Natural Gas

Natural Gas Sep '21

 
 
LastOpenHighLowNet Change% Change
Cash4.1584.1584.158+0.098000000000001+2.41%
Sep '214.1324.1524.1794.122-0.026000000000001-0.63%
Oct '214.1394.1554.1854.131-0.024-0.58%
Nov '214.1954.2094.2374.193-0.026-0.62%
Dec '214.2934.314.3374.293-0.027-0.63%
Jan '224.3624.3774.4054.362-0.024-0.55%
Feb '224.2734.2934.3164.273-0.025-0.58%
Mar '224.024.0254.0454.017-0.0050000000000008-0.12%
Apr '223.373.383.3953.37-0.011-0.33%
May '223.2793.283.2993.279-0.0060000000000002-0.18%
Jun '223.3133.3083.3273.307+0+0%
Jul '223.3513.3533.3583.351+0.0030000000000001+0.09%
Aug '223.3493.3623.3623.349-0.0059999999999998-0.18%
Sep '223.343.3453.3533.34-0.0010000000000003-0.03%
Oct '223.3593.3673.3673.359-0.0020000000000002-0.06%
Nov '223.4193.3813.4253.376+0.038+1.12%
Dec '223.5353.4923.543.492+0.037+1.06%
Jan '233.6213.5823.6243.582+0.033+0.92%
Feb '233.5393.5023.5463.502+0.027+0.77%
Mar '233.2843.2763.2933.262+0.02+0.61%
Apr '232.852.842.862.835+0.011+0.39%
May '232.7892.7752.7962.775+0.008+0.29%
Jun '232.8152.8152.8182.802+0.007+0.25%
Jul '232.8512.8612.8612.838+0.007+0.25%
Aug '232.8652.8562.8652.852+0.007+0.24%
Sep '232.8522.8522.8522.852+0.006+0.21%
Oct '232.8762.8622.9052.862+0.006+0.21%
Nov '232.9522.9522.9522.952+0.005+0.17%
Dec '233.1233.1363.1453.11+0.007+0.22%
Jan '243.2173.213.2173.19+0.004+0.12%
Feb '243.1643.1643.1643.164+0.007+0.22%
Mar '242.9682.9682.9682.968+0.013+0.44%
Apr '242.6132.622.622.613+0.011+0.42%
May '242.582.582.582.58+0.011+0.43%
Jun '242.6212.6212.6212.621+0.011+0.42%
Jul '242.6682.6682.6682.668+0.01+0.38%
Aug '242.6822.6822.6822.682+0.011+0.41%
Sep '242.6732.6732.6732.673+0.011+0.41%
Oct '242.7112.7112.7112.711+0.01+0.37%
Nov '242.8122.7992.8122.799+0.01+0.36%
Dec '243.0213.0213.0213.021+0.01+0.33%
Jan '253.1213.1213.1213.121+0.019+0.61%
Feb '253.0733.0733.0733.073+0.018+0.59%
Mar '252.9152.9152.9152.915+0.018+0.62%
Apr '252.5822.5822.5822.582+0.01+0.39%
May '252.5572.5572.5572.557+0.01+0.39%
Jun '252.5912.5912.591+0.01+0.39%
Jul '252.6292.6292.629+0.0099999999999998+0.38%
Aug '252.6372.6372.6372.637+0.01+0.38%
Sep '252.6292.6292.6292.629+0.01+0.38%
Oct '252.6572.6572.657+0.01+0.38%
Nov '252.7552.7552.755+0.0099999999999998+0.36%
Dec '252.9652.9652.965+0.0099999999999998+0.34%
Jan '263.0753.0753.0753.075+0.01+0.33%
Feb '263.0323.0323.032+0.01+0.33%
Mar '262.8872.8872.887+0.01+0.35%
Apr '262.5822.5822.582+0.0099999999999998+0.39%
May '262.5622.5622.562+0.0099999999999998+0.39%
Jun '262.62.62.62.6+0.01+0.39%
Jul '262.642.642.642.64+0.01+0.38%
Aug '262.6512.6512.6512.651+0.01+0.38%
Sep '262.6482.6482.648+0.01+0.38%
Oct '262.6792.6792.679+0.0099999999999998+0.37%
Nov '262.782.782.78+0.0099999999999998+0.36%
Dec '262.9872.9872.987+0.01+0.34%
Jan '273.1023.1023.1023.102+0.01+0.32%
Feb '273.0623.0623.062+0.0099999999999998+0.33%
Mar '272.9222.9222.922+0.01+0.34%
Apr '272.6272.6272.627+0.0099999999999998+0.38%
May '272.6082.6082.608+0.01+0.38%
Jun '272.6482.6482.648+0.01+0.38%
Jul '272.6882.6882.688+0.01+0.37%
Aug '272.6942.6942.694+0.0099999999999998+0.37%
Sep '272.6892.6892.689+0.01+0.37%
Oct '272.7192.7192.719+0.0099999999999998+0.37%
Nov '272.8112.8112.811+0.0099999999999998+0.36%
