Cash Bids
Home
Target Offers
How to Videos
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
Jul 25
QNG5N
3.989
3.985
4.148
3.818
3.895
-0.094
3.847
3:08P Jun 20
NATURAL GAS
Aug 25
QNG5Q
4.077
4.077
4.230
3.918
3.990
-0.087
3.949
3:08P Jun 20
NATURAL GAS
Sep 25
QNG5U
4.051
4.046
4.198
3.901
3.970
-0.081
3.932
3:07P Jun 20
NATURAL GAS
Oct 25
QNG5V
4.118
4.122
4.258
3.972
4.041
-0.077
4.004
3:05P Jun 20
NATURAL GAS
Nov 25
QNG5X
4.447
4.444
4.573
4.320
4.384
-0.063
4.352
3:04P Jun 20
NATURAL GAS
Dec 25
QNG5Z
4.959
4.945
5.076
4.855
4.918
-0.041
4.889
3:06P Jun 20
NATURAL GAS
Jan 26
QNG6F
5.231
5.226
5.341
5.140
5.202
-0.029
5.175
3:06P Jun 20
NATURAL GAS
Feb 26
QNG6G
4.931
4.920
5.023
4.849
4.909
-0.022
4.881
3:07P Jun 20
NATURAL GAS
Mar 26
QNG6H
4.422
4.420
4.495
4.362
4.402
-0.020
4.385
3:04P Jun 20
NATURAL GAS
Apr 26
QNG6J
4.068
4.070
4.131
4.022
4.057
-0.011
4.049
3:07P Jun 20
NATURAL GAS
May 26
QNG6K
4.035
4.040
4.093
3.996
4.022
-0.013
4.020
2:55P Jun 20
NATURAL GAS
Jun 26
QNG6M
4.174
4.176
4.231
4.139
4.159
-0.015
4.161
2:55P Jun 20
NATURAL GAS
Jul 26
QNG6N
4.340
4.347
4.400
4.315
4.330
-0.010
4.334
2:55P Jun 20
NATURAL GAS
Aug 26
QNG6Q
4.385
4.392
4.445
4.359
4.386
0.001
4.379
2:15P Jun 20
NATURAL GAS
Sep 26
QNG6U
4.338
4.343
4.397
4.312
4.336
-0.002
4.334
2:55P Jun 20
NATURAL GAS
Oct 26
QNG6V
4.398
4.398
4.455
4.370
4.396
-0.002
4.390
2:59P Jun 20
NATURAL GAS
Nov 26
QNG6X
4.579
4.581
4.634
4.563
4.573
-0.006
4.577
2:54P Jun 20
NATURAL GAS
Dec 26
QNG6Z
4.932
4.935
4.977
4.919
4.930
-0.002
4.931
2:59P Jun 20
NATURAL GAS
Jan 27
QNG7F
5.164
5.158
5.208
5.145
5.154
-0.010
5.161
2:54P Jun 20
NATURAL GAS
Feb 27
QNG7G
4.740
4.760
4.769
4.710
4.710
-0.030
4.734
2:55P Jun 20
NATURAL GAS
Mar 27
QNG7H
4.062
4.069
4.089
4.048
4.048
-0.014
4.061
2:54P Jun 20
NATURAL GAS
Apr 27
QNG7J
3.560
3.582
3.604
3.550
3.557
-0.003
3.568
2:59P Jun 20
NATURAL GAS
May 27
QNG7K
3.522
3.537
3.555
3.513
3.521
-0.001
3.525
2:57P Jun 20
NATURAL GAS
Jun 27
QNG7M
3.658
3.675
3.687
3.647
3.647
-0.011
3.659
1:58P Jun 20
NATURAL GAS
Jul 27
QNG7N
3.832
3.865
3.865
3.814
3.814
-0.018
3.831
2:06P Jun 20
NATURAL GAS
Aug 27
QNG7Q
3.881
3.885
3.902
3.866
3.866
-0.015
3.880
2:08P Jun 20
NATURAL GAS
Sep 27
QNG7U
3.842
3.864
3.866
3.830
3.830
-0.012
3.843
2:37P Jun 20
NATURAL GAS
Oct 27
QNG7V
3.909
3.929
3.937
3.895
3.896
-0.013
3.910
2:38P Jun 20
NATURAL GAS
Nov 27
QNG7X
4.094
4.121
4.124
4.081
4.082
-0.012
4.095
2:37P Jun 20
NATURAL GAS
Dec 27
QNG7Z
4.497
4.505
4.537
4.484
4.493
0.001
4.498
1:49P Jun 20
NATURAL GAS
Jan 28
QNG8F
4.785
4.730
0.001
4.786
1:49P Jun 20
NATURAL GAS
