2020 Spread0.0770.1030.0770.103+0.015+16.48%14:29
NG.K19:K20May 2019/May 2020 Spread0.1240.1380.1240.138+0.013+16.46%14:27
NG.K19:M19May 2019/Jun 2019 Spread-0.048-0.047-0.048-0.048+0.0010.00%06:02
NG.K19:N19May 2019/Jul 2019 Spread-0.099-0.099-0.101-0.1010.0000.00%06:02
NG.K19:Q19May 2019/Aug 2019 Spread-0.116-0.116-0.116-0.116+0.0010.00%04:29
NG.K19:U19May 2019/Sep 2019 Spread-0.103-0.103-0.105-0.105+0.0010.00%05:55
NG.K19:V19May 2019/Oct 2019 Spread-0.121-0.120-0.122-0.121+0.0010.00%05:47
NG.K19:V20May 2019/Oct 2020 Spread0.0130.0500.0130.050+0.033+66.00%14:27
NG.K19:X19May 2019/Nov 2019 Spread-0.168-0.167-0.168-0.167+0.0020.00%05:37
NG.K19:X20May 2019/Nov 2020 Spread0.0040.0040.0040.004+0.033+825.00%14:27
NG.K19:Z19May 2019/Dec 2019 Spread-0.301-0.301-0.301-0.301+0.0040.00%02:43
NG.M19:F20Jun 2019/Jan 2020 Spread-0.346-0.337-0.349-0.337+0.0170.00%15:48
NG.M19:G20Jun 2019/Feb 2020 Spread-0.277-0.274-0.283-0.275+0.0120.00%14:29
NG.M19:H20Jun 2019/Mar 2020 Spread-0.164-0.160-0.164-0.162+0.0090.00%14:29
NG.M19:HH.M19Jun 2019/HH Spread0.001500.001500.001250.00125-0.00025-16.67%11:55
NG.M19:J20Jun 2019/Apr 2020 Spread0.1510.1510.1510.151+0.016+11.68%14:29
NG.M19:K20Jun 2019/May 2020 Spread0.1740.1740.1740.174+0.002+1.60%11:09
NG.M19:N19Jun 2019/Jul 2019 Spread-0.052-0.052-0.053-0.053-0.0010.00%03:57
NG.M19:Q19Jun 2019/Aug 2019 Spread-0.067-0.067-0.067-0.067+0.0010.00%18:07
NG.M19:U19Jun 2019/Sep 2019 Spread-0.057-0.056-0.057-0.056+0.0010.00%05:47
NG.M19:V19Jun 2019/Oct 2019 Spread-0.073-0.073-0.073-0.0730.0000.00%04:20
NG.M19:X19Jun 2019/Nov 2019 Spread-0.126-0.117-0.128-0.118+0.0120.00%16:03
NG.M19:Z19Jun 2019/Dec 2019 Spread-0.255-0.255-0.255-0.255+0.0010.00%05:57
NG.N19:F20Jul 2019/Jan 2020 Spread-0.295-0.285-0.295-0.285+0.0180.00%16:07
NG.N19:G20Jul 2019/Feb 2020 Spread-0.226-0.222-0.228-0.228+0.0080.00%13:48
NG.N19:H20Jul 2019/Mar 2020 Spread-0.111-0.111-0.113-0.111+0.0090.00%14:28
NG.N19:HH.N19Jul 2019/HH Spread0.001500.001500.001250.001500.000000.00%13:55
NG.N19:J20Jul 2019/Apr 2020 Spread0.1750.1950.1750.193+0.007+3.87%16:01
NG.N19:N20Jul 2019/Jul 2020 Spread0.1560.1560.1560.156-0.008-5.41%11:30
NG.N19:Q19Jul 2019/Aug 2019 Spread-0.015-0.015-0.015-0.015+0.0010.00%02:31
NG.N19:U19Jul 2019/Sep 2019 Spread-0.004-0.004-0.004-0.004+0.0010.00%03:05
NG.N19:V19Jul 2019/Oct 2019 Spread-0.022-0.022-0.022-0.022-0.0010.00%23:29
NG.N19:V20Jul 2019/Oct 2020 Spread0.1570.1570.1570.157+0.041+26.11%14:28
NG.N19:X19Jul 2019/Nov 2019 Spread-0.073-0.065-0.077-0.067+0.0120.00%16:56
