Natural Gas

Natural Gas Mar '20

 
 
LastOpenHighLowNet Change% Change
Cash2.0042.0042.004-0.073-3.51%
Feb '202.0032.0772.0781.994-0.074-3.56%
Mar '201.9852.0462.0481.977-0.061-2.98%
Apr '202.0112.0622.0632.002-0.053-2.57%
May '202.0662.1112.1132.057-0.05-2.36%
Jun '202.1372.1782.1782.129-0.044-2.02%
Jul '202.2092.2462.2462.2-0.04-1.78%
Aug '202.2332.2682.2692.224-0.038-1.67%
Sep '202.2292.2642.2642.219-0.038-1.68%
Oct '202.2612.2962.2982.252-0.039-1.7%
Nov '202.3582.3892.3892.354-0.033-1.38%
Dec '202.5492.5722.5752.545-0.03-1.16%
Jan '212.6562.6852.6852.651-0.033-1.23%
Feb '212.6212.6442.6462.617-0.031-1.17%
Mar '212.5162.542.542.513-0.029-1.14%
Apr '212.2822.2972.3042.281-0.026-1.13%
May '212.2592.2822.2852.259-0.022-0.96%
Jun '212.2922.3142.3192.292-0.021-0.91%
Jul '212.3272.3522.3562.327-0.02-0.85%
Aug '212.3322.3422.3442.332-0.019-0.81%
Sep '212.3212.3322.3322.32-0.017-0.73%
Oct '212.3472.3692.3722.345-0.015-0.64%
Nov '212.4122.4132.4142.409-0.009-0.37%
Dec '212.5782.5772.5832.576-0.008-0.31%
Jan '222.6982.7032.7032.697-0.009-0.33%
Feb '222.6642.6752.6752.664-0.007-0.26%
Mar '222.5362.5562.5562.536-0.007-0.28%
Apr '222.2912.2952.2952.291+0+0%
May '222.2722.2752.2752.272-0.001-0.04%
Jun '222.3162.3182.3182.315-0.002-0.09%
Jul '222.3662.3652.3662.365+0.003+0.13%
Aug '222.3732.372.3732.37+0.003+0.13%
Sep '222.3612.362.3612.36+0.003+0.13%
Oct '222.3812.3822.381+0.003+0.13%
Nov '222.4492.452.449+0.003+0.12%
Dec '222.6192.622.619+0.003+0.11%
Jan '232.7432.7432.752.743+0.003+0.11%
Feb '232.7042.712.712.704+0.003+0.11%
Mar '232.5752.582.582.575+0.003+0.12%
Apr '232.322.322.32+0.005+0.22%
May '232.3072.3072.307+0.005+0.22%
Jun '232.3492.3492.349+0.005+0.21%
Jul '232.3922.3922.392+0.005+0.21%
Aug '232.4082.4082.408+0.005+0.21%
Sep '232.4022.4022.402+0.005+0.21%
Oct '232.4322.4322.432+0.005+0.21%
Nov '232.5062.5062.506+0.005+0.2%
Dec '232.6852.6852.685+0.005+0.19%
Jan '242.8092.8092.809+0.005+0.18%
Feb '242.7732.7732.773+0.005+0.18%
Mar '242.6482.6482.648+0.005+0.19%
Apr '242.3882.3882.388+0.01+0.42%
May '242.3682.3682.368+0.01+0.42%
Jun '242.3982.3982.398+0.01+0.42%
Jul '242.4282.4282.428+0.01+0.41%
Aug '242.4362.4362.436+0.01+0.41%
Sep '242.4292.4292.429+0.01+0.41%
Oct '242.4522.4522.452+0.01+0.41%
Nov '242.5142.5142.514+0.01+0.4%
Dec '242.6942.6942.694+0.01+0.37%
Jan '252.8152.8152.815+0.01+0.36%
Feb '252.7852.7852.785+0.01+0.36%
Mar '252.6852.6852.685+0.01+0.37%
Apr '252.4252.4252.425+0.01+0.41%
May '252.4132.4132.413+0.01+0.42%
Jun '252.4432.4432.443+0.01+0.41%
Jul '252.4752.4752.475+0.01+0.41%
Aug '252.4822.4822.482+0.01+0.4%
Sep '252.4762.4762.476+0.01+0.41%
Oct '252.52.52.5+0.01+0.4%
Nov '252.5622.5622.562+0.01+0.39%
Dec '252.7242.7242.724+0.01+0.37%
Jan '262.8442.8442.844+0.01+0.35%
Feb '262.8142.8142.814+0.01+0.36%
