Home
Weather
Futures Markets
Markets Page
Options
Charts
Portfolio
DTN News
DTN Ag Headlines
Ag News
Corn News
Market News
Quotes
Futures Markets
Options
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
Aug 25
QNG5Q
3.542
3.519
3.628
3.494
3.567
0.023
3.565
s
3:59P Jul 18
NATURAL GAS
Sep 25
QNG5U
3.577
3.555
3.657
3.527
3.599
0.022
3.599
s
3:59P Jul 18
NATURAL GAS
Oct 25
QNG5V
3.690
3.664
3.761
3.631
3.704
0.018
3.708
s
3:59P Jul 18
NATURAL GAS
Nov 25
QNG5X
4.048
4.022
4.097
3.963
4.035
-0.001
4.047
s
3:57P Jul 18
NATURAL GAS
Dec 25
QNG5Z
4.621
4.594
4.653
4.517
4.572
-0.024
4.597
s
3:57P Jul 18
NATURAL GAS
Jan 26
QNG6F
4.921
4.892
4.951
4.811
4.870
-0.023
4.898
s
3:57P Jul 18
NATURAL GAS
Feb 26
QNG6G
4.614
4.589
4.641
4.496
4.557
-0.028
4.586
s
3:47P Jul 18
NATURAL GAS
Mar 26
QNG6H
4.154
4.125
4.172
4.026
4.093
-0.034
4.120
s
3:59P Jul 18
NATURAL GAS
Apr 26
QNG6J
3.887
3.865
3.901
3.764
3.833
-0.028
3.859
s
3:59P Jul 18
NATURAL GAS
May 26
QNG6K
3.888
3.866
3.899
3.757
3.816
-0.030
3.858
s
3:36P Jul 18
NATURAL GAS
Jun 26
QNG6M
4.026
4.004
4.036
3.893
3.947
-0.034
3.992
s
3:36P Jul 18
NATURAL GAS
Jul 26
QNG6N
4.204
4.183
4.216
4.074
4.131
-0.032
4.172
s
3:33P Jul 18
NATURAL GAS
Aug 26
QNG6Q
4.260
4.238
4.271
4.131
4.191
-0.027
4.233
s
3:57P Jul 18
NATURAL GAS
Sep 26
QNG6U
4.211
4.189
4.223
4.084
4.147
-0.023
4.188
s
3:57P Jul 18
NATURAL GAS
Oct 26
QNG6V
4.264
4.240
4.275
4.139
4.200
-0.021
4.243
s
3:57P Jul 18
NATURAL GAS
Nov 26
QNG6X
4.469
4.469
4.481
4.351
4.396
-0.026
4.443
s
3:33P Jul 18
NATURAL GAS
Dec 26
QNG6Z
4.834
4.839
4.848
4.726
4.769
-0.019
4.815
s
3:28P Jul 18
NATURAL GAS
Jan 27
QNG7F
5.081
5.091
5.096
4.980
5.021
-0.017
5.064
s
3:30P Jul 18
NATURAL GAS
Feb 27
QNG7G
4.685
4.692
4.700
4.585
4.615
-0.027
4.658
s
3:27P Jul 18
NATURAL GAS
Mar 27
QNG7H
4.020
4.028
4.036
3.919
3.941
-0.030
3.990
s
3:40P Jul 18
NATURAL GAS
Apr 27
QNG7J
3.552
3.571
3.571
3.460
3.491
-0.024
3.528
s
3:40P Jul 18
NATURAL GAS
May 27
QNG7K
3.513
3.526
3.530
3.424
3.459
-0.022
3.491
s
3:30P Jul 18
NATURAL GAS
Jun 27
QNG7M
3.651
3.661
3.664
3.562
3.623
-0.022
3.629
s
1:46P Jul 18
NATURAL GAS
Jul 27
QNG7N
3.829
3.842
3.842
3.785
3.785
-0.021
3.808
s
3:28P Jul 18
NATURAL GAS
Aug 27
QNG7Q
3.889
3.905
3.905
3.800
3.800
-0.018
3.871
s
1:46P Jul 18
NATURAL GAS
Sep 27
QNG7U
3.854
3.870
3.870
3.806
3.825
-0.014
3.840
s
1:46P Jul 18
NATURAL GAS
Oct 27
QNG7V
3.928
3.942
3.942
3.905
3.910
-0.013
3.915
s
1:46P Jul 18
NATURAL GAS
Nov 27
QNG7X
4.126
4.134
4.135
4.082
4.105
-0.001
4.125
s
2:14P Jul 18
NATURAL GAS
Dec 27
QNG7Z
4.532
4.550
4.550
4.491
4.491
0.008
4.540
s
1:46P Jul 18
NATURAL GAS
Jan 28
QNG8F
4.822
4.805
4.805
4.805
4.805
0.008
4.830
s
2:15P Jul 18
