May 23, 2012 10:58PM GMT

New York London Tokyo

Natural Gas Futures Contracts

In the table below you'll find the last, change, open, high, low and previous close for each Natural Gas future CFDs contract. Click on the links column icons (Q C O) for quotes, charts, options and historical market data for each future contract - as well as the Natural Gas Cash. (Price quotes for Natural Gas are delayed by at least 10 minutes, as per exchange requirements).

Natural Gas
Get Quotes for
Get Quotes

Return To Commodities

2.781

+0.001

(+0.02%)

22:57 GMT - Real-time CFD Data (Disclaimer)

Open	2.781	High	2.789
Month	Jul 12	Low	2.777

What is your sentiment?

Members' Sentiments:

36%

64%

BullishBearish

Overview

Chart

Technical

Reports

Sentiments

Information

Historical Data

Contracts

Natural Gas Futures Contracts

Delayed Futures - 17:46 - Wednesday, May 23rd

Month	Last	Chg.	Open	High	Low	Time	Chart
Cash	2.588s	-0.007	0.000	2.588	2.588	05/22/12	Q / C / O
Jun 12	2.724	-0.013	2.729	2.729	2.719	17:44	Q / C / O
Jul 12	2.782	-0.014	2.784	2.784	2.778	17:28	Q / C / O
Aug 12	2.820	-0.016	2.820	2.820	2.820	17:26	Q / C / O
Sep 12	2.869s	+0.020	2.833	2.875	2.761	05/23/12	Q / C / O
Oct 12	2.933s	+0.020	2.895	2.935	2.828	05/23/12	Q / C / O
Nov 12	3.134s	+0.003	3.111	3.141	3.052	05/23/12	Q / C / O
Dec 12	3.398s	-0.014	3.388	3.407	3.337	05/23/12	Q / C / O
Jan 13	3.538s	-0.016	3.541	3.550	3.476	05/23/12	Q / C / O
Feb 13	3.545s	-0.018	3.541	3.556	3.487	05/23/12	Q / C / O
Mar 13	3.513s	-0.021	3.519	3.527	3.460	05/23/12	Q / C / O
Apr 13	3.466s	-0.022	3.480	3.484	3.419	05/23/12	Q / C / O
May 13	3.493s	-0.023	3.452	3.496	3.449	05/23/12	Q / C / O
Jun 13	3.536s	-0.024	3.550	3.550	3.491	05/23/12	Q / C / O
Jul 13	3.579s	-0.025	3.540	3.579	3.538	05/23/12	Q / C / O
Aug 13	3.594s	-0.026	3.610	3.610	3.556	05/23/12	Q / C / O
Sep 13	3.597s	-0.026	3.610	3.610	3.557	05/23/12	Q / C / O
Oct 13	3.636s	-0.026	3.600	3.641	3.595	05/23/12	Q / C / O
Nov 13	3.752s	-0.024	3.718	3.752	3.710	05/23/12	Q / C / O
Dec 13	3.955s	-0.020	3.945	3.955	3.911	05/23/12	Q / C / O
Jan 14	4.067s	-0.018	4.032	4.070	4.029	05/23/12	Q / C / O
Feb 14	4.043s	-0.017	4.008	4.043	4.008	05/23/12	Q / C / O
Mar 14	3.975s	-0.016	3.957	3.975	3.939	05/23/12	Q / C / O
Apr 14	3.793s	-0.017	3.755	3.793	3.755	05/23/12	Q / C / O
May 14	3.809s	-0.018	3.810	3.810	3.810	05/23/12	Q / C / O
Jun 14	3.841s	-0.018	3.840	3.840	3.840	05/23/12	Q / C / O
Jul 14	3.882s	-0.017	0.000	3.882	3.882	05/23/12	Q / C / O
Aug 14	3.900s	-0.017	0.000	3.900	3.900	05/23/12	Q / C / O
Sep 14	3.901s	-0.017	0.000	3.901	3.901	05/23/12	Q / C / O
Oct 14	3.936s	-0.017	0.000	3.936	3.936	05/23/12	Q / C / O
Nov 14	4.028s	-0.017	0.000	4.028	4.028	05/23/12	Q / C / O
Dec 14	4.218s	-0.017	0.000	4.218	4.218	05/23/12	Q / C / O
Jan 15	4.313s	-0.017	0.000	4.313	4.313	05/23/12	Q / C / O
Feb 15	4.282s	-0.017	0.000	4.282	4.282	05/23/12	Q / C / O
Mar 15	4.201s	-0.017	4.210	4.210	4.210	05/23/12	Q / C / O
Apr 15	3.999s	-0.016	4.010	4.010	4.010	05/23/12	Q / C / O
May 15	4.013s	-0.016	0.000	4.013	4.013	05/23/12	Q / C / O
Jun 15	4.038s	-0.016	0.000	4.038	4.038	05/23/12	Q / C / O
Jul 15	4.074s	-0.016	0.000	4.074	4.074	05/23/12	Q / C / O
Aug 15	4.092s	-0.016	0.000	4.092	4.092	05/23/12	Q / C / O
Sep 15	4.096s	-0.016	0.000	4.096	4.096	05/23/12	Q / C / O
Oct 15	4.132s	-0.016	0.000	4.132	4.132	05/23/12	Q / C / O