Mar '262.7042.7042.704+0.01+0.37%
Apr '262.4442.4442.444+0.01+0.41%
May '262.4342.4342.434+0.01+0.41%
Jun '262.4642.4642.464+0.01+0.41%
Jul '262.4962.4962.496+0.01+0.4%
Aug '262.512.512.51+0.01+0.4%
Sep '262.5062.5062.506+0.01+0.4%
Oct '262.532.532.53+0.01+0.4%
Nov '262.5952.5952.595+0.01+0.39%
Dec '262.7572.7572.757+0.01+0.36%
Jan '272.8772.8772.877+0.01+0.35%
Feb '272.8472.8472.847+0.01+0.35%
Mar '272.7572.7572.757+0.01+0.36%
Apr '272.4972.4972.497+0.01+0.4%
May '272.4872.4872.487+0.01+0.4%
Jun '272.5162.5162.516+0.01+0.4%
Jul '272.5482.5482.548+0.01+0.39%
Aug '272.5632.5632.563+0.01+0.39%
Sep '272.5682.5682.568+0.01+0.39%
Oct '272.5962.5962.596+0.01+0.39%
Nov '272.6622.6622.662+0.01+0.38%
Dec '272.8172.8172.817+0.01+0.36%
Jan '282.9372.9372.937+0.01+0.34%
Feb '282.9012.9012.901+0.01+0.35%
Mar '282.8112.8112.811+0.01+0.36%
Apr '282.5362.5362.536+0.01+0.4%
May '282.5162.5162.516+0.01+0.4%
Jun '282.5482.5482.548+0.01+0.39%
Jul '282.5882.5882.588+0.01+0.39%
Aug '282.6032.6032.603+0.01+0.39%
Sep '282.6132.6132.613+0.01+0.38%
Oct '282.6482.6482.648+0.01+0.38%
Nov '282.7142.7142.714+0.01+0.37%
Dec '282.8662.8662.866+0.01+0.35%
Jan '292.9892.9892.989+0.01+0.34%
Feb '292.9542.9542.954+0.01+0.34%
Mar '292.8592.8592.859+0.01+0.35%
Apr '292.5642.5642.564+0.01+0.39%
May '292.5422.5422.542+0.01+0.39%
Jun '292.5772.5772.577+0.01+0.39%
Jul '292.6172.6172.617+0.01+0.38%
Aug '292.6322.6322.632+0.01+0.38%
Sep '292.6422.6422.642+0.01+0.38%
Oct '292.6772.6772.677+0.01+0.37%
Nov '292.7492.7492.749+0.01+0.37%
Dec '292.9042.9042.904+0.01+0.35%
Jan '303.034+0.0099999999999998+0.33%
Feb '302.999+0.01+0.33%
Mar '302.914+0.01+0.34%
Apr '302.609+0.0099999999999998+0.38%
May '302.587+0.01+0.39%
Jun '302.622+0.0099999999999998+0.38%
Jul '302.662+0.0099999999999998+0.38%
Aug '302.702+0.0099999999999998+0.37%
Sep '302.717+0.01+0.37%
Oct '302.763+0.0099999999999998+0.36%
Nov '302.835+0.0099999999999998+0.35%
Dec '302.99+0.01+0.34%
Jan '313.12+0.01+0.32%
Feb '313.085+0.0099999999999998+0.33%
Mar '313.02+0.01+0.33%
Apr '312.718+0.0099999999999998+0.37%
May '312.696+0.01+0.37%
Jun '312.731+0.0099999999999998+0.37%
Jul '312.771+0.0099999999999998+0.36%
Aug '312.811+0.0099999999999998+0.36%
Sep '312.826+0.01+0.36%
Oct '312.872+0.0099999999999998+0.35%
Nov '312.944+0.0099999999999998+0.34%
Dec '313.099+0.01+0.32%
Jan '323.225+0.01+0.31%
Feb '323.19+0.0099999999999998+0.31%
Mar '323.125+0.0099999999999998+0.32%
Apr '322.823+0.0099999999999998+0.36%
May '322.801+0.01+0.36%
Jun '322.836+0.0099999999999998+0.35%
Jul '322.876+0.0099999999999998+0.35%
Aug '322.916+0.0099999999999998+0.34%
Sep '322.931+0.01+0.34%
Oct '322.977+0.0099999999999998+0.34%
Nov '323.049+0.0099999999999998+0.33%
Dec '323.204+0.01+0.31%

<< 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.