NG.N19:Z19Jul 2019/Dec 2019 Spread-0.215-0.202-0.215-0.202+0.0160.00%15:46
NG.Q19:F20Aug 2019/Jan 2020 Spread-0.284-0.270-0.284-0.270+0.0140.00%16:25
NG.Q19:G20Aug 2019/Feb 2020 Spread-0.210-0.207-0.216-0.212+0.0050.00%14:21
NG.Q19:H20Aug 2019/Mar 2020 Spread-0.092-0.092-0.092-0.092+0.0090.00%09:56
NG.Q19:HH.Q19Aug 2019/HH Spread0.001250.001500.001250.001500.000000.00%14:43
NG.Q19:J20Aug 2019/Apr 2020 Spread0.2000.2060.2000.206+0.050+24.39%14:29
NG.Q19:K20Aug 2019/May 2020 Spread0.2420.2420.2420.242+0.038+15.70%14:29
NG.Q19:Q20Aug 2019/Aug 2020 Spread0.1870.1870.1870.187+0.006+3.21%18:00
NG.Q19:U19Aug 2019/Sep 2019 Spread0.0090.0130.0090.012+0.003+33.33%16:39
NG.Q19:V19Aug 2019/Oct 2019 Spread-0.006-0.005-0.006-0.0050.0000.00%05:25
NG.Q19:X19Aug 2019/Nov 2019 Spread-0.055-0.050-0.055-0.051+0.0090.00%16:12
NG.Q19:X20Aug 2019/Nov 2020 Spread0.1200.1200.1200.120+0.025+20.83%14:27
NG.Q19:Z19Aug 2019/Dec 2019 Spread-0.196-0.186-0.196-0.186+0.0130.00%14:31
NG.U19:F20Sep 2019/Jan 2020 Spread-0.290-0.282-0.291-0.282+0.0110.00%16:17
NG.U19:G20Sep 2019/Feb 2020 Spread-0.226-0.221-0.227-0.227-0.0010.00%14:20
NG.U19:H20Sep 2019/Mar 2020 Spread-0.131-0.125-0.131-0.125+0.0160.00%11:30
NG.U19:HH.U19Sep 2019/HH Spread0.00150.00150.00150.00150.00000.00%16:33
NG.U19:J20Sep 2019/Apr 2020 Spread0.2060.2060.2060.206+0.010+5.59%14:29
NG.U19:K20Sep 2019/May 2020 Spread0.2400.2400.2400.240+0.007+2.92%14:34
NG.U19:V19Sep 2019/Oct 2019 Spread-0.019-0.015-0.020-0.017+0.0030.00%16:59
NG.U19:X19Sep 2019/Nov 2019 Spread-0.070-0.062-0.070-0.063+0.0060.00%16:03
NG.U19:Z19Sep 2019/Dec 2019 Spread-0.198-0.198-0.198-0.198+0.0010.00%05:55
NG.V19:F20Oct 2019/Jan 2020 Spread-0.266-0.265-0.266-0.265+0.0030.00%02:43
NG.V19:G20Oct 2019/Feb 2020 Spread-0.206-0.202-0.212-0.208-0.0020.00%14:28
NG.V19:H20Oct 2019/Mar 2020 Spread-0.090-0.085-0.099-0.091-0.0010.00%16:25
NG.V19:HH.V19Oct 2019/HH Spread0.00150.00150.00150.00150.00000.00%20:12
NG.V19:J20Oct 2019/Apr 2020 Spread0.2180.2180.2140.214-0.002-0.92%14:42
NG.V19:K20Oct 2019/May 2020 Spread0.2590.2590.2590.259+0.006+2.84%14:29
NG.V19:V20Oct 2019/Oct 2020 Spread0.1440.1440.1440.144-0.012-8.33%08:50
NG.V19:X19Oct 2019/Nov 2019 Spread-0.049-0.046-0.050-0.047+0.0020.00%16:54
NG.V19:Z19Oct 2019/Dec 2019 Spread-0.181-0.181-0.181-0.181+0.0020.00%02:43
NG.X19:F20Nov 2019/Jan 2020 Spread-0.225-0.218-0.225-0.218+0.0060.00%16:52
NG.X19:G20Nov 2019/Feb 2020 Spread-0.158-0.157-0.164-0.159-0.0020.00%14:32
NG.X19:H20Nov 2019/Mar 2020 Spread-0.042-0.042-0.042-0.042-0.0010.00%14:32
NG.X19:HH.X19Nov 2019/HH Spread0.001500.001500.001500.00150-0.00025-14.29%20:12
