Cash Bids
Home
Target Offers
How to Videos
Discounts
News
DTN Ag Headlines
Portfolio
Weather
Markets
Market Highlights
Futures
Futures Markets
Futures Markets
Electronic Natural Gas (NYMEX)
Contract
Sym
Prev
Open
High
Low
Last Trade
Chg
Settle
Last Update
NATURAL GAS
Jan 26
QNG6F
4.995
5.010
5.069
4.871
5.063
0.068
4.995
12:59P Dec 04
NATURAL GAS
Feb 26
QNG6G
4.627
4.642
4.711
4.537
4.707
0.080
4.627
12:59P Dec 04
NATURAL GAS
Mar 26
QNG6H
4.035
4.054
4.115
3.985
4.112
0.077
4.035
12:59P Dec 04
NATURAL GAS
Apr 26
QNG6J
3.890
3.901
3.958
3.850
3.953
0.063
3.890
12:59P Dec 04
NATURAL GAS
May 26
QNG6K
3.905
3.913
3.968
3.873
3.963
0.058
3.905
12:59P Dec 04
NATURAL GAS
Jun 26
QNG6M
4.032
4.055
4.100
4.009
4.093
0.061
4.032
12:59P Dec 04
NATURAL GAS
Jul 26
QNG6N
4.195
4.200
4.262
4.175
4.257
0.062
4.195
12:59P Dec 04
NATURAL GAS
Aug 26
QNG6Q
4.238
4.247
4.303
4.219
4.299
0.061
4.238
12:59P Dec 04
NATURAL GAS
Sep 26
QNG6U
4.203
4.212
4.267
4.182
4.261
0.058
4.203
12:59P Dec 04
NATURAL GAS
Oct 26
QNG6V
4.248
4.253
4.312
4.225
4.306
0.058
4.248
12:59P Dec 04
NATURAL GAS
Nov 26
QNG6X
4.435
4.437
4.487
4.411
4.483
0.048
4.435
12:59P Dec 04
NATURAL GAS
Dec 26
QNG6Z
4.825
4.831
4.868
4.805
4.867
0.042
4.825
12:59P Dec 04
NATURAL GAS
Jan 27
QNG7F
5.068
5.068
5.107
5.051
5.106
0.038
5.068
12:59P Dec 04
NATURAL GAS
Feb 27
QNG7G
4.650
4.657
4.679
4.640
4.663
0.013
4.650
12:58P Dec 04
NATURAL GAS
Mar 27
QNG7H
3.980
3.981
4.010
3.974
3.997
0.017
3.980
12:58P Dec 04
NATURAL GAS
Apr 27
QNG7J
3.568
3.568
3.589
3.561
3.577
0.009
3.568
12:58P Dec 04
NATURAL GAS
May 27
QNG7K
3.546
3.546
3.563
3.539
3.551
0.005
3.546
12:39P Dec 04
NATURAL GAS
Jun 27
QNG7M
3.657
3.659
3.670
3.648
3.664
0.007
3.657
12:48P Dec 04
NATURAL GAS
Jul 27
QNG7N
3.796
3.798
3.805
3.785
3.804
0.008
3.796
12:41P Dec 04
NATURAL GAS
Aug 27
QNG7Q
3.839
3.842
3.847
3.826
3.842
0.003
3.839
12:16P Dec 04
NATURAL GAS
Sep 27
QNG7U
3.818
3.821
3.827
3.805
3.820
0.002
3.818
12:11P Dec 04
NATURAL GAS
Oct 27
QNG7V
3.885
3.888
3.893
3.869
3.886
0.001
3.885
12:52P Dec 04
NATURAL GAS
Nov 27
QNG7X
4.062
4.063
4.069
4.045
4.055
-0.007
4.062
12:52P Dec 04
NATURAL GAS
Dec 27
QNG7Z
4.486
4.478
4.490
4.464
4.470
-0.016
4.486
12:56P Dec 04
NATURAL GAS
Jan 28
QNG8F
4.777
4.762
4.763
4.762
4.763
-0.014
4.777
9:24A Dec 04
NATURAL GAS
Feb 28
QNG8G
4.413
4.406
4.406
4.405
4.405
-0.010
4.403
s
2:31P Dec 03
NATURAL GAS
Mar 28
QNG8H
3.782
3.785
-0.004
3.778
s
2:31P Dec 03
NATURAL GAS
Apr 28
QNG8J
3.311
3.312
3.312
3.312
3.312
0.001
3.311
7:25A Dec 04
NATURAL GAS
May 28
QNG8K
3.296
3.299
3.300
3.299
3.300
0.004
3.296
8:53A Dec 04
NATURAL GAS
Jun 28
QNG8M
3.419
3.429
3.429
3.429
3.429
0.004
3.423
s
2:31P Dec 03
NATURAL GAS
Jul 28