NATURAL GAS
Feb 28
QNG8G
4.512
4.500
0.006
4.518
s
1:46P Jul 18
NATURAL GAS
Mar 28
QNG8H
3.842
3.843
3.843
3.843
3.843
0.006
3.848
s
1:46P Jul 18
NATURAL GAS
Apr 28
QNG8J
3.363
3.340
3.340
3.340
3.340
-0.007
3.356
s
1:46P Jul 18
NATURAL GAS
May 28
QNG8K
3.330
3.325
-0.009
3.321
s
1:46P Jul 18
NATURAL GAS
Jun 28
QNG8M
3.484
3.480
-0.009
3.475
s
1:46P Jul 18
NATURAL GAS
Jul 28
QNG8N
3.661
3.665
3.665
3.665
3.665
-0.007
3.654
s
1:46P Jul 18
NATURAL GAS
Aug 28
QNG8Q
3.734
3.708
-0.007
3.727
s
1:46P Jul 18
NATURAL GAS
Sep 28
QNG8U
3.722
3.690
-0.007
3.715
s
1:46P Jul 18
NATURAL GAS
Oct 28
QNG8V
3.788
3.654
-0.007
3.781
s
1:46P Jul 18
NATURAL GAS
Nov 28
QNG8X
4.012
3.985
-0.006
4.006
s
1:46P Jul 18
NATURAL GAS
Dec 28
QNG8Z
4.455
4.440
-0.005
4.450
s
1:46P Jul 18
NATURAL GAS
Jan 29
QNG9F
4.676
4.651
-0.004
4.672
s
1:46P Jul 18
NATURAL GAS
Feb 29
QNG9G
4.393
4.300
-0.002
4.391
s
1:46P Jul 18
NATURAL GAS
Mar 29
QNG9H
3.693
3.625
-0.003
3.690
s
1:46P Jul 18
NATURAL GAS
Apr 29
QNG9J
3.250
3.210
-0.005
3.245
s
1:46P Jul 18
NATURAL GAS
May 29
QNG9K
3.224
3.215
-0.005
3.219
s
1:46P Jul 18
NATURAL GAS
Jun 29
QNG9M
3.375
3.355
-0.005
3.370
s
1:46P Jul 18
NATURAL GAS
Jul 29
QNG9N
3.556
3.500
-0.005
3.551
s
1:46P Jul 18
NATURAL GAS
Aug 29
QNG9Q
3.631
3.555
-0.005
3.626
s
1:46P Jul 18
NATURAL GAS
Sep 29
QNG9U
3.616
3.560
-0.005
3.611
s
1:46P Jul 18
NATURAL GAS
Oct 29
QNG9V
3.679
3.685
-0.005
3.674
s
1:46P Jul 18
NATURAL GAS
Nov 29
QNG9X
3.884
3.865
-0.005
3.879
s
1:46P Jul 18
NATURAL GAS
Dec 29
QNG9Z
4.311
4.300
-0.005
4.306
s
1:46P Jul 18
NATURAL GAS
Jan 30
QNG0F
4.567
4.531
-0.005
4.562
s
1:46P Jul 18
NATURAL GAS
Feb 30
QNG0G
4.287
4.283
-0.005
4.282
s
1:46P Jul 18
NATURAL GAS
Mar 30
QNG0H
3.600
3.571
3.571
3.571
3.571
-0.005
3.595
s
1:46P Jul 18
NATURAL GAS
Apr 30
QNG0J
3.055
3.002
-0.005
3.050
s
1:46P Jul 18
NATURAL GAS
May 30
QNG0K
3.022
2.926
-0.005
3.017
s
1:46P Jul 18
NATURAL GAS
Jun 30
QNG0M
3.178
3.071
-0.005
3.173
s
1:46P Jul 18
NATURAL GAS
Jul 30
QNG0N
3.354
3.500
-0.005
3.349
s
1:46P Jul 18
NATURAL GAS
Aug 30
QNG0Q
3.418
3.500
-0.005
3.413
s
1:46P Jul 18
NATURAL GAS
Sep 30
QNG0U
3.410
3.500
-0.005
3.405
s
1:46P Jul 18
NATURAL GAS
Oct 30
QNG0V
3.471
3.425
-0.005
3.466
s
1:46P Jul 18
NATURAL GAS
Nov 30
QNG0X
3.676
3.554
-0.005
3.671
s
1:46P Jul 18
NATURAL GAS
Dec 30
QNG0Z
4.145
3.840
-0.005
4.140
s
1:46P Jul 18
NATURAL GAS
Jan 31
QNG1F
4.407
4.250
-0.005
4.402
s
1:46P Jul 18
NATURAL GAS
Feb 31
QNG1G
4.142
4.020
-0.005
4.137
s
1:46P Jul 18
NATURAL GAS
Mar 31
QNG1H
3.553
3.400
-0.005
3.548
s
1:46P Jul 18
NATURAL GAS
Apr 31
QNG1J
3.147
3.000
-0.024
3.123
s
1:46P Jul 18
NATURAL GAS
May 31
QNG1K
3.122
3.000
-0.024
3.098
s
1:46P Jul 18
NATURAL GAS
Jun 31
QNG1M
