Portfolio
Grain
DTN Ag Headlines
Options
Charts
Markets Page
Futures Markets
Weather
Employee Login
Home
About Us
Delaware Operation
Home
Farming
Feed Yard
Grain Division
Flaked Grain
Schiff Transport
Fleet Maintenance
Nebraska Operation
Home
Farming
Snake Creek Ranch
9 Mile Creek Ranch
Prairie Water LLC
Ag Links
Contact Us
Employee Login
Futures Markets
Options
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
Jun 24
QNG4M
2.495
2.487
2.654
2.485
2.638
0.131
2.626
s
3:59P May 17
NATURAL GAS
Jul 24
QNG4N
2.687
2.681
2.809
2.673
2.794
0.102
2.789
s
3:59P May 17
NATURAL GAS
Aug 24
QNG4Q
2.749
2.747
2.849
2.743
2.834
0.083
2.832
s
3:58P May 17
NATURAL GAS
Sep 24
QNG4U
2.716
2.705
2.800
2.705
2.788
0.069
2.785
s
3:56P May 17
NATURAL GAS
Oct 24
QNG4V
2.784
2.781
2.853
2.778
2.840
0.054
2.838
s
3:53P May 17
NATURAL GAS
Nov 24
QNG4X
3.118
3.124
3.171
3.117
3.155
0.035
3.153
s
3:51P May 17
NATURAL GAS
Dec 24
QNG4Z
3.590
3.597
3.641
3.587
3.604
0.012
3.602
s
3:59P May 17
NATURAL GAS
Jan 25
QNG5F
3.857
3.859
3.909
3.850
3.870
0.010
3.867
s
3:59P May 17
NATURAL GAS
Feb 25
QNG5G
3.688
3.709
3.740
3.684
3.700
0.008
3.696
s
3:54P May 17
NATURAL GAS
Dec 28
QNG8Z
4.549
4.498
0.059
4.608
s
2:00P May 17
NATURAL GAS
Feb 29
QNG9G
4.588
4.685
0.059
4.647
s
2:00P May 17
NATURAL GAS
Jul 29
QNG9N
3.693
4.107
0.059
3.752
s
2:00P May 17
NATURAL GAS
Oct 29
QNG9V
3.760
3.490
0.059
3.819
s
2:00P May 17
NATURAL GAS
Sep 30
QNG0U
3.653
3.500
0.071
3.724
s
2:00P May 17
NATURAL GAS
Jul 32
QNG2N
3.670
0.071
3.741
s
2:00P May 17
NATURAL GAS
Nov 32
QNG2X
3.911
0.071
3.982
s
2:00P May 17
NATURAL GAS
Jan 33
QNG3F
4.589
0.071
4.660
s
2:00P May 17
NATURAL GAS
Mar 25
QNG5H
3.287
3.287
3.334
3.285
3.301
0.005
3.292
s
3:32P May 17
NATURAL GAS
Apr 25
QNG5J
3.043
3.044
3.088
3.044
3.061
0.006
3.049
s
3:32P May 17
NATURAL GAS
May 25
QNG5K
3.081
3.090
3.122
3.084
3.096
0.008
3.089
s
3:28P May 17
NATURAL GAS
Jun 25
QNG5M
3.259
3.292
3.295
3.263
3.272
0.008
3.267
s
3:23P May 17
NATURAL GAS
Jul 25
QNG5N
3.449
3.463
3.483
3.454
3.461
0.008
3.457
s
3:35P May 17
NATURAL GAS
Aug 25
QNG5Q
3.488
3.500
3.523
3.495
3.502
0.013
3.501
s
3:35P May 17
NATURAL GAS
Sep 25
QNG5U
3.459
3.465
3.493
3.465
3.476
0.012
3.471
s
2:00P May 17
NATURAL GAS
Oct 25
QNG5V
3.522
3.533
3.557
3.521
3.531
0.011
3.533
s
3:35P May 17
NATURAL GAS
Nov 25
QNG5X
3.826
3.841
3.851
3.825
3.849
0.010
3.836
s
2:58P May 17
NATURAL GAS
Dec 25
QNG5Z
4.268
4.268
4.292
4.254
4.285
0.008
4.276
s
2:31P May 17
NATURAL GAS
Jan 26
QNG6F
4.527
4.528
4.556
4.511
4.556
0.006
4.533
s
2:50P May 17
NATURAL GAS
Feb 26
QNG6G
4.331
4.332
4.344
4.318
4.328
0.000
4.331
s
2:00P May 17
NATURAL GAS
Mar 26
QNG6H
3.804
3.830
3.830
3.797
3.806
0.006
