Natural Gas

Natural Gas Apr '23

	Last	Open	High	Low	Net Change	% Change
Cash	2.03	2.03	2.03	2.03	-0.058	-2.78%
Apr '23	1.981	2.024	2.083	1.944	-0.049	-2.41%
May '23	2.183	2.161	2.225	2.103	+0.036	+1.68%
Jun '23	2.447	2.4	2.48	2.337	+0.061	+2.56%
Jul '23	2.724	2.67	2.758	2.607	+0.065	+2.44%
Aug '23	2.778	2.727	2.814	2.663	+0.063	+2.32%
Sep '23	2.748	2.702	2.79	2.638	+0.059	+2.19%
Oct '23	2.846	2.796	2.884	2.737	+0.058	+2.08%
Nov '23	3.221	3.18	3.256	3.119	+0.053	+1.67%
Dec '23	3.696	3.64	3.725	3.597	+0.048	+1.32%
Jan '24	3.895	3.854	3.927	3.801	+0.042	+1.09%
Feb '24	3.797	3.747	3.819	3.695	+0.048	+1.28%
Mar '24	3.461	3.454	3.505	3.394	+0.013	+0.38%
Apr '24	3.164	3.181	3.216	3.107	-0.006	-0.19%
May '24	3.172	3.17	3.219	3.121	-0.002	-0.06%
Jun '24	3.333	3.325	3.37	3.271	+0.005	+0.15%
Jul '24	3.484	3.468	3.513	3.418	+0.009	+0.26%
Aug '24	3.52	3.508	3.547	3.455	+0.01	+0.28%
Sep '24	3.507	3.468	3.507	3.453	+0.039	+1.12%
Oct '24	3.552	3.547	3.579	3.49	+0.007	+0.2%
Nov '24	3.91	3.887	3.946	3.847	+0.008	+0.21%
Dec '24	4.346	4.332	4.384	4.283	+0.001	+0.02%
Jan '25	4.627	4.598	4.666	4.555	+0.008	+0.17%
Feb '25	4.511	4.47	4.511	4.452	+0.006	+0.13%
Mar '25	4.171	4.101	4.178	4.084	+0.016	+0.39%
Apr '25	3.795	3.77	3.8	3.73	+0.032	+0.85%
May '25	3.71	3.71	3.761	3.71	-0.035	-0.93%
Jun '25	3.845	3.845	3.906	3.845	-0.04	-1.03%
Jul '25	4.026		4.026	4.026	+0.041	+1.03%
Aug '25	4.061		4.061	4.061	+0.069	+1.73%
Sep '25	3.975	3.975	4.03	3.975	+0.02	+0.51%
Oct '25	4.06	4.06	4.103	4.06	+0.033	+0.82%
Nov '25	4.433		4.433	4.433	+0.066	+1.51%
Dec '25	4.803		4.803	4.803	+0.064	+1.35%
Jan '26	5.028	5.028	5.028	5.028	+0.019	+0.38%
Feb '26	4.846		4.846	4.846	+0.043	+0.9%
Mar '26	4.42		4.42	4.42	+0.041	+0.94%
Apr '26	3.82	3.8	3.853	3.8	+0.006	+0.16%
May '26	3.788	3.788	3.833	3.788	-0.006	-0.16%
Jun '26	3.903	3.903	3.933	3.903	-0.006	-0.15%
Jul '26	4	4	4.031	4	-0.006	-0.15%
Aug '26	4.02	4.02	4.054	4.02	-0.008	-0.2%
Sep '26	3.99	3.99	4.025	3.99	-0.008	-0.2%
Oct '26	4.06	4.06	4.095	4.06	-0.008	-0.2%
Nov '26	4.428		4.428	4.428	+0.028	+0.64%
Dec '26	4.804		4.804	4.804	+0.017	+0.36%
Jan '27	5.01	5.016	5.016	5.004	-0.013	-0.26%
Feb '27	4.805		4.805	4.805	-0.018	-0.37%
Mar '27	4.369		4.369	4.369	-0.009	-0.21%
