Commodities Search
Advertisements
Natural GasDaily Futures -17:00 - Sunday, 18 May
| Contract | Last | Change | Open | High | Low | Volume | Open Int | Links | |
|---|---|---|---|---|---|---|---|---|---|
 |
June 'M8 (NGM8) | 11.094 | -0.305 | 11.374 | 11.583 | 11.010 | 102558 | 88142 |
|
|
July 'N8 (NGN8) | 11.259 | -0.297 | 11.585 | 11.742 | 11.175 | 36086 | 126357 |
|
|
August 'Q8 (NGQ8) | 11.354 | -0.291 | 11.761 | 11.834 | 11.310 | 7690 | 40853 |
|
|
September 'U8 (NGU8) | 11.384 | -0.288 | 11.711 | 11.863 | 11.335 | 6038 | 34118 |
|
|
October 'V8 (NGV8) | 11.451 | -0.288 | 11.890 | 11.913 | 11.430 | 10528 | 68046 |
|
|
November 'X8 (NGX8) | 11.721 | -0.283 | 12.118 | 12.165 | 11.721 | 2957 | 35376 |
|
|
December 'Z8 (NGZ8) | 12.111 | -0.263 | 12.480 | 12.543 | 12.092 | 2134 | 37920 |
|
|
January 'F9 (NGF9) | 12.346 | -0.243 | 12.735 | 12.770 | 12.325 | 4840 | 57226 |
|
|
February 'G9 (NGG9) | 12.296 | -0.238 | 12.681 | 12.681 | 12.278 | 538 | 15200 |
|
|
March 'H9 (NGH9) | 12.021 | -0.233 | 12.410 | 12.424 | 11.964 | 3705 | 46031 |
|
|
April 'J9 (NGJ9) | 10.331 | -0.143 | 10.618 | 10.650 | 10.315 | 4126 | 37760 |
|
|
May 'K9 (NGK9) | 10.169 | -0.130 | 10.431 | 10.440 | 10.157 | 1668 | 31251 |
|
|
June 'M9 (NGM9) | 10.235 | -0.125 | 10.500 | 10.500 | 10.235 | 991 | 14294 |
|
|
July 'N9 (NGN9) | 10.321 | -0.120 | 10.406 | 10.406 | 10.321 | 337 | 12247 |
|
|
August 'Q9 (NGQ9) | 10.378 | -0.115 | 10.629 | 10.629 | 10.378 | 105 | 11772 |
|
|
September 'U9 (NGU9) | 10.401 | -0.112 | 10.669 | 10.672 | 10.401 | 140 | 9273 |
|
|
October 'V9 (NGV9) | 10.469 | -0.109 | 10.585 | 10.625 | 10.469 | 478 | 22639 |
|
|
November 'X9 (NGX9) | 10.734 | -0.099 | 10.965 | 10.965 | 10.734 | 179 | 12200 |
|
|
December 'Z9 (NGZ9) | 11.119 | -0.079 | 11.250 | 11.350 | 11.119 | 409 | 20835 |
|
|
January 'F0 (NGF0) | 11.344 | -0.069 | 11.400 | 11.400 | 11.344 | 439 | 10840 |
|
|
February 'G0 (NGG0) | 11.294 | -0.069 | 11.294 | 11.294 | 11.294 | 1 | 3663 |
|
|
March 'H0 (NGH0) | 11.039 | -0.064 | 11.110 | 11.135 | 11.039 | 121 | 12180 |
|
|
April 'J0 (NGJ0) | 9.694 | -0.024 | 9.800 | 9.810 | 9.694 | 116 | 17907 |
|
|
May 'K0 (NGK0) | 9.544 | -0.019 | 9.600 | 9.600 | 9.544 | 6 | 7073 |
|
|
June 'M0 (NGM0) | 9.604 | -0.019 | 9.650 | 9.650 | 9.604 | 103 | 3800 |
|
|
July 'N0 (NGN0) | 9.689 | -0.019 | 9.689 | 9.689 | 9.689 | 3 | 3340 |
|
|