3.810
s
2:00P May 17
NATURAL GAS
Apr 26
QNG6J
3.434
3.464
3.470
3.439
3.439
0.010
3.444
s
2:00P May 17
NATURAL GAS
May 26
QNG6K
3.468
3.489
3.489
3.475
3.488
0.010
3.478
s
2:00P May 17
NATURAL GAS
Jun 26
QNG6M
3.635
3.650
3.650
3.650
3.650
0.015
3.650
s
2:00P May 17
NATURAL GAS
Jul 26
QNG6N
3.815
3.776
0.020
3.835
s
2:00P May 17
NATURAL GAS
Aug 26
QNG6Q
3.851
3.785
0.020
3.871
s
2:00P May 17
NATURAL GAS
Sep 26
QNG6U
3.824
3.712
0.013
3.837
s
2:00P May 17
NATURAL GAS
Oct 26
QNG6V
3.885
3.768
0.014
3.899
s
2:00P May 17
NATURAL GAS
Nov 26
QNG6X
4.197
4.219
4.219
4.210
4.210
0.013
4.210
s
2:00P May 17
NATURAL GAS
Dec 26
QNG6Z
4.644
4.664
4.664
4.664
4.664
0.021
4.665
s
2:00P May 17
NATURAL GAS
Jan 27
QNG7F
4.899
4.885
0.029
4.928
s
2:00P May 17
NATURAL GAS
Feb 27
QNG7G
4.672
4.660
0.035
4.707
s
2:00P May 17
NATURAL GAS
Mar 27
QNG7H
3.970
3.963
0.046
4.016
s
2:00P May 17
NATURAL GAS
Apr 27
QNG7J
3.419
3.445
0.052
3.471
s
2:00P May 17
NATURAL GAS
May 27
QNG7K
3.452
3.440
0.039
3.491
s
2:00P May 17
NATURAL GAS
Jun 27
QNG7M
3.614
3.510
0.032
3.646
s
2:00P May 17
NATURAL GAS
Jul 27
QNG7N
3.772
3.790
0.026
3.798
s
2:00P May 17
NATURAL GAS
Aug 27
QNG7Q
3.806
3.820
0.026
3.832
s
2:00P May 17
NATURAL GAS
Sep 27
QNG7U
3.777
3.785
0.025
3.802
s
2:00P May 17
NATURAL GAS
Oct 27
QNG7V
3.846
3.755
0.028
3.874
s
2:00P May 17
NATURAL GAS
Nov 27
QNG7X
4.163
4.210
0.033
4.196
s
2:00P May 17
NATURAL GAS
Dec 27
QNG7Z
4.608
4.601
0.040
4.648
s
2:00P May 17
NATURAL GAS
Jan 28
QNG8F
4.868
4.855
0.049
4.917
s
2:00P May 17
NATURAL GAS
Feb 28
QNG8G
4.644
4.754
0.048
4.692
s
2:00P May 17
NATURAL GAS
Mar 28
QNG8H
3.948
3.842
0.049
3.997
s
2:00P May 17
NATURAL GAS
Apr 28
QNG8J
3.403
3.385
0.049
3.452
s
2:00P May 17
NATURAL GAS
May 28
QNG8K
3.416
3.468
0.049
3.465
s
2:00P May 17
NATURAL GAS
Jun 28
QNG8M
3.568
3.617
0.049
3.617
s
2:00P May 17
NATURAL GAS
Jul 28
QNG8N
3.743
3.710
0.049
3.792
s
2:00P May 17
NATURAL GAS
Aug 28
QNG8Q
3.768
3.761
0.059
3.827
s
2:00P May 17
NATURAL GAS
Sep 28
QNG8U
3.736
3.804
0.059
3.795
s
2:00P May 17
NATURAL GAS
Oct 28
QNG8V
3.781
3.637
0.059
3.840
s
2:00P May 17
NATURAL GAS
Nov 28
QNG8X
4.099
4.110
0.059
4.158
s
2:00P May 17
NATURAL GAS
Jan 29
QNG9F
4.808
4.924
0.059
4.867
s
2:00P May 17
NATURAL GAS
Mar 29
QNG9H
3.878
3.970
0.059
3.937
s
2:00P May 17
NATURAL GAS
Apr 29
QNG9J
3.318
3.430
0.059
3.377
s
2:00P May 17
NATURAL GAS
May 29
QNG9K
3.348
3.140
0.059
3.407
s
2:00P May 17
NATURAL GAS
Jun 29
QNG9M
3.518
3.948
0.059
3.577
s
2:00P May 17
NATURAL GAS
Aug 29
QNG9Q
3.737
4.146
0.059
3.796
s
2:00P May 17
NATURAL GAS
Sep 29
QNG9U
3.699
4.078
0.059
3.758
s
2:00P May 17
NATURAL GAS
Nov 29
QNG9X
4.083
4.056
0.059
4.142
s
2:00P May 17
NATURAL GAS