QNG8N
3.577
3.585
3.585
3.585
3.585
0.002
3.579
s
2:31P Dec 03
NATURAL GAS
Aug 28
QNG8Q
3.634
3.644
3.644
3.644
3.644
0.001
3.635
s
2:31P Dec 03
NATURAL GAS
Sep 28
QNG8U
3.620
3.630
3.630
3.630
3.630
0.000
3.620
s
2:31P Dec 03
NATURAL GAS
Oct 28
QNG8V
3.685
3.695
3.695
3.695
3.695
0.002
3.687
s
2:31P Dec 03
NATURAL GAS
Nov 28
QNG8X
3.877
3.885
3.885
3.885
3.885
0.004
3.881
s
2:31P Dec 03
NATURAL GAS
Dec 28
QNG8Z
4.311
4.315
4.315
4.315
4.315
0.006
4.317
s
2:31P Dec 03
NATURAL GAS
Jan 29
QNG9F
4.586
4.602
0.014
4.600
s
2:31P Dec 03
NATURAL GAS
Feb 29
QNG9G
4.290
4.312
0.013
4.303
s
2:31P Dec 03
NATURAL GAS
Mar 29
QNG9H
3.622
3.630
0.008
3.630
s
2:31P Dec 03
NATURAL GAS
Apr 29
QNG9J
3.191
3.220
0.037
3.228
s
2:31P Dec 03
NATURAL GAS
May 29
QNG9K
3.185
3.200
0.028
3.213
s
2:31P Dec 03
NATURAL GAS
Jun 29
QNG9M
3.342
3.355
0.021
3.363
s
2:31P Dec 03
NATURAL GAS
Jul 29
QNG9N
3.516
3.491
0.017
3.533
s
2:31P Dec 03
NATURAL GAS
Aug 29
QNG9Q
3.600
3.590
3.590
3.590
3.590
-0.010
3.600
12:16P Dec 04
NATURAL GAS
Sep 29
QNG9U
3.567
3.560
0.010
3.577
s
2:31P Dec 03
NATURAL GAS
Oct 29
QNG9V
3.635
3.660
0.011
3.646
s
2:31P Dec 03
NATURAL GAS
Nov 29
QNG9X
3.830
3.805
0.012
3.842
s
2:31P Dec 03
NATURAL GAS
Dec 29
QNG9Z
4.272
4.290
0.012
4.284
s
2:31P Dec 03
NATURAL GAS
Jan 30
QNG0F
4.549
4.560
-0.005
4.544
s
2:31P Dec 03
NATURAL GAS
Feb 30
QNG0G
4.266
4.235
-0.004
4.262
s
2:31P Dec 03
NATURAL GAS
Mar 30
QNG0H
3.671
3.645
-0.002
3.669
s
2:31P Dec 03
NATURAL GAS
Apr 30
QNG0J
3.210
3.165
-0.021
3.189
s
2:31P Dec 03
NATURAL GAS
May 30
QNG0K
3.164
3.100
-0.005
3.159
s
2:31P Dec 03
NATURAL GAS
Jun 30
QNG0M
3.290
3.071
-0.003
3.287
s
2:31P Dec 03
NATURAL GAS
Jul 30
QNG0N
3.430
3.428
-0.002
3.428
s
2:31P Dec 03
NATURAL GAS
Aug 30
QNG0Q
3.498
3.345
-0.001
3.497
s
2:31P Dec 03
NATURAL GAS
Sep 30
QNG0U
3.486
3.500
0.001
3.487
s
2:31P Dec 03
NATURAL GAS
Oct 30
QNG0V
3.569
3.500
0.018
3.587
s
2:31P Dec 03
NATURAL GAS
Nov 30
QNG0X
3.764
3.554
0.018
3.782
s
2:31P Dec 03
NATURAL GAS
Dec 30
QNG0Z
4.200
3.840
0.002
4.202
s
2:31P Dec 03
NATURAL GAS
Jan 31
QNG1F
4.434
4.250
-0.008
4.426
s
2:31P Dec 03
NATURAL GAS
Feb 31
QNG1G
4.143
4.040
-0.008
4.135
s
2:31P Dec 03
NATURAL GAS
Mar 31
QNG1H
3.508
3.420
-0.008
3.500
s
2:31P Dec 03
NATURAL GAS
Apr 31
QNG1J
3.051
3.050
-0.008
3.043
s
2:31P Dec 03
NATURAL GAS
May 31
QNG1K
3.025
3.000
-0.008
3.017
s
2:31P Dec 03
NATURAL GAS
Jun 31
QNG1M
3.170
2.957
-0.008
3.162
s
2:31P Dec 03
NATURAL GAS
Jul 31
QNG1N
3.325
-0.008
3.317
s
2:31P Dec 03
NATURAL GAS
Aug 31
QNG1Q
3.385
-0.008
3.377
s
2:31P Dec 03
NATURAL GAS
Sep 31
QNG1U
3.365
3.308
-0.008
3.357
s
2:31P Dec 03
NATURAL GAS
Oct 31
QNG1V
3.436
3.380
-0.002
3.434
s
2:31P Dec 03
NATURAL GAS
