Powered by Barchart.com - Futures Main Enter Symbol

NATURAL GAS Delayed Futures -20:00 - Friday, 20 November
[ Go to Daily ] [ Options Prices ] [ Profile ] (Click on Contract for Chart)
Contract Last Change Open High Low Prev. Stl. Time
Dec '09 (NGZ09) 4.424s +0.0824.3504.4504.2204.34216:44
Jan '10 (NGF10) 4.758s +0.0434.7264.7794.5694.71516:44
Feb '10 (NGG10) 4.845s +0.0374.8264.8614.6574.80816:44
Mar '10 (NGH10) 4.888s +0.0364.8634.9044.6974.85216:44
Apr '10 (NGJ10) 4.930s +0.0374.8804.9424.7384.89316:44
May '10 (NGK10) 4.993s +0.0334.8864.9994.8094.96016:44
Jun '10 (NGM10) 5.090s +0.0285.0565.0984.9145.06216:44
Jul '10 (NGN10) 5.198s +0.0245.1055.2065.0205.17416:44
Aug '10 (NGQ10) 5.278s +0.0285.2515.2825.1165.25016:44
Sep '10 (NGU10) 5.337s +0.0295.2665.3455.1755.30816:44
Oct '10 (NGV10) 5.475s +0.0325.3675.4845.2995.44316:44
Nov '10 (NGX10) 5.915s +0.0355.8155.9285.7485.88016:44
Dec '10 (NGZ10) 6.310s +0.0356.2586.3176.1416.27516:44
Jan '11 (NGF11) 6.532s +0.0326.4426.5406.3866.50016:44
Feb '11 (NGG11) 6.519s +0.0296.4406.5256.3976.49016:44
Mar '11 (NGH11) 6.354s +0.0296.2806.3606.2326.32516:44
Apr '11 (NGJ11) 5.939s +0.0295.8505.9395.8505.91016:44
May '11 (NGK11) 5.909s +0.0295.8505.9205.8505.88016:44
Jun '11 (NGM11) 5.964s +0.0295.9005.9645.9005.93516:44
Jul '11 (NGN11) 6.029s +0.0295.9706.0305.9706.00016:44
Aug '11 (NGQ11) 6.094s +0.0296.0356.0946.0306.06516:44
Sep '11 (NGU11) 6.129s +0.0296.0656.1296.0606.10016:44
Oct '11 (NGV11) 6.239s +0.0296.1456.2396.1456.21016:44
Nov '11 (NGX11) 6.519s +0.0296.4396.5196.4396.49016:44
Dec '11 (NGZ11) 6.799s +0.0296.7206.7996.7206.77016:44
Jan '12 (NGF12) 6.999s +0.0296.9306.9996.9306.97016:44
Feb '12 (NGG12) 6.989s +0.0296.9206.9896.9206.96016:44
Mar '12 (NGH12) 6.764s +0.0296.7006.7656.7006.73516:44
Apr '12 (NGJ12) 6.154s +0.0296.0906.1546.0906.12516:44
May '12 (NGK12) 6.109s +0.0296.0406.1096.0406.08016:44
Jun '12 (NGM12) 6.164s +0.0296.1006.1646.1006.13516:44
Jul '12 (NGN12) 6.229s +0.0296.1606.2296.1606.20016:44
Aug '12 (NGQ12) 6.289s +0.0290.0006.2896.2896.26016:44
Sep '12 (NGU12) 6.319s +0.0290.0006.3196.3196.29016:44
Oct '12 (NGV12) 6.424s +0.0296.3606.4256.3606.39516:44
Nov '12 (NGX12) 6.684s +0.0296.6206.6846.6206.65516:44
Dec '12 (NGZ12) 6.944s +0.0290.0006.9446.9446.91516:44
Jan '13 (NGF13) 7.139s +0.0290.0007.1397.1397.11016:44
Feb '13 (NGG13) 7.129s +0.0297.0707.1307.0707.10016:44
Mar '13 (NGH13) 6.899s +0.0296.8406.8996.8406.87016:44
Apr '13 (NGJ13) 6.294s +0.0290.0006.2946.2946.26516:44
May '13 (NGK13) 6.249s +0.0296.1906.2496.1906.22016:44
Jun '13 (NGM13) 6.314s +0.0296.2506.3146.2506.28516:44
Jul '13 (NGN13) 6.389s +0.0296.3306.3896.3306.36016:44
Aug '13 (NGQ13) 6.454s +0.0296.3906.4546.3906.42516:44
Sep '13 (NGU13) 6.484s +0.0290.0006.4846.4846.45516:44
Oct '13 (NGV13) 6.574s +0.0296.5106.5746.5106.54516:44
Nov '13 (NGX13) 6.834s +0.0296.7706.8346.7706.80516:44
Dec '13 (NGZ13) 7.099s +0.0297.0007.0997.0007.07016:44
Jan '14 (NGF14) 7.309s +0.0297.2507.3097.2507.28016:44
Feb '14 (NGG14) 7.299s +0.0297.2407.2997.2407.27016:44
Mar '14 (NGH14) 7.069s +0.0297.0107.0697.0107.04016:44
Apr '14 (NGJ14) 6.464s +0.0296.4006.4646.4006.43516:44
May '14 (NGK14) 6.419s +0.0296.3606.4196.3606.39016:44
Jun '14 (NGM14) 6.484s +0.0290.0006.4846.4846.45516:44
Jul '14 (NGN14) 6.564s +0.0290.0006.5646.5646.53516:44
Aug '14 (NGQ14) 6.629s +0.0290.0006.6296.6296.60016:44