Apr '27	3.805	3.805	3.805	3.798	-0.008	-0.21%
May '27	3.783	3.783	3.783	3.777	-0.008	-0.21%
Jun '27	3.85	3.85	3.85	3.838	+0	+0%
Jul '27	3.955	3.955	3.955	3.919	+0.026	+0.66%
Aug '27	3.985	3.985	3.985	3.953	+0.024	+0.61%
Sep '27	3.96	3.96	3.96	3.936	+0.017	+0.43%
Oct '27	4.033	4.033	4.038	4.033	-0.008	-0.2%
Nov '27	4.387		4.387	4.387	-0.003	-0.07%
Dec '27	4.816		4.816	4.816	-0.003	-0.06%
Jan '28	4.972		4.972	4.972	-0.003	-0.06%
Feb '28	4.792		4.792	4.792	-0.003	-0.06%
Mar '28	4.349		4.349	4.349	-0.003	-0.07%
Apr '28	3.817	3.817	3.822	3.817	-0.008	-0.21%
May '28	3.775	3.775	3.78	3.775	-0.008	-0.21%
Jun '28	3.86	3.86	3.865	3.86	-0.008	-0.21%
Jul '28	3.95	3.95	3.955	3.95	-0.008	-0.2%
Aug '28	3.977	3.977	3.982	3.977	-0.008	-0.2%
Sep '28	3.977	3.977	3.982	3.977	-0.008	-0.2%
Oct '28	4.085		4.085	4.085	-0.003	-0.07%
Nov '28	4.424		4.424	4.424	-0.003	-0.07%
Dec '28	4.843		4.843	4.843	-0.003	-0.06%
Jan '29	5.063		5.063	5.063	+0.027	+0.54%
Feb '29	4.883		4.883	4.883	+0.027	+0.56%
Mar '29	4.462		4.462	4.462	+0.027	+0.61%
Apr '29	3.879		3.879	3.879	+0.027	+0.7%
May '29	3.868		3.868	3.868	+0.027	+0.7%
Jun '29	3.957		3.957	3.957	+0.027	+0.69%
Jul '29	4.057		4.057	4.057	+0.027	+0.67%
Aug '29	4.083		4.083	4.083	+0.027	+0.67%
Sep '29	4.087		4.087	4.087	+0.027	+0.67%
Oct '29	4.167		4.167	4.167	+0.027	+0.65%
Nov '29	4.522		4.522	4.522	+0.027	+0.6%
Dec '29	4.941		4.941	4.941	+0.027	+0.55%
Jan '30	5.187		5.187	5.187	+0.027	+0.52%
Feb '30	4.987		4.987	4.987	+0.027	+0.54%
Mar '30	4.513		4.513	4.513	+0.027	+0.6%
Apr '30	3.939		3.939	3.939	+0.027	+0.69%
May '30	3.917		3.917	3.917	+0.027	+0.69%
Jun '30	3.977		3.977	3.977	+0.027	+0.68%
Jul '30	4.047		4.047	4.047	+0.027	+0.67%
Aug '30	4.087		4.087	4.087	+0.027	+0.67%
Sep '30	4.102		4.102	4.102	+0.027	+0.66%
Oct '30	4.148		4.148	4.148	+0.027	+0.66%
Nov '30	4.458		4.458	4.458	+0.027	+0.61%
Dec '30	4.844		4.844	4.844	+0.027	+0.56%
Jan '31	5.094		5.094	5.094	+0.027	+0.53%
Feb '31	4.924		4.924	4.924	+0.027	+0.55%
Mar '31	4.524		4.524	4.524	+0.027	+0.6%
Apr '31	4.025		4.025	4.025	+0.027	+0.68%
May '31	4.003		4.003	4.003	+0.027	+0.68%
Jun '31	4.038		4.038	4.038	+0.027	+0.67%
Jul '31	4.078		4.078	4.078	+0.027	+0.67%