August 'Q0 (NGQ0) | 9.749 | -0.019 | 9.780 | 9.780 | 9.749 | 3 | 4368 |
|
|
September 'U0 (NGU0) | 9.769 | -0.019 | 9.769 | 9.769 | 9.769 | 4 | 2247 |
|
|
October 'V0 (NGV0) | 9.849 | -0.019 | 9.849 | 9.849 | 9.849 | 6 | 12781 |
|
|
November 'X0 (NGX0) | 10.109 | -0.014 | 10.109 | 10.109 | 10.109 | 4 | 3092 |
|
 |
December 'Z0 (NGZ0) | 10.489 | +0.001 | 10.490 | 10.490 | 10.489 | 19 | 10424 |
|
|
January 'F1 (NGF1) | 10.719 | +0.006 | 10.750 | 10.750 | 10.719 | 2 | 6670 |
|
|
February 'G1 (NGG1) | 10.699 | +0.006 | 10.699 | 10.699 | 10.699 | 2 | 2905 |
|
|
March 'H1 (NGH1) | 10.464 | +0.011 | 10.500 | 10.500 | 10.464 | 2 | 8713 |
|
|
April 'J1 (NGJ1) | 9.309 | +0.031 | 9.309 | 9.309 | 9.309 | 2 | 6507 |
|
|
May 'K1 (NGK1) | 9.229 | +0.036 | 9.229 | 9.229 | 9.229 | 0 | 3805 |
|
|
June 'M1 (NGM1) | 9.294 | +0.036 | 9.294 | 9.294 | 9.294 | 0 | 1919 |
|
|
July 'N1 (NGN1) | 9.379 | +0.036 | 9.350 | 9.379 | 9.350 | 0 | 2189 |
|
|
August 'Q1 (NGQ1) | 9.439 | +0.036 | 9.439 | 9.439 | 9.439 | 0 | 2142 |
|
|
September 'U1 (NGU1) | 9.454 | +0.036 | 9.454 | 9.454 | 9.454 | 50 | 2372 |
|
|
October 'V1 (NGV1) | 9.534 | +0.036 | 9.534 | 9.534 | 9.534 | 0 | 3501 |
|
|
November 'X1 (NGX1) | 9.794 | +0.036 | 9.794 | 9.794 | 9.794 | 0 | 2040 |
|
|
December 'Z1 (NGZ1) | 10.169 | +0.041 | 10.169 | 10.169 | 10.169 | 4 | 4781 |
|
|
January 'F2 (NGF2) | 10.394 | +0.046 | 10.394 | 10.394 | 10.394 | 50 | 1779 |
|
|
February 'G2 (NGG2) | 10.379 | +0.046 | 10.379 | 10.379 | 10.379 | 0 | 907 |
|
|
March 'H2 (NGH2) | 10.139 | +0.046 | 10.139 | 10.139 | 10.139 | 0 | 1420 |
|
|
April 'J2 (NGJ2) | 9.059 | +0.056 | 9.059 | 9.059 | 9.059 | 0 | 1841 |
|
|
May 'K2 (NGK2) | 8.989 | +0.056 | 8.989 | 8.989 | 8.989 | 0 | 1295 |
|
|
June 'M2 (NGM2) | 9.054 | +0.056 | 9.054 | 9.054 | 9.054 | 0 | 776 |
|
|
July 'N2 (NGN2) | 9.134 | +0.056 | 9.134 | 9.134 | 9.134 | 0 | 801 |
|
|
August 'Q2 (NGQ2) | 9.194 | +0.056 | 9.194 | 9.194 | 9.194 | 0 | 876 |
|
|
September 'U2 (NGU2) | 9.209 | +0.056 | 9.209 | 9.209 | 9.209 | 0 | 788 |
|
|
October 'V2 (NGV2) | 9.289 | +0.061 | 9.289 | 9.289 | 9.289 | 0 | 1293 |
|
|
November 'X2 (NGX2) | 9.554 | +0.061 | 9.554 | 9.554 | 9.554 | 0 | 747 |
|
|
December 'Z2 (NGZ2) | 9.924 | +0.061 | 9.900 | 10.000 | 9.900 | 40 | 3990 |
|
|
January 'F3 (NGF3) | 10.159 | +0.061 | 10.159 | 10.159 | 10.159 | 3 | 405 |
|
|