Dec 29
QNG9Z
4.530
0.059
4.589
s
2:00P May 17
NATURAL GAS
Jan 30
QNG0F
4.798
4.820
0.059
4.857
s
2:00P May 17
NATURAL GAS
Feb 30
QNG0G
4.566
4.517
0.071
4.637
s
2:00P May 17
NATURAL GAS
Mar 30
QNG0H
3.894
3.800
0.071
3.965
s
2:00P May 17
NATURAL GAS
Apr 30
QNG0J
3.327
3.260
0.071
3.398
s
2:00P May 17
NATURAL GAS
May 30
QNG0K
3.309
3.930
0.071
3.380
s
2:00P May 17
NATURAL GAS
Jun 30
QNG0M
3.471
4.070
0.071
3.542
s
2:00P May 17
NATURAL GAS
Jul 30
QNG0N
3.638
3.500
0.071
3.709
s
2:00P May 17
NATURAL GAS
Aug 30
QNG0Q
3.679
3.500
0.071
3.750
s
2:00P May 17
NATURAL GAS
Oct 30
QNG0V
3.772
4.450
0.071
3.843
s
2:00P May 17
NATURAL GAS
Nov 30
QNG0X
4.117
4.480
0.071
4.188
s
2:00P May 17
NATURAL GAS
Dec 30
QNG0Z
4.563
4.870
0.071
4.634
s
2:00P May 17
NATURAL GAS
Jan 31
QNG1F
4.817
0.071
4.888
s
2:00P May 17
NATURAL GAS
Feb 31
QNG1G
4.626
0.071
4.697
s
2:00P May 17
NATURAL GAS
Mar 31
QNG1H
3.994
0.071
4.065
s
2:00P May 17
NATURAL GAS
Apr 31
QNG1J
3.474
0.071
3.545
s
2:00P May 17
NATURAL GAS
May 31
QNG1K
3.449
0.071
3.520
s
2:00P May 17
NATURAL GAS
Jun 31
QNG1M
3.576
0.071
3.647
s
2:00P May 17
NATURAL GAS
Jul 31
QNG1N
3.692
0.071
3.763
s
2:00P May 17
NATURAL GAS
Aug 31
QNG1Q
3.726
0.071
3.797
s
2:00P May 17
NATURAL GAS
Sep 31
QNG1U
3.686
0.071
3.757
s
2:00P May 17
NATURAL GAS
Oct 31
QNG1V
3.740
0.071
3.811
s
2:00P May 17
NATURAL GAS
Nov 31
QNG1X
4.078
0.071
4.149
s
2:00P May 17
NATURAL GAS
Dec 31
QNG1Z
4.528
0.071
4.599
s
2:00P May 17
NATURAL GAS
Jan 32
QNG2F
4.777
0.071
4.848
s
2:00P May 17
NATURAL GAS
Feb 32
QNG2G
4.547
0.071
4.618
s
2:00P May 17
NATURAL GAS
Mar 32
QNG2H
3.850
0.071
3.921
s
2:00P May 17
NATURAL GAS
Apr 32
QNG2J
3.320
0.071
3.391
s
2:00P May 17
NATURAL GAS
May 32
QNG2K
3.330
0.071
3.401
s
2:00P May 17
NATURAL GAS
Jun 32
QNG2M
3.495
0.071
3.566
s
2:00P May 17
NATURAL GAS
Aug 32
QNG2Q
3.700
0.071
3.771
s
2:00P May 17
NATURAL GAS
Sep 32
QNG2U
3.660
0.071
3.731
s
2:00P May 17
NATURAL GAS
Oct 32
QNG2V
3.706
0.071
3.777
s
2:00P May 17
NATURAL GAS
Dec 32
QNG2Z
4.341
0.071
4.412
s
2:00P May 17
NATURAL GAS
Feb 33
QNG3G
4.419
0.071
4.490
s
2:00P May 17
NATURAL GAS
Mar 33
QNG3H
3.994
0.071
4.065
s
2:00P May 17
NATURAL GAS
Apr 33
QNG3J
3.569
0.071
3.640
s
2:00P May 17
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG4M)
Exchange:
NYMEX
Last Trade:
2.638
Change:
0.131
Bid:
2.619
Ask:
2.657
Today's High:
2.654
Today's Low:
2.485
Volume:
161,597
Open:
2.487
Settle:
2.626
s
Prev:
2.495
Contract High:
Contract Low:
Updated:
May-17-2024
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Slightly Lower Again on Average
Editorial Staff
–
Posted at Friday, May 17, 2024 12:22PM CDT
QNG4M
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.