Natural Gas
Find the latest Natural Gas prices and Natural Gas futures quotes for all active contracts below.
Market Open
Change
Last Trade
Volume
Open Interest
Prior Settle
Day
Low
High
Open
30 Day
Low
High
Last
Contract
Low
High
Last
Historical Prices
Natural Gas Contracts
ContractLastChangeHighLowOpenLast Trade
Aug 24 Natural Gas2.174
-0.014
2.192.1732.18108:55 AM
Sep 24 Natural Gas2.187
-0.019
2.2092.1862.20308:55 AM
Oct 24 Natural Gas2.304
-0.019
2.3252.3042.31508:54 AM
Nov 24 Natural Gas2.757
-0.016
2.7722.7562.76608:46 AM
Dec 24 Natural Gas3.294
-0.012
3.3053.2943.30108:11 AM
Jan 25 Natural Gas3.59
-0.011
3.6043.593.608:44 AM
Feb 25 Natural Gas3.45
-0.007
3.4613.453.45708:35 AM
Mar 25 Natural Gas3.066
-0.008
3.0743.0653.07408:55 AM
Apr 25 Natural Gas2.877unch —2.8832.8772.88108:55 AM
May 25 Natural Gas2.911
-0.001
2.9162.9112.91608:32 AM
Jun 25 Natural Gas3.081
+0.004
3.0823.0783.07908:06 AM
Jul 25 Natural Gas3.267
+0.004
3.2693.2653.26708:55 AM
Aug 25 Natural Gas3.311
+0.002
3.3123.3083.30908:54 AM
Sep 25 Natural Gas3.276
+0.003
3.2793.2733.27608:35 AM
Oct 25 Natural Gas3.344
+0.004
3.3443.3413.34208:07 AM
Nov 25 Natural Gas3.646unch —3.6653.6313.63608:55 AM
Dec 25 Natural Gas4.054
-0.018
4.0644.0544.06408:52 AM
Jan 26 Natural Gas4.322
-0.018
4.334.3214.32908:34 AM
Feb 26 Natural Gas4.102
-0.015
4.124.0774.07910:57 PM
Mar 26 Natural Gas3.558
-0.004
3.573.5263.5310:57 PM
Apr 26 Natural Gas3.183
-0.001
3.2023.1513.15710:57 PM
May 26 Natural Gas3.213
-0.004
3.2313.2063.21310:57 PM
Jun 26 Natural Gas3.37
-0.014
3.3913.3573.35710:57 PM
Jul 26 Natural Gas3.55unch —3.5733.5473.5708:36 AM
Aug 26 Natural Gas3.592
-0.018
3.5923.5923.59210:57 PM
Sep 26 Natural Gas3.555unch —3.5693.5553.56901:27 AM
Oct 26 Natural Gas3.617
-0.017
3.6423.6133.64210:57 PM
Nov 26 Natural Gas3.932
-0.021
3.9373.9213.92106:12 PM
Dec 26 Natural Gas4.368
-0.02
4.3954.3684.39510:57 PM
Jan 27 Natural Gas4.635
-0.028
4.6354.6354.63510:57 PM
Feb 27 Natural Gas4.382
-0.027
4.3824.3824.38210:57 PM
Mar 27 Natural Gas3.717
-0.026
3.7173.7173.71710:57 PM
Apr 27 Natural Gas3.197
-0.021
3.1973.1973.19710:57 PM
May 27 Natural Gas3.224
-0.011
3.2263.2243.22610:57 PM
Jun 27 Natural Gas3.379
-0.014
3.3793.3793.37910:57 PM
Jul 27 Natural Gas3.555
-0.017
3.5553.5553.55510:57 PM
Aug 27 Natural Gas3.583
-0.017
3.5833.5833.58310:57 PM
Sep 27 Natural Gas3.548
-0.012
3.5483.5483.54810:56 PM
Oct 27 Natural Gas3.61
-0.015
3.613.613.6110:56 PM
Nov 27 Natural Gas3.911
-0.014
3.9113.9113.91110:56 PM
Dec 27 Natural Gas4.336
-0.039
4.3364.3364.33610:56 PM
Jan 28 Natural Gas4.63
-0.022
4.634.634.6310:58 PM
Feb 28 Natural Gas4.365
-0.031
4.3654.3654.36510:58 PM
Mar 28 Natural Gas3.665
-0.041
3.6653.6653.66509:38 PM
Apr 28 Natural Gas3.13
-0.035
3.133.133.1309:38 PM
May 28 Natural Gas3.159
-0.022
3.1593.1593.15910:58 PM
Jun 28 Natural Gas3.331
+0.001
3.3313.3313.33109:38 PM
Jul 28 Natural Gas3.526
+0.027
3.5263.5263.52609:38 PM