Aug '31	4.118		4.118	4.118	+0.027	+0.66%
Sep '31	4.133		4.133	4.133	+0.027	+0.66%
Oct '31	4.203		4.203	4.203	+0.027	+0.65%
Nov '31	4.523		4.523	4.523	+0.027	+0.6%
Dec '31	4.903		4.903	4.903	+0.027	+0.55%
Jan '32	5.119		5.119	5.119	+0.027	+0.53%
Feb '32	4.949		4.949	4.949	+0.027	+0.55%
Mar '32	4.549		4.549	4.549	+0.027	+0.6%
Apr '32	4.104		4.104	4.104	+0.027	+0.66%
May '32	4.082		4.082	4.082	+0.027	+0.67%
Jun '32	4.117		4.117	4.117	+0.027	+0.66%
Jul '32	4.157		4.157	4.157	+0.027	+0.65%
Aug '32	4.197		4.197	4.197	+0.027	+0.65%
Sep '32	4.212		4.212	4.212	+0.027	+0.65%
Oct '32	4.258		4.258	4.258	+0.027	+0.64%
Nov '32	4.463		4.463	4.463	+0.027	+0.61%
Dec '32	4.863		4.863	4.863	+0.027	+0.56%
Jan '33	5.098		5.098	5.098	+0.027	+0.53%
Feb '33	4.938		4.938	4.938	+0.027	+0.55%
Mar '33	4.588		4.588	4.588	+0.027	+0.59%
Apr '33	4.258		4.258	4.258	+0.027	+0.64%
May '33	4.236		4.236	4.236	+0.027	+0.64%
Jun '33	4.271		4.271	4.271	+0.027	+0.64%
Jul '33	4.311		4.311	4.311	+0.027	+0.63%
Aug '33	4.351		4.351	4.351	+0.027	+0.62%
Sep '33	4.366		4.366	4.366	+0.027	+0.62%
Oct '33	4.412		4.412	4.412	+0.027	+0.62%
Nov '33	4.587		4.587	4.587	+0.027	+0.59%
Dec '33	4.987		4.987	4.987	+0.027	+0.54%
Jan '34	5.212		5.212	5.212	+0.027	+0.52%
Feb '34	5.052		5.052	5.052	+0.027	+0.54%
Mar '34	4.777		4.777	4.777	+0.027	+0.57%
Apr '34	4.447		4.447	4.447	+0.027	+0.61%
May '34	4.425		4.425	4.425	+0.027	+0.61%
Jun '34	4.46		4.46	4.46	+0.027	+0.61%
Jul '34	4.5		4.5	4.5	+0.027	+0.6%
Aug '34	4.54		4.54	4.54	+0.027	+0.6%
Sep '34	4.555		4.555	4.555	+0.027	+0.6%
Oct '34	4.601		4.601	4.601	+0.027	+0.59%
Nov '34	4.751		4.751	4.751	+0.027	+0.57%
Dec '34	5.001		5.001	5.001	+0.027	+0.54%
Jan '35	5.201		5.201	5.201	+0.027	+0.52%
Feb '35	5.136		5.136	5.136	+0.027	+0.53%
Mar '35	5.036		5.036	5.036	+0.027	+0.54%
Apr '35	4.706		4.706	4.706	+0.027	+0.58%
May '35	4.684		4.684	4.684	+0.027	+0.58%
Jun '35	4.719		4.719	4.719	+0.027	+0.58%
Jul '35	4.759		4.759	4.759	+0.027	+0.57%
Aug '35	4.799		4.799	4.799	+0.027	+0.57%
Sep '35	4.814		4.814	4.814	+0.027	+0.56%
Oct '35	4.86		4.86	4.86	+0.027	+0.56%
Nov '35	4.932		4.932	4.932	+0.027	+0.55%
Dec '35	5.087		5.087	5.087	+0.027	+0.53%

<< 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.