Feb 28
QNG8G
4.484
4.484
4.484
4.484
4.484
0.003
4.487
1:49P Jun 20
NATURAL GAS
Mar 28
QNG8H
3.809
3.764
0.003
3.812
1:49P Jun 20
NATURAL GAS
Apr 28
QNG8J
3.334
3.366
3.366
3.366
3.366
0.004
3.338
1:49P Jun 20
NATURAL GAS
May 28
QNG8K
3.300
3.340
3.340
3.340
3.340
0.002
3.302
1:49P Jun 20
NATURAL GAS
Jun 28
QNG8M
3.442
3.475
3.475
3.475
3.475
0.002
3.444
1:49P Jun 20
NATURAL GAS
Jul 28
QNG8N
3.605
3.555
0.006
3.611
1:49P Jun 20
NATURAL GAS
Aug 28
QNG8Q
3.676
3.627
0.006
3.682
1:49P Jun 20
NATURAL GAS
Sep 28
QNG8U
3.667
3.620
0.006
3.673
1:49P Jun 20
NATURAL GAS
Oct 28
QNG8V
3.729
3.654
0.007
3.736
1:49P Jun 20
NATURAL GAS
Nov 28
QNG8X
3.939
3.840
0.004
3.943
1:49P Jun 20
NATURAL GAS
Dec 28
QNG8Z
4.385
4.310
0.002
4.387
1:49P Jun 20
NATURAL GAS
Jan 29
QNG9F
4.597
4.501
-0.004
4.593
1:49P Jun 20
NATURAL GAS
Feb 29
QNG9G
4.343
4.230
0.001
4.344
1:49P Jun 20
NATURAL GAS
Mar 29
QNG9H
3.688
3.630
0.001
3.689
1:49P Jun 20
NATURAL GAS
Apr 29
QNG9J
3.297
3.200
0.002
3.299
1:49P Jun 20
NATURAL GAS
May 29
QNG9K
3.272
3.165
0.003
3.275
1:49P Jun 20
NATURAL GAS
Jun 29
QNG9M
3.412
3.200
0.003
3.415
1:49P Jun 20
NATURAL GAS
Jul 29
QNG9N
3.582
3.500
0.004
3.586
1:49P Jun 20
NATURAL GAS
Aug 29
QNG9Q
3.644
3.555
0.005
3.649
1:49P Jun 20
NATURAL GAS
Sep 29
QNG9U
3.624
3.560
0.005
3.629
1:49P Jun 20
NATURAL GAS
Oct 29
QNG9V
3.689
3.625
0.008
3.697
1:49P Jun 20
NATURAL GAS
Nov 29
QNG9X
3.889
3.763
0.008
3.897
1:49P Jun 20
NATURAL GAS
Dec 29
QNG9Z
4.326
4.200
0.008
4.334
1:49P Jun 20
NATURAL GAS
Jan 30
QNG0F
4.579
4.459
-0.014
4.565
1:49P Jun 20
NATURAL GAS
Feb 30
QNG0G
4.279
4.183
-0.014
4.265
1:49P Jun 20
NATURAL GAS
Mar 30
QNG0H
3.601
3.460
-0.014
3.587
1:49P Jun 20
NATURAL GAS
Apr 30
QNG0J
3.045
3.002
-0.014
3.031
1:49P Jun 20
NATURAL GAS
May 30
QNG0K
2.989
2.926
-0.014
2.975
1:49P Jun 20
NATURAL GAS
Jun 30
QNG0M
3.129
3.071
-0.014
3.115
1:49P Jun 20
NATURAL GAS
Jul 30
QNG0N
3.279
3.500
-0.014
3.265
1:49P Jun 20
NATURAL GAS
Aug 30
QNG0Q
3.356
3.500
-0.014
3.342
1:49P Jun 20
NATURAL GAS
Sep 30
QNG0U
3.356
3.500
-0.014
3.342
1:49P Jun 20
NATURAL GAS
Oct 30
QNG0V
3.440
3.440
3.440
3.440
3.440
-0.014
3.426
1:49P Jun 20
NATURAL GAS
Nov 30
QNG0X
3.661
3.554
-0.014
3.647
1:49P Jun 20
NATURAL GAS
Dec 30
QNG0Z
4.115
3.840
-0.014
4.101
1:49P Jun 20
NATURAL GAS
Jan 31
QNG1F
4.361
-0.014
4.347
1:49P Jun 20
NATURAL GAS
Feb 31
QNG1G
4.079
3.900
-0.014
4.065
1:49P Jun 20
NATURAL GAS
Mar 31
QNG1H
3.456
3.350
-0.014
3.442
1:49P Jun 20
NATURAL GAS
Apr 31
QNG1J
3.035
2.900
-0.014
3.021
1:49P Jun 20
NATURAL GAS
May 31
QNG1K
3.053
2.926
-0.014
3.039
1:49P Jun 20
NATURAL GAS