Nov 15	4.224s	-0.017	0.000	4.224	4.224	05/23/12	Q / C / O
Dec 15	4.414s	-0.017	4.395	4.400	4.390	05/23/12	Q / C / O
Jan 16	4.509s	-0.017	0.000	4.509	4.509	05/23/12	Q / C / O
Feb 16	4.478s	-0.018	0.000	4.478	4.478	05/23/12	Q / C / O
Mar 16	4.397s	-0.019	0.000	4.397	4.397	05/23/12	Q / C / O
Apr 16	4.192s	-0.021	0.000	4.192	4.192	05/23/12	Q / C / O
May 16	4.207s	-0.021	0.000	4.207	4.207	05/23/12	Q / C / O
Jun 16	4.232s	-0.021	0.000	4.232	4.232	05/23/12	Q / C / O
Jul 16	4.267s	-0.021	0.000	4.267	4.267	05/23/12	Q / C / O
Aug 16	4.286s	-0.021	0.000	4.286	4.286	05/23/12	Q / C / O
Sep 16	4.290s	-0.021	0.000	4.290	4.290	05/23/12	Q / C / O
Oct 16	4.326s	-0.021	0.000	4.326	4.326	05/23/12	Q / C / O
Nov 16	4.419s	-0.021	0.000	4.419	4.419	05/23/12	Q / C / O
Dec 16	4.609s	-0.021	0.000	4.609	4.609	05/23/12	Q / C / O
Jan 17	4.705s	-0.021	0.000	4.705	4.705	05/23/12	Q / C / O
Feb 17	4.675s	-0.021	0.000	4.675	4.675	05/23/12	Q / C / O
Mar 17	4.595s	-0.021	0.000	4.595	4.595	05/23/12	Q / C / O
Apr 17	4.380s	-0.021	0.000	4.380	4.380	05/23/12	Q / C / O
May 17	4.392s	-0.021	0.000	4.392	4.392	05/23/12	Q / C / O
Jun 17	4.417s	-0.021	0.000	4.417	4.417	05/23/12	Q / C / O
Jul 17	4.452s	-0.021	0.000	4.452	4.452	05/23/12	Q / C / O
Aug 17	4.474s	-0.021	0.000	4.474	4.474	05/23/12	Q / C / O
Sep 17	4.478s	-0.021	0.000	4.478	4.478	05/23/12	Q / C / O
Oct 17	4.514s	-0.021	0.000	4.514	4.514	05/23/12	Q / C / O
Nov 17	4.607s	-0.021	0.000	4.607	4.607	05/23/12	Q / C / O
Dec 17	4.797s	-0.021	0.000	4.797	4.797	05/23/12	Q / C / O
Jan 18	4.893s	-0.021	0.000	4.893	4.893	05/23/12	Q / C / O
Feb 18	4.863s	-0.021	0.000	4.863	4.863	05/23/12	Q / C / O
Mar 18	4.783s	-0.021	0.000	4.783	4.783	05/23/12	Q / C / O
Apr 18	4.568s	-0.016	0.000	4.568	4.568	05/23/12	Q / C / O
May 18	4.578s	-0.016	0.000	4.578	4.578	05/23/12	Q / C / O
Jun 18	4.603s	-0.016	0.000	4.603	4.603	05/23/12	Q / C / O
Jul 18	4.638s	-0.016	0.000	4.638	4.638	05/23/12	Q / C / O
Aug 18	4.663s	-0.016	0.000	4.663	4.663	05/23/12	Q / C / O
Sep 18	4.670s	-0.016	0.000	4.670	4.670	05/23/12	Q / C / O
Oct 18	4.708s	-0.016	0.000	4.708	4.708	05/23/12	Q / C / O
Nov 18	4.803s	-0.016	0.000	4.803	4.803	05/23/12	Q / C / O
Dec 18	4.998s	-0.016	0.000	4.998	4.998	05/23/12	Q / C / O
Jan 19	5.098s	-0.016	0.000	5.098	5.098	05/23/12	Q / C / O
Feb 19	5.070s	-0.016	0.000	5.070	5.070	05/23/12	Q / C / O
Mar 19	4.992s	-0.016	0.000	4.992	4.992	05/23/12	Q / C / O
Apr 19	4.757s	-0.016	0.000	4.757	4.757	05/23/12	Q / C / O
May 19	4.767s	-0.016	0.000	4.767	4.767	05/23/12	Q / C / O
Jun 19	4.792s	-0.016	0.000	4.792	4.792	05/23/12	Q / C / O
Jul 19	4.827s	-0.016	0.000	4.827	4.827	05/23/12	Q / C / O
Aug 19	4.852s	-0.016	0.000	4.852	4.852	05/23/12	Q / C / O
Sep 19	4.862s	-0.016	0.000	4.862	4.862	05/23/12	Q / C / O
Oct 19	4.907s	-0.016	0.000	4.907	4.907	05/23/12	Q / C / O
Nov 19	5.007s	-0.016	0.000	5.007	5.007	05/23/12	Q / C / O
Dec 19	5.205s	-0.016	0.000	5.205	5.205	05/23/12	Q / C / O
Jan 20	5.310s	-0.016	0.000	5.310	5.310	05/23/12	Q / C / O
Feb 20	5.283s	-0.016	0.000	5.283	5.283	05/23/12	Q / C / O
Mar 20	5.205s	-0.016	0.000	5.205	5.205	05/23/12	Q / C / O
Apr 20	4.970s	-0.016	0.000	4.970	4.970	05/23/12	Q / C / O
May 20	4.980s	-0.016	0.000	4.980	4.980	05/23/12	Q / C / O
Jun 20	5.005s	-0.016	0.000	5.005	5.005	05/23/12	Q / C / O
Jul 20	5.040s	-0.016	0.000	5.040	5.040	05/23/12	Q / C / O
Aug 20	5.067s	-0.016	0.000	5.067	5.067	05/23/12	Q / C / O