Aug 28 Natural Gas3.56
+0.023
3.563.563.5609:38 PM
Sep 28 Natural Gas3.507
+0.021
3.5073.5073.50709:38 PM
Oct 28 Natural Gas3.564
+0.018
3.5643.5643.56409:38 PM
Nov 28 Natural Gas3.864
+0.036
3.8643.8643.86410:58 PM
Dec 28 Natural Gas4.306
-0.008
4.3064.3064.30610:58 PM
Jan 29 Natural Gas4.579
+0.003
4.5794.5794.57910:58 PM
Feb 29 Natural Gas4.312
-0.01
4.3124.3124.31210:58 PM
Mar 29 Natural Gas3.595
-0.022
3.5953.5953.59510:58 PM
Apr 29 Natural Gas3.009
-0.033
3.0093310:58 PM
May 29 Natural Gas3.035
-0.034
3.0353.0353.03510:58 PM
Jun 29 Natural Gas3.209
-0.02
3.2093.2093.20910:58 PM
Jul 29 Natural Gas3.402
-0.021
3.4023.4023.40210:58 PM
Aug 29 Natural Gas3.447
-0.021
3.4473.4473.44710:58 PM
Sep 29 Natural Gas3.431
-0.022
3.4313.4313.43110:58 PM
Oct 29 Natural Gas3.499
-0.023
3.4993.4993.49910:58 PM
Nov 29 Natural Gas3.82
-0.024
3.823.823.8210:58 PM
Dec 29 Natural Gas4.27
-0.025
4.274.274.2710:58 PM
Jan 30 Natural Gas4.514
-0.033
4.5144.5144.51410:58 PM
Feb 30 Natural Gas4.251
-0.033
4.2514.2514.25110:58 PM
Mar 30 Natural Gas3.538
-0.033
3.5383.5383.53810:57 PM
Apr 30 Natural Gas2.976
-0.033
2.9762.9762.97609:37 PM
May 30 Natural Gas2.997
-0.033
2.9972.9972.99709:38 PM
Jun 30 Natural Gas3.167
-0.033
3.1673.1673.16710:57 PM
Jul 30 Natural Gas3.359
-0.033
3.3593.3593.35910:57 PM
Aug 30 Natural Gas3.394
-0.033
3.3943.3943.39410:57 PM
Sep 30 Natural Gas3.353
-0.033
3.3533.3533.35310:58 PM
Oct 30 Natural Gas3.424
-0.033
3.4243.4243.42410:58 PM
Nov 30 Natural Gas3.739
-0.028
3.7393.7393.73910:58 PM
Dec 30 Natural Gas4.184
-0.028
4.1844.1844.18410:58 PM
Jan 31 Natural Gas4.47
-0.028
4.474.474.4710:58 PM
Feb 31 Natural Gas4.211
-0.028
4.2114.2114.21110:58 PM
Mar 31 Natural Gas3.552
-0.028
3.5523.5523.55209:38 PM
Apr 31 Natural Gas3.052
-0.028
3.0523.0523.05209:38 PM
May 31 Natural Gas3.072
-0.028
3.0723.0723.07209:38 PM
Jun 31 Natural Gas3.249
-0.028
3.2493.2493.24910:58 PM
Jul 31 Natural Gas3.447
-0.028
3.4473.4473.44710:58 PM
Aug 31 Natural Gas3.477
-0.028
3.4773.4773.47710:58 PM
Sep 31 Natural Gas3.437
-0.028
3.4373.4373.43710:58 PM
Oct 31 Natural Gas3.507
-0.028
3.5073.5073.50709:38 PM
Nov 31 Natural Gas3.797
-0.028
3.7973.7973.79709:38 PM
Dec 31 Natural Gas4.222
-0.028
4.2224.2224.22209:38 PM
Jan 32 Natural Gas4.487
-0.028
4.4874.4874.48709:38 PM
Feb 32 Natural Gas4.212
-0.028
4.2124.2124.21209:38 PM
Mar 32 Natural Gas3.517
-0.028
3.5173.5173.51709:38 PM
Apr 32 Natural Gas2.972
-0.028
2.9722.9722.97210:58 PM
May 32 Natural Gas2.992
-0.028
2.9922.9922.99209:38 PM
Jun 32 Natural Gas3.156
-0.028
3.1563.1563.15609:38 PM
Jul 32 Natural Gas3.341
-0.028
3.3413.3413.34109:38 PM
Aug 32 Natural Gas3.371
-0.028
3.3713.3713.37109:38 PM
Sep 32 Natural Gas3.331
-0.028
3.3313.3313.33109:38 PM
Oct 32 Natural Gas3.377
-0.028
3.3773.3773.37709:38 PM
Nov 32 Natural Gas3.657
-0.028
3.6573.6573.65709:38 PM
Dec 32 Natural Gas4.087
-0.028
4.0874.0874.08710:58 PM
Jan 33 Natural Gas4.352