Jun 31
QNG1M
3.206
2.957
-0.014
3.192
1:49P Jun 20
NATURAL GAS
Jul 31
QNG1N
3.370
-0.014
3.356
1:49P Jun 20
NATURAL GAS
Aug 31
QNG1Q
3.406
-0.014
3.392
1:49P Jun 20
NATURAL GAS
Sep 31
QNG1U
3.379
3.040
-0.014
3.365
1:49P Jun 20
NATURAL GAS
Oct 31
QNG1V
3.452
3.270
-0.014
3.438
1:49P Jun 20
NATURAL GAS
Nov 31
QNG1X
3.652
3.554
-0.014
3.638
1:49P Jun 20
NATURAL GAS
Dec 31
QNG1Z
4.073
-0.014
4.059
1:49P Jun 20
NATURAL GAS
Jan 32
QNG2F
4.326
-0.014
4.312
1:49P Jun 20
NATURAL GAS
Feb 32
QNG2G
4.016
-0.014
4.002
1:49P Jun 20
NATURAL GAS
Mar 32
QNG2H
3.361
3.300
-0.014
3.347
1:49P Jun 20
NATURAL GAS
Apr 32
QNG2J
2.891
2.710
-0.014
2.877
1:49P Jun 20
NATURAL GAS
May 32
QNG2K
2.911
2.830
-0.014
2.897
1:49P Jun 20
NATURAL GAS
Jun 32
QNG2M
3.061
2.926
-0.014
3.047
1:49P Jun 20
NATURAL GAS
Jul 32
QNG2N
3.221
-0.014
3.207
1:49P Jun 20
NATURAL GAS
Aug 32
QNG2Q
3.253
-0.014
3.239
1:49P Jun 20
NATURAL GAS
Sep 32
QNG2U
3.228
-0.014
3.214
1:49P Jun 20
NATURAL GAS
Oct 32
QNG2V
3.303
3.280
-0.014
3.289
1:49P Jun 20
NATURAL GAS
Nov 32
QNG2X
3.533
-0.014
3.519
1:49P Jun 20
NATURAL GAS
Dec 32
QNG2Z
3.963
3.720
-0.014
3.949
1:49P Jun 20
NATURAL GAS
Jan 33
QNG3F
4.213
-0.014
4.199
1:49P Jun 20
NATURAL GAS
Feb 33
QNG3G
3.948
-0.014
3.934
1:49P Jun 20
NATURAL GAS
Mar 33
QNG3H
3.328
-0.014
3.314
1:49P Jun 20
NATURAL GAS
Apr 33
QNG3J
2.878
2.640
-0.014
2.864
1:49P Jun 20
NATURAL GAS
May 33
QNG3K
2.908
-0.014
2.894
1:49P Jun 20
NATURAL GAS
Jun 33
QNG3M
3.050
-0.014
3.036
1:49P Jun 20
NATURAL GAS
Jul 33
QNG3N
3.215
-0.014
3.201
1:49P Jun 20
NATURAL GAS
Aug 33
QNG3Q
3.255
-0.014
3.241
1:49P Jun 20
NATURAL GAS
Sep 33
QNG3U
3.230
-0.014
3.216
1:49P Jun 20
NATURAL GAS
Oct 33
QNG3V
3.276
3.290
-0.014
3.262
1:49P Jun 20
NATURAL GAS
Nov 33
QNG3X
3.536
-0.014
3.522
1:49P Jun 20
NATURAL GAS
Dec 33
QNG3Z
3.936
-0.014
3.922
1:49P Jun 20
NATURAL GAS
Jan 34
QNG4F
4.191
-0.014
4.177
1:49P Jun 20
NATURAL GAS
Feb 34
QNG4G
3.991
-0.014
3.977
1:49P Jun 20
NATURAL GAS
Mar 34
QNG4H
3.416
-0.014
3.402
1:49P Jun 20
NATURAL GAS
Apr 34
QNG4J
3.016
-0.014
3.002
1:49P Jun 20
NATURAL GAS
May 34
QNG4K
3.046
-0.014
3.032
1:49P Jun 20
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup
NATURAL GAS (QNG5N)
Exchange:
NYMEX
Last Trade:
3.894
Change:
-0.095
Bid:
3.894
Ask:
3.895
Today's High:
4.148
Today's Low:
3.818
Volume:
171,193
Open:
3.985
Settle:
3.847
Prev:
3.989
Contract High:
Contract Low:
Updated:
Jun-20-2025
3:07:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Steady
Editorial Staff
–
Posted at Friday, June 20, 2025 11:30AM CDT
QNG5N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.