© 2011 Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed.

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Find A Broker

CFDs Quotes

SPX 500 Futures	1315.65	-0.30	-0.02%
NQ 100 Futures	2541.40	+0.10	+0.00%
US 30	12496.15	-6.66	-0.05%
DAX	6285.75	-149.85	-2.33%
UK 100	5266.41	-136.87	-2.53%
Japan 225	8556.6	-172.69	-1.98%
US Dollar Index	82.20	+0.03	+0.03%

CFDs Quotes

Gold	1562.15	+0.30	+0.02%
Silver	27.783	+0.020	+0.07%
Copper	3.442	-0.009	-0.27%
Crude Oil	90.57	+0.20	+0.22%
Natural Gas	2.781	+0.001	+0.02%
US Cotton No.2	72.22	-2.29	-3.08%
US Coffee C	166.30	-7.63	-4.38%

EUR/USD	1.2594	+0.0012	+0.10%
GBP/USD	1.5700	+0.0007	+0.04%
USD/JPY	79.50	+0.02	+0.02%
USD/CHF	0.9536	-0.0010	-0.10%
AUD/USD	0.9766	+0.0020	+0.21%
USD/CAD	1.0239	-0.0013	-0.13%
EUR/CHF	1.2010	+0.0000	+0.00%

CFDs Quotes

Euro Bund	143.88	+0.40	+0.28%
Euro BTP	101.22	-0.62	-0.61%
Euro BOBL	126.206	+0.180	+0.14%
UK Gilt	119.50	+1.07	+0.90%
US 2 YR T-Note	110.23	+0.03	+0.03%
US 10 YR T-Note	133.65	-0.05	-0.04%
US 30 YR T-Bond	147.86	-0.03	-0.02%

Name	Price	Chg.	Chg. %

Natural Gas	2.781	+0.001	+0.02%
London Wheat	173.75	-2.00	-1.14%
London Sugar	550.05	-7.85	-1.41%
London Gas Oil	905.25	+0.62	+0.07%
London Coffee	2182.00	-31.00	-1.40%
London Cocoa	1484.00	-28.00	-1.85%
Live Cattle	117.63	-1.64	-1.37%