Dec '273.0183.0183.018+0.0099999999999998+0.33%
Jan '283.1333.1333.1333.133+0.01+0.32%
Feb '283.0983.0983.0983.098+0.01+0.32%
Mar '282.9652.9652.965+0.0099999999999998+0.34%
Apr '282.682.682.68+0.01+0.37%
May '282.662.662.66+0.01+0.38%
Jun '282.7012.7012.701+0.01+0.37%
Jul '282.7432.7432.743+0.0099999999999998+0.37%
Aug '282.7492.7492.749+0.01+0.37%
Sep '282.7542.7542.754+0.0099999999999998+0.36%
Oct '282.7912.7912.791+0.0099999999999998+0.36%
Nov '282.8882.8882.888+0.0099999999999998+0.35%
Dec '283.0983.0983.098+0.0099999999999998+0.32%
Jan '293.2183.2183.218+0.0099999999999998+0.31%
Feb '293.1783.1783.178+0.0099999999999998+0.32%
Mar '293.0483.0483.048+0.01+0.33%
Apr '292.7482.7482.748+0.01+0.37%
May '292.7232.7232.723+0.0099999999999998+0.37%
Jun '292.7582.7582.758+0.0099999999999998+0.36%
Jul '292.7982.7982.798+0.01+0.36%
Aug '292.8232.8232.823+0.0099999999999998+0.36%
Sep '292.8282.8282.828+0.0099999999999998+0.35%
Oct '292.8632.8632.863+0.0099999999999998+0.35%
Nov '292.9682.9682.968+0.0099999999999998+0.34%
Dec '293.1683.1683.168+0.01+0.32%
Jan '303.2933.2933.293+0.01+0.3%
Feb '303.2533.2533.253+0.01+0.31%
Mar '303.1233.1233.123+0.01+0.32%
Apr '302.8132.8132.813+0.01+0.36%
May '302.7912.7912.791+0.0099999999999998+0.36%
Jun '302.8262.8262.826+0.01+0.36%
Jul '302.8662.8662.866+0.01+0.35%
Aug '302.9062.9062.906+0.01+0.35%
Sep '302.9212.9212.921+0.0099999999999998+0.34%
Oct '302.9672.9672.967+0.01+0.34%
Nov '303.0393.0393.039+0.01+0.33%
Dec '303.2043.2043.204+0.01+0.31%
Jan '313.3393.3393.339+0.0099999999999998+0.3%
Feb '313.2993.2993.299+0.0099999999999998+0.3%
Mar '313.1943.1943.194+0.0099999999999998+0.31%
Apr '312.8892.8892.889+0.0099999999999998+0.35%
May '312.8672.8672.867+0.0099999999999998+0.35%
Jun '312.9022.9022.902+0.01+0.35%
Jul '312.9422.9422.942+0.01+0.34%
Aug '312.9822.9822.982+0.01+0.34%
Sep '314.1314.1524.1794.122+1.134+37.84%
Oct '314.1384.1554.1854.131+1.095+35.98%
Nov '314.1934.2094.2374.193+1.078+34.61%
Dec '314.2934.314.3374.293+1.023+31.28%
Jan '324.3624.3774.4054.362+0.957+28.11%
Feb '324.2734.2934.3164.273+0.908+26.98%
Mar '324.024.0254.0454.017+0.755+23.12%
Apr '323.373.383.3953.37+0.415+14.04%
May '323.293.283.2993.28+0.357+12.17%
Jun '323.3133.3083.3273.307+0.345+11.62%
Jul '323.3513.3533.3583.351+0.343+11.4%
Aug '323.3623.3623.3623.362+0.314+10.3%
Sep '323.343.3453.3533.34+0.277+9.04%
Oct '323.3623.3673.3673.362+0.253+8.14%
Nov '323.1813.1813.181+0.01+0.32%
Dec '323.3363.3363.336+0.0099999999999998+0.3%
Jan '333.4713.4713.471+0.01+0.29%
Feb '333.4313.4313.431+0.01+0.29%
Mar '333.3363.3363.336+0.0099999999999998+0.3%
Apr '333.0213.0213.021+0.0099999999999998+0.33%
May '332.9992.9992.999+0.01+0.33%
Jun '333.0343.0343.034+0.0099999999999998+0.33%
Jul '333.0743.0743.074+0.0099999999999998+0.33%
Aug '333.1143.1143.114+0.0099999999999998+0.32%
Sep '333.1293.1293.129+0.0099999999999998+0.32%
Oct '333.1753.1753.1753.175+0.01+0.32%
Nov '333.2473.2473.247+0.0099999999999998+0.31%
Dec '333.4023.4023.402+0.01+0.29%

<< Back to the Futures

Market data provided and hosted by Barchart Market Data Solutions © 2019. Information is provided ‘as-is’ and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.