Nov 31
QNG1X
3.665
3.554
-0.021
3.644
s
2:31P Dec 03
NATURAL GAS
Dec 31
QNG1Z
4.091
-0.021
4.070
s
2:31P Dec 03
NATURAL GAS
Jan 32
QNG2F
4.370
-0.050
4.320
s
2:31P Dec 03
NATURAL GAS
Feb 32
QNG2G
4.065
-0.050
4.015
s
2:31P Dec 03
NATURAL GAS
Mar 32
QNG2H
3.395
3.300
-0.053
3.342
s
2:31P Dec 03
NATURAL GAS
Apr 32
QNG2J
2.925
2.740
-0.053
2.872
s
2:31P Dec 03
NATURAL GAS
May 32
QNG2K
2.906
2.850
-0.053
2.853
s
2:31P Dec 03
NATURAL GAS
Jun 32
QNG2M
3.042
2.926
-0.053
2.989
s
2:31P Dec 03
NATURAL GAS
Jul 32
QNG2N
3.202
-0.053
3.149
s
2:31P Dec 03
NATURAL GAS
Aug 32
QNG2Q
3.262
-0.053
3.209
s
2:31P Dec 03
NATURAL GAS
Sep 32
QNG2U
3.234
-0.053
3.181
s
2:31P Dec 03
NATURAL GAS
Oct 32
QNG2V
3.304
3.280
-0.053
3.251
s
2:31P Dec 03
NATURAL GAS
Nov 32
QNG2X
3.500
3.480
-0.053
3.447
s
2:31P Dec 03
NATURAL GAS
Dec 32
QNG2Z
3.932
3.927
-0.088
3.844
s
2:31P Dec 03
NATURAL GAS
Jan 33
QNG3F
4.170
-0.071
4.099
s
2:31P Dec 03
NATURAL GAS
Feb 33
QNG3G
3.890
-0.056
3.834
s
2:31P Dec 03
NATURAL GAS
Mar 33
QNG3H
3.270
-0.036
3.234
s
2:31P Dec 03
NATURAL GAS
Apr 33
QNG3J
2.840
2.839
-0.021
2.819
s
2:31P Dec 03
NATURAL GAS
May 33
QNG3K
2.840
2.750
-0.021
2.819
s
2:31P Dec 03
NATURAL GAS
Jun 33
QNG3M
2.982
-0.003
2.979
s
2:31P Dec 03
NATURAL GAS
Jul 33
QNG3N
3.147
0.012
3.159
s
2:31P Dec 03
NATURAL GAS
Aug 33
QNG3Q
3.202
0.027
3.229
s
2:31P Dec 03
NATURAL GAS
Sep 33
QNG3U
3.177
0.027
3.204
s
2:31P Dec 03
NATURAL GAS
Oct 33
QNG3V
3.223
3.290
0.027
3.250
s
2:31P Dec 03
NATURAL GAS
Nov 33
QNG3X
3.483
0.027
3.510
s
2:31P Dec 03
NATURAL GAS
Dec 33
QNG3Z
3.913
0.027
3.940
s
2:31P Dec 03
NATURAL GAS
Jan 34
QNG4F
4.168
0.027
4.195
s
2:31P Dec 03
NATURAL GAS
Feb 34
QNG4G
3.898
0.027
3.925
s
2:31P Dec 03
NATURAL GAS
Mar 34
QNG4H
3.298
0.027
3.325
s
2:31P Dec 03
NATURAL GAS
Apr 34
QNG4J
2.898
0.027
2.925
s
2:31P Dec 03
NATURAL GAS
May 34
QNG4K
2.928
0.027
2.955
s
2:31P Dec 03
NATURAL GAS
Jun 34
QNG4M
3.058
0.027
3.085
s
2:31P Dec 03
NATURAL GAS
Jul 34
QNG4N
3.203
0.027
3.230
s
2:31P Dec 03
NATURAL GAS
Aug 34
QNG4Q
3.243
0.027
3.270
s
2:31P Dec 03
NATURAL GAS
Sep 34
QNG4U
3.258
0.027
3.285
s
2:31P Dec 03
NATURAL GAS
Oct 34
QNG4V
3.304
0.027
3.331
s
2:31P Dec 03
NATURAL GAS
Nov 34
QNG4X
3.544
0.027
3.571
s
2:31P Dec 03
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG6F)
Exchange:
NYMEX
Last Trade:
5.063
Change:
0.068
Bid:
5.062
Ask:
5.063
Today's High:
5.069
Today's Low:
4.871
Volume:
186,366
Open:
5.010
Settle:
4.995
Prev:
4.995
Contract High:
Contract Low:
Updated:
Dec-04-2025
12:59:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Higher Again
Editorial Staff
–
Posted at Friday, November 21, 2025 11:48AM CST
QNG6F
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.