Sep '14 (NGU14) 6.659s +0.0290.0006.6596.6596.63016:44
Oct '14 (NGV14) 6.749s +0.0290.0006.7496.7496.72016:44
Nov '14 (NGX14) 7.009s +0.0290.0007.0097.0096.98016:44
Dec '14 (NGZ14) 7.279s +0.0290.0007.2797.2797.25016:44
Jan '15 (NGF15) 7.494s +0.0290.0007.4947.4947.46516:44
Feb '15 (NGG15) 7.484s +0.0290.0007.4847.4847.45516:44
Mar '15 (NGH15) 7.254s +0.0297.1507.2547.1507.22516:44
Apr '15 (NGJ15) 6.634s +0.0290.0006.6346.6346.60516:44
May '15 (NGK15) 6.589s +0.0290.0006.5896.5896.56016:44
Jun '15 (NGM15) 6.659s +0.0290.0006.6596.6596.63016:44
Jul '15 (NGN15) 6.739s +0.0290.0006.7396.7396.71016:44
Aug '15 (NGQ15) 6.804s +0.0290.0006.8046.8046.77516:44
Sep '15 (NGU15) 6.834s +0.0290.0006.8346.8346.80516:44
Oct '15 (NGV15) 6.924s +0.0290.0006.9246.9246.89516:44
Nov '15 (NGX15) 7.184s +0.0290.0007.1847.1847.15516:44
Dec '15 (NGZ15) 7.454s +0.0290.0007.4547.4547.42516:44
Jan '16 (NGF16) 7.669s +0.0290.0007.6697.6697.64016:44
Feb '16 (NGG16) 7.659s +0.0290.0007.6597.6597.63016:44
Mar '16 (NGH16) 7.429s +0.0290.0007.4297.4297.40016:44
Apr '16 (NGJ16) 6.809s +0.0290.0006.8096.8096.78016:44
May '16 (NGK16) 6.764s +0.0290.0006.7646.7646.73516:44
Jun '16 (NGM16) 6.834s +0.0290.0006.8346.8346.80516:44
Jul '16 (NGN16) 6.919s +0.0290.0006.9196.9196.89016:44
Aug '16 (NGQ16) 6.989s +0.0290.0006.9896.9896.96016:44
Sep '16 (NGU16) 7.019s +0.0290.0007.0197.0196.99016:44
Oct '16 (NGV16) 7.109s +0.0290.0007.1097.1097.08016:44
Nov '16 (NGX16) 7.369s +0.0290.0007.3697.3697.34016:44
Dec '16 (NGZ16) 7.649s +0.0290.0007.6497.6497.62016:44
Jan '17 (NGF17) 7.864s +0.0290.0007.8647.8647.83516:44
Feb '17 (NGG17) 7.854s +0.0290.0007.8547.8547.82516:44
Mar '17 (NGH17) 7.624s +0.0290.0007.6247.6247.59516:44
Apr '17 (NGJ17) 6.959s +0.0290.0006.9596.9596.93016:44
May '17 (NGK17) 6.919s +0.0290.0006.9196.9196.89016:44
Jun '17 (NGM17) 6.999s +0.0290.0006.9996.9996.97016:44
Jul '17 (NGN17) 7.089s +0.0290.0007.0897.0897.06016:44
Aug '17 (NGQ17) 7.149s +0.0290.0007.1497.1497.12016:44
Sep '17 (NGU17) 7.174s +0.0290.0007.1747.1747.14516:44
Oct '17 (NGV17) 7.259s +0.0290.0007.2597.2597.23016:44
Nov '17 (NGX17) 7.524s +0.0290.0007.5247.5247.49516:44
Dec '17 (NGZ17) 7.824s +0.0290.0007.8247.8247.79516:44
Jan '18 (NGF18) 8.049s +0.0290.0008.0498.0498.02016:36
Feb '18 (NGG18) 8.044s +0.0290.0008.0448.0448.01516:36
Mar '18 (NGH18) 7.814s +0.0290.0007.8147.8147.78516:36
Apr '18 (NGJ18) 7.134s +0.0290.0007.1347.1347.10516:36
May '18 (NGK18) 7.094s +0.0290.0007.0947.0947.06516:36
Jun '18 (NGM18) 7.174s +0.0290.0007.1747.1747.14516:36
Jul '18 (NGN18) 7.264s +0.0290.0007.2647.2647.23516:36
Aug '18 (NGQ18) 7.324s +0.0290.0007.3247.3247.29516:36
Sep '18 (NGU18) 7.349s +0.0290.0007.3497.3497.32016:36
Oct '18 (NGV18) 7.434s +0.0290.0007.4347.4347.40516:36
Nov '18 (NGX18) 7.709s +0.0290.0007.7097.7097.68016:36
Dec '18 (NGZ18) 8.009s +0.0290.0008.0098.0097.98016:36
Jan '19 (NGF19) 8.239s +0.0290.0008.2398.2398.21016:36
Feb '19 (NGG19) 8.234s +0.0290.0008.2348.2348.20516:36
Mar '19 (NGH19) 8.009s +0.0290.0008.0098.0097.98016:36
Apr '19 (NGJ19) 7.309s +0.0290.0007.3097.3097.28016:36
May '19 (NGK19) 7.269s +0.0290.0007.2697.2697.24016:36
Jun '19 (NGM19) 7.349s +0.0290.0007.3497.3497.32016:36
Jul '19 (NGN19) 7.439s +0.0290.0007.4397.4397.41016:36
Aug '19 (NGQ19) 7.504s +0.0290.0007.5047.5047.47516:36
Sep '19 (NGU19) 7.529s +0.0290.0007.5297.5297.50016:36
Oct '19 (NGV19) 7.619s +0.0290.0007.6197.6197.59016:36