NG.X19:J20Nov 2019/Apr 2020 Spread0.2680.2690.2680.269+0.004+1.61%14:29
NG.X19:N20Nov 2019/Jul 2020 Spread0.2520.2520.2520.195+0.035+15.56%01:16
NG.X19:Z19Nov 2019/Dec 2019 Spread-0.134-0.134-0.134-0.134+0.0020.00%05:26
NG.Z19:F20Dec 2019/Jan 2020 Spread-0.086-0.083-0.086-0.083+0.0020.00%16:52
NG.Z19:G20Dec 2019/Feb 2020 Spread-0.019-0.018-0.027-0.024-0.0060.00%14:29
NG.Z19:H20Dec 2019/Mar 2020 Spread0.0960.0980.0890.093-0.005-4.95%14:29
NG.Z19:HH.Z19Dec 2019/HH Spread0.001500.001500.001500.00150-0.00025-16.67%20:12
NG.Z19:J20Dec 2019/Apr 2020 Spread0.4040.4040.4040.4040.0000.00%14:29
NG.F20:F21Jan 2020/Jan 2021 Spread0.1220.1220.1220.122-0.019-18.10%10:49
NG.F20:G20Jan 2020/Feb 2020 Spread0.0650.0670.0570.061-0.006-8.96%15:17
NG.F20:H20Jan 2020/Mar 2020 Spread0.1760.1760.1760.176+0.001+0.55%02:39
NG.F20:HH.F20Jan 2020/HH Spread0.00150.00150.00150.00150.00000.00%20:12
NG.F20:J20Jan 2020/Apr 2020 Spread0.4670.4910.4670.491+0.002+0.41%14:29
NG.F20:K20Jan 2020/May 2020 Spread0.5070.5250.5070.523-0.003-0.57%14:31
NG.F20:X20Jan 2020/Nov 2020 Spread0.4050.4050.4050.405+0.015+3.70%14:27
NG.G20:H20Feb 2020/Mar 2020 Spread0.1110.1190.1110.113-0.003-2.59%15:17
NG.G20:HH.G20Feb 2020/HH Spread0.00150.00150.00150.00150.00000.00%20:12
NG.G20:K20Feb 2020/May 2020 Spread0.4430.4600.4430.454-0.005-1.15%14:29
NG.G20:M20Feb 2020/Jun 2020 Spread0.4230.4290.4230.426-0.005-1.23%14:29
NG.H20:HH.H20Mar 2020/HH Spread0.001500.001500.001500.00150-0.00025-16.67%20:12
NG.H20:J20Mar 2020/Apr 2020 Spread0.3080.3080.3080.308-0.003-0.99%02:39
NG.H20:K20Mar 2020/May 2020 Spread0.3310.3450.3260.345+0.002+0.58%14:29
NG.H20:M20Mar 2020/Jun 2020 Spread0.2980.3190.2970.310-0.005-1.62%14:29
NG.H20:Q20Mar 2020/Aug 2020 Spread0.2850.2850.2720.272-0.010-3.50%12:52
NG.J20:HH.J20Apr 2020/HH Spread0.00150.00150.00150.00150.00000.00%05:32
NG.J20:K20Apr 2020/May 2020 Spread0.0430.0450.0310.035-0.002-5.56%15:35
NG.J20:M20Apr 2020/Jun 2020 Spread0.0100.0100.0030.004-0.005-41.67%14:29
NG.J20:N20Apr 2020/Jul 2020 Spread-0.008-0.008-0.026-0.018+0.0040.00%13:58
NG.J20:Q20Apr 2020/Aug 2020 Spread-0.018-0.018-0.024-0.0240.0000.00%09:08
NG.J20:V20Apr 2020/Oct 2020 Spread-0.026-0.024-0.030-0.025+0.0020.00%14:29
NG.K20:HH.K20May 2020/HH Spread0.001250.001250.001250.00125-0.00050-28.57%09:20
NG.K20:M20May 2020/Jun 2020 Spread-0.028-0.027-0.029-0.029-0.0010.00%15:35
NG.K20:N20May 2020/Jul 2020 Spread-0.060-0.056-0.061-0.056+0.0030.00%13:57
NG.K20:Q20May 2020/Aug 2020 Spread-0.061-0.061-0.061-0.0610.0000.00%12:54