3.275
2.957
-0.024
3.251
s
1:46P Jul 18
NATURAL GAS
Jul 31
QNG1N
3.439
-0.024
3.415
s
1:46P Jul 18
NATURAL GAS
Aug 31
QNG1Q
3.475
-0.024
3.451
s
1:46P Jul 18
NATURAL GAS
Sep 31
QNG1U
3.448
3.040
-0.024
3.424
s
1:46P Jul 18
NATURAL GAS
Oct 31
QNG1V
3.521
3.270
-0.024
3.497
s
1:46P Jul 18
NATURAL GAS
Nov 31
QNG1X
3.721
3.554
-0.024
3.697
s
1:46P Jul 18
NATURAL GAS
Dec 31
QNG1Z
4.142
-0.024
4.118
s
1:46P Jul 18
NATURAL GAS
Jan 32
QNG2F
4.395
-0.024
4.371
s
1:46P Jul 18
NATURAL GAS
Feb 32
QNG2G
4.085
-0.024
4.061
s
1:46P Jul 18
NATURAL GAS
Mar 32
QNG2H
3.430
3.300
-0.024
3.406
s
1:46P Jul 18
NATURAL GAS
Apr 32
QNG2J
2.949
2.710
-0.024
2.925
s
1:46P Jul 18
NATURAL GAS
May 32
QNG2K
2.969
2.830
-0.024
2.945
s
1:46P Jul 18
NATURAL GAS
Jun 32
QNG2M
3.119
2.926
-0.024
3.095
s
1:46P Jul 18
NATURAL GAS
Jul 32
QNG2N
3.279
-0.024
3.255
s
1:46P Jul 18
NATURAL GAS
Aug 32
QNG2Q
3.311
-0.024
3.287
s
1:46P Jul 18
NATURAL GAS
Sep 32
QNG2U
3.286
-0.024
3.262
s
1:46P Jul 18
NATURAL GAS
Oct 32
QNG2V
3.361
3.280
-0.024
3.337
s
1:46P Jul 18
NATURAL GAS
Nov 32
QNG2X
3.591
-0.024
3.567
s
1:46P Jul 18
NATURAL GAS
Dec 32
QNG2Z
4.021
3.720
-0.024
3.997
s
1:46P Jul 18
NATURAL GAS
Jan 33
QNG3F
4.271
-0.024
4.247
s
1:46P Jul 18
NATURAL GAS
Feb 33
QNG3G
4.006
-0.024
3.982
s
1:46P Jul 18
NATURAL GAS
Mar 33
QNG3H
3.386
-0.024
3.362
s
1:46P Jul 18
NATURAL GAS
Apr 33
QNG3J
2.936
2.640
-0.024
2.912
s
1:46P Jul 18
NATURAL GAS
May 33
QNG3K
2.966
-0.024
2.942
s
1:46P Jul 18
NATURAL GAS
Jun 33
QNG3M
3.108
-0.024
3.084
s
1:46P Jul 18
NATURAL GAS
Jul 33
QNG3N
3.273
-0.024
3.249
s
1:46P Jul 18
NATURAL GAS
Aug 33
QNG3Q
3.313
-0.024
3.289
s
1:46P Jul 18
NATURAL GAS
Sep 33
QNG3U
3.288
-0.024
3.264
s
1:46P Jul 18
NATURAL GAS
Oct 33
QNG3V
3.334
3.290
-0.024
3.310
s
1:46P Jul 18
NATURAL GAS
Nov 33
QNG3X
3.594
-0.024
3.570
s
1:46P Jul 18
NATURAL GAS
Dec 33
QNG3Z
3.994
-0.024
3.970
s
1:46P Jul 18
NATURAL GAS
Jan 34
QNG4F
4.249
-0.024
4.225
s
1:46P Jul 18
NATURAL GAS
Feb 34
QNG4G
4.049
-0.024
4.025
s
1:46P Jul 18
NATURAL GAS
Mar 34
QNG4H
3.474
-0.024
3.450
s
1:46P Jul 18
NATURAL GAS
Apr 34
QNG4J
3.074
-0.024
3.050
s
1:46P Jul 18
NATURAL GAS
May 34
QNG4K
3.104
-0.024
3.080
s
1:46P Jul 18
NATURAL GAS
Jun 34
QNG4M
3.234
-0.024
3.210
s
1:46P Jul 18
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG5Q)
Exchange:
NYMEX
Last Trade:
3.567
Change:
0.023
Bid:
3.555
Ask:
3.620
Today's High:
3.628
Today's Low:
3.494
Volume:
116,323
Open:
3.519
Settle:
3.565
s
Prev:
3.542
Contract High:
Contract Low:
Updated:
Jul-18-2025
3:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Lower
Editorial Staff
–
Posted at Friday, July 18, 2025 1:17PM CDT
QNG5Q
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.