February 'G3 (NGG3) | 10.149 | +0.061 | 10.149 | 10.149 | 10.149 | 3 | 345 |
|
|
March 'H3 (NGH3) | 9.914 | +0.061 | 9.914 | 9.914 | 9.914 | 3 | 594 |
|
|
April 'J3 (NGJ3) | 8.924 | +0.071 | 8.924 | 8.924 | 8.924 | 3 | 731 |
|
|
May 'K3 (NGK3) | 8.889 | +0.071 | 8.889 | 8.889 | 8.889 | 3 | 376 |
|
|
June 'M3 (NGM3) | 8.954 | +0.071 | 8.954 | 8.954 | 8.954 | 3 | 356 |
|
|
July 'N3 (NGN3) | 9.029 | +0.071 | 9.029 | 9.029 | 9.029 | 3 | 394 |
|
|
August 'Q3 (NGQ3) | 9.084 | +0.076 | 9.084 | 9.084 | 9.084 | 3 | 393 |
|
|
September 'U3 (NGU3) | 9.099 | +0.076 | 9.099 | 9.099 | 9.099 | 3 | 393 |
|
|
October 'V3 (NGV3) | 9.169 | +0.076 | 9.169 | 9.169 | 9.169 | 3 | 624 |
|
|
November 'X3 (NGX3) | 9.429 | +0.076 | 9.429 | 9.429 | 9.429 | 3 | 325 |
|
|
December 'Z3 (NGZ3) | 9.784 | +0.081 | 9.900 | 9.900 | 9.784 | 103 | 6132 |
|
|
January 'F4 (NGF4) | 10.019 | +0.081 | 10.019 | 10.019 | 10.019 | 0 | 643 |
|
|
February 'G4 (NGG4) | 10.019 | +0.081 | 10.019 | 10.019 | 10.019 | 0 | 13 |
|
|
March 'H4 (NGH4) | 9.794 | +0.081 | 9.794 | 9.794 | 9.794 | 0 | 15 |
|
|
April 'J4 (NGJ4) | 8.894 | +0.081 | 8.894 | 8.894 | 8.894 | 0 | 14 |
|
|
May 'K4 (NGK4) | 8.859 | +0.081 | 8.859 | 8.859 | 8.859 | 0 | 15 |
|
|
June 'M4 (NGM4) | 8.919 | +0.081 | 8.919 | 8.919 | 8.919 | 0 | 13 |
|
|
July 'N4 (NGN4) | 8.984 | +0.081 | 8.984 | 8.984 | 8.984 | 0 | 13 |
|
|
August 'Q4 (NGQ4) | 9.034 | +0.081 | 9.034 | 9.034 | 9.034 | 0 | 13 |
|
|
September 'U4 (NGU4) | 9.044 | +0.081 | 9.044 | 9.044 | 9.044 | 0 | 13 |
|
|
October 'V4 (NGV4) | 9.124 | +0.081 | 9.124 | 9.124 | 9.124 | 0 | 15 |
|
|
November 'X4 (NGX4) | 9.404 | +0.081 | 9.404 | 9.404 | 9.404 | 0 | 13 |
|
|
December 'Z4 (NGZ4) | 9.784 | +0.081 | 9.784 | 9.784 | 9.784 | 0 | 13 |
|
|
January 'F5 (NGF5) | 10.019 | +0.081 | 10.019 | 10.019 | 10.019 | 0 | 15 |
|
|
February 'G5 (NGG5) | 10.014 | +0.081 | 10.014 | 10.014 | 10.014 | 0 | 13 |
|
|
March 'H5 (NGH5) | 9.784 | +0.081 | 9.750 | 9.784 | 9.750 | 0 | 15 |
|
|
April 'J5 (NGJ5) | 8.954 | +0.081 | 8.954 | 8.954 | 8.954 | 0 | 13 |
|
|
May 'K5 (NGK5) | 8.929 | +0.081 | 8.929 | 8.929 | 8.929 | 0 | 14 |
|
|
June 'M5 (NGM5) | 8.989 | +0.081 | 8.989 | 8.989 | 8.989 | 0 | 13 |
|
|
July 'N5 (NGN5) | 9.064 | +0.081 | 9.064 | 9.064 | 9.064 | 0 | 13 |
|
|
August 'Q5 (NGQ5) | 9.114 | +0.081 | 9.114 | 9.114 | 9.114 | 0 | 13 |
|
|
September 'U5 (NGU5) | 9.124 | +0.081 | 9.124 | 9.124 | 9.124 | 0 | 13 |