-0.028
4.3524.3524.35209:38 PM
Feb 33 Natural Gas4.132
-0.028
4.1324.1324.13209:38 PM
Mar 33 Natural Gas3.682
-0.028
3.6823.6823.68209:37 PM
Apr 33 Natural Gas3.257
-0.028
3.2573.2573.25709:38 PM
May 33 Natural Gas3.235
-0.028
3.2353.2353.23509:38 PM
Jun 33 Natural Gas3.27
-0.028
3.273.273.2709:38 PM
Jul 33 Natural Gas3.31
-0.028
3.313.313.3109:38 PM
Aug 33 Natural Gas3.35
-0.028
3.353.353.3509:38 PM
Sep 33 Natural Gas3.365
-0.028
3.3653.3653.36509:38 PM
Oct 33 Natural Gas3.411
-0.028
3.4113.4113.41109:38 PM
Nov 33 Natural Gas3.586
-0.028
3.5863.5863.58609:38 PM
Dec 33 Natural Gas3.986
-0.028
3.9863.9863.98609:38 PM
Jan 34 Natural Gas4.211
-0.028
4.2114.2114.21109:38 PM
Feb 34 Natural Gas4.063
-0.028
4.0634.0634.06309:38 PM
Mar 34 Natural Gas3.788
-0.028
3.7883.7883.78809:38 PM
Apr 34 Natural Gas3.388
-0.028
3.3883.3883.38809:38 PM
May 34 Natural Gas3.366
-0.028
3.3663.3663.36609:38 PM
Jun 34 Natural Gas3.401
-0.028
3.4013.4013.40109:37 PM
Jul 34 Natural Gas3.441
-0.028
3.4413.4413.44109:38 PM
Aug 34 Natural Gas3.481
-0.028
3.4813.4813.48109:38 PM
Sep 34 Natural Gas3.496
-0.028
3.4963.4963.49609:38 PM
Oct 34 Natural Gas3.542
-0.028
3.5423.5423.54209:38 PM
Nov 34 Natural Gas3.692
-0.028
3.6923.6923.69209:38 PM
Dec 34 Natural Gas3.942
-0.028
3.9423.9423.94209:38 PM
Jan 35 Natural Gas4.142
-0.028
4.1424.1424.14209:38 PM
Feb 35 Natural Gas4.042
-0.028
4.0424.0424.04209:38 PM
Mar 35 Natural Gas3.872
-0.028
3.8723.8723.87209:38 PM
Apr 35 Natural Gas3.542
-0.028
3.5423.5423.54209:38 PM
May 35 Natural Gas3.52
-0.028
3.523.523.5209:38 PM
Jun 35 Natural Gas3.555
-0.028
3.5553.5553.55509:38 PM
Jul 35 Natural Gas3.595
-0.028
3.5953.5953.59509:38 PM
Aug 35 Natural Gas3.635
-0.028
3.6353.6353.63509:38 PM
Sep 35 Natural Gas3.65
-0.028
3.653.653.6509:38 PM
Oct 35 Natural Gas3.696
-0.028
3.6963.6963.69609:38 PM
Nov 35 Natural Gas3.768
-0.028
3.7683.7683.76809:38 PM
Dec 35 Natural Gas3.923
-0.028
3.9233.9233.92309:38 PM
Jan 36 Natural Gas4.173
-0.028
4.1734.1734.17309:38 PM
Feb 36 Natural Gas4.108
-0.028
4.1084.1084.10809:38 PM
Mar 36 Natural Gas3.978
-0.028
3.9783.9783.97809:38 PM
Apr 36 Natural Gas3.648
-0.028
3.6483.6483.64809:38 PM
May 36 Natural Gas3.626
-0.028
3.6263.6263.62609:37 PM
Jun 36 Natural Gas3.661
-0.028
3.6613.6613.66109:38 PM
Jul 36 Natural Gas3.701
-0.028
3.7013.7013.70109:38 PM
Aug 36 Natural Gas3.741
-0.028
3.7413.7413.74109:38 PM
Sep 36 Natural Gas3.756
-0.028
3.7563.7563.75609:38 PM
Oct 36 Natural Gas3.802
-0.028
3.8023.8023.80209:37 PM
Nov 36 Natural Gas3.874
-0.028
3.8743.8743.87409:38 PM
Dec 36 Natural Gas4.029
-0.028
4.0294.0294.02909:37 PM
cme

Copyright © 2019. All market data is provided by Barchart Solutions.

Futures: at least 10 minute delayed. Information is provided ‘as is’ and solely for informational purposes, not for

trading purposes or advice. To see all exchange delays and terms of use, please see disclaimer.

DISCOVER CASH GRAIN BIDS IN YOUR AREA