NG.K20:U20May 2020/Sep 2020 Spread-0.040-0.040-0.040-0.040-0.0010.00%13:18
NG.K20:V20May 2020/Oct 2020 Spread-0.063-0.063-0.063-0.062+0.0030.00%13:18
NG.M20:HH.M20Jun 2020/HH Spread0.001500.001500.001250.00125-0.00025-20.00%13:18
NG.M20:N20Jun 2020/Jul 2020 Spread-0.030-0.029-0.030-0.030+0.0010.00%14:41
NG.M20:Q20Jun 2020/Aug 2020 Spread-0.029-0.029-0.029-0.029+0.0040.00%10:46
NG.M20:U20Jun 2020/Sep 2020 Spread-0.011-0.011-0.011-0.011+0.0040.00%05:02
NG.M20:V20Jun 2020/Oct 2020 Spread-0.033-0.032-0.034-0.032+0.0040.00%11:01
NG.M20:X20Jun 2020/Nov 2020 Spread-0.079-0.079-0.079-0.079+0.0030.00%10:04
NG.N20:HH.N20Jul 2020/HH Spread0.001500.001500.001250.001250.000000.00%13:18
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.002-0.001-0.003-0.0020.0000.00%16:11
NG.N20:U20Jul 2020/Sep 2020 Spread0.0170.0170.0170.0170.0000.00%10:11
NG.N20:V20Jul 2020/Oct 2020 Spread-0.005-0.005-0.005-0.0050.0000.00%10:02
NG.N20:X20Jul 2020/Nov 2020 Spread-0.046-0.046-0.046-0.046+0.0050.00%11:01
NG.Q20:HH.Q20Aug 2020/HH Spread0.001250.001250.001250.001250.000000.00%09:03
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0180.0180.0170.017-0.002-12.50%16:11
NG.Q20:V20Aug 2020/Oct 2020 Spread-0.004-0.001-0.004-0.004-0.0010.00%16:09
NG.U20:HH.U20Sep 2020/HH Spread0.001250.001250.001250.00125-0.00025-20.00%13:18
NG.U20:V20Sep 2020/Oct 2020 Spread-0.022-0.019-0.022-0.0220.0000.00%15:34
NG.U20:X20Sep 2020/Nov 2020 Spread-0.061-0.061-0.061-0.061+0.0070.00%10:49
NG.V20:F21Oct 2020/Jan 2021 Spread-0.310-0.305-0.312-0.311+0.0100.00%16:09
NG.V20:HH.V20Oct 2020/HH Spread0.00150.00150.00150.00150.00000.00%13:51
NG.V20:X20Oct 2020/Nov 2020 Spread-0.047-0.043-0.047-0.0460.0000.00%16:26
NG.X20:HH.X20Nov 2020/HH Spread0.001250.001250.001250.00125-0.00025-16.67%09:23
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.154-0.150-0.156-0.150+0.0040.00%16:02
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.122-0.114-0.122-0.118+0.0030.00%15:02
NG.Z20:G21Dec 2020/Feb 2021 Spread-0.095-0.095-0.095-0.095-0.0320.00%10:49
NG.Z20:HH.Z20Dec 2020/HH Spread0.001250.001250.001250.00125-0.00025-16.67%08:43
NG.F21:G21Jan 2021/Feb 2021 Spread0.0520.0610.0520.061+0.003+4.69%14:27
NG.G21:H21Feb 2021/Mar 2021 Spread0.1330.1410.1300.141-0.002-1.21%14:10
NG.G21:K21Feb 2021/May 2021 Spread0.4300.4300.4300.430+0.001+0.24%14:16
NG.H21:J21Mar 2021/Apr 2021 Spread0.2590.2600.2590.260+0.007+2.81%14:26
NG.H22:J22Mar 2022/Apr 2022 Spread0.2530.2530.2530.253+0.003+1.18%14:44
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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