|
|
October 'V5 (NGV5) | 9.204 | +0.081 | 9.204 | 9.204 | 9.204 | 0 | 13 |
|
|
November 'X5 (NGX5) | 9.489 | +0.081 | 9.489 | 9.489 | 9.489 | 0 | 13 |
|
|
December 'Z5 (NGZ5) | 9.869 | +0.081 | 9.900 | 9.900 | 9.869 | 200 | 1181 |
|
|
January 'F6 (NGF6) | 10.104 | +0.081 | 10.104 | 10.104 | 10.104 | 0 | 2 |
|
|
February 'G6 (NGG6) | 10.099 | +0.081 | 10.099 | 10.099 | 10.099 | 0 | 0 |
|
|
March 'H6 (NGH6) | 9.869 | +0.081 | 9.869 | 9.869 | 9.869 | 0 | 0 |
|
|
April 'J6 (NGJ6) | 9.039 | +0.081 | 9.039 | 9.039 | 9.039 | 0 | 0 |
|
|
May 'K6 (NGK6) | 9.014 | +0.081 | 9.014 | 9.014 | 9.014 | 0 | 0 |
|
|
June 'M6 (NGM6) | 9.074 | +0.081 | 9.074 | 9.074 | 9.074 | 0 | 0 |
|
|
July 'N6 (NGN6) | 9.149 | +0.081 | 9.149 | 9.149 | 9.149 | 0 | 0 |
|
|
August 'Q6 (NGQ6) | 9.199 | +0.081 | 9.199 | 9.199 | 9.199 | 0 | 0 |
|
|
September 'U6 (NGU6) | 9.209 | +0.081 | 9.209 | 9.209 | 9.209 | 0 | 0 |
|
|
October 'V6 (NGV6) | 9.289 | +0.081 | 9.289 | 9.289 | 9.289 | 0 | 0 |
|
|
November 'X6 (NGX6) | 9.579 | +0.081 | 9.579 | 9.579 | 9.579 | 0 | 0 |
|
|
December 'Z6 (NGZ6) | 9.969 | +0.081 | 9.969 | 9.969 | 9.969 | 0 | 6 |
|
|
January 'F7 (NGF7) | 10.204 | +0.081 | 10.204 | 10.204 | 10.204 | 0 | 0 |
|
|
February 'G7 (NGG7) | 10.199 | +0.081 | 10.199 | 10.199 | 10.199 | 0 | 0 |
|
|
March 'H7 (NGH7) | 9.969 | +0.081 | 9.969 | 9.969 | 9.969 | 0 | 0 |
|
|
April 'J7 (NGJ7) | 9.149 | +0.081 | 9.149 | 9.149 | 9.149 | 0 | 0 |
|
|
May 'K7 (NGK7) | 9.124 | +0.081 | 9.124 | 9.124 | 9.124 | 0 | 0 |
|
|
June 'M7 (NGM7) | 9.184 | +0.081 | 9.184 | 9.184 | 9.184 | 0 | 0 |
|
|
July 'N7 (NGN7) | 9.264 | +0.081 | 9.264 | 9.264 | 9.264 | 0 | 0 |
|
| August 'Q7 (NGQ7) | norecord |
|
|||||||
| September 'U7 (NGU7) | norecord |
|
|||||||
| October 'V7 (NGV7) | norecord |
|
|||||||
| November 'X7 (NGX7) | norecord |
|
|||||||
| December 'Z7 (NGZ7) | norecord |
|
|||||||
| January 'F8 (NGF8) | norecord |
|
|||||||
| February 'G8 (NGG8) | norecord |
|
|||||||
| March 'H8 (NGH8) | norecord |
|
|||||||
| April 'J8 (NGJ8) | norecord |
|
Data provided by Barchart.com. All Equities (Nasdaq 15-minutes, NYSE/AMEX 20-minutes) and Futures (CME/CBOT 10-minutes, NYMEX/COMEX/NYBOT 30-minutes) data is delayed according to exchange rules.
Partners 
© 2008 The Ibtimes Company. All Rights Reserved. Terms of service | Privacy Policy | Advertising | About Us | Contact Us | Archives