Commodity Futures Price Quotes For

Natural Gas (Globex) (NYMEX)

(Price quotes for NYMEX Natural Gas (Globex) delayed at least 10 minutes as per exchange requirements)
Trade Natural Gas (Globex) now with:
Click for
Chart
Current Session Prior Day Opt's
Open High Low Last Time Set Chg Vol Set Op Int
Jan'182.6862.7322.5812.622 17:05
Dec 15
2.612
-0.0721896942.684181416Call Put
Feb'182.7002.7462.6022.649 17:05
Dec 15
2.635
-0.0691126632.704316199Call Put
Mar'182.6772.7192.5812.622 17:05
Dec 15
2.610
-0.068688132.678268308Call Put
Apr'182.6302.6572.5402.575 17:05
Dec 15
2.563
-0.059443982.622150118Call Put
May'182.6392.6642.5552.590 17:05
Dec 15
2.577
-0.055313522.632131146Call Put
Jun'182.6782.7002.5942.631 17:05
Dec 15
2.618
-0.052112672.67043626Call Put
Jul'182.7122.7372.6352.667 17:05
Dec 15
2.657
-0.05086822.70747535Call Put
Aug'182.7102.7392.6412.672 17:05
Dec 15
2.664
-0.05036492.71435218Call Put
Sep'182.6962.7252.6282.660 17:05
Dec 15
2.650
-0.05134242.70136048Call Put
Oct'182.7442.7552.6582.688 17:05
Dec 15
2.680
-0.051141332.73182196Call Put
Nov'182.7952.8112.7232.750 17:05
Dec 15
2.744
-0.04740832.79132210Call Put
Dec'182.9382.9442.8542.889 17:05
Dec 15
2.877
-0.04816102.92530826Call Put
Jan'193.0133.0422.9502.976 17:05
Dec 15
2.970
-0.04843963.01843873Call Put
Feb'193.0213.0212.9402.962 17:05
Dec 15
2.961
-0.0429553.00314316Call Put
Mar'192.9602.9602.8872.912 17:05
Dec 15
2.904
-0.04227242.94631810Call Put
Apr'192.6702.6702.6202.644 17:05
Dec 15
2.640
-0.03323852.67324543Call Put
May'192.6422.6482.5992.629 17:05
Dec 15
2.618
-0.0326982.6509199Call Put
Jun'192.6722.6722.6542.654 17:05
Dec 15
2.645
-0.029902.6748049Call Put
Jul'192.7032.7032.6722.691 17:05
Dec 15
2.674
-0.028342.7026345Call Put
Aug'192.6842.6912.6842.691 17:05
Dec 15
2.676
-0.026342.7025808Call Put
Sep'192.6712.6762.6712.676 17:05
Dec 15
2.662
-0.025262.6875906Call Put
Oct'192.6852.6982.6672.698 17:05
Dec 15
2.688
-0.0241502.7129986Call Put
Nov'192.7432.7532.7432.753 17:05
Dec 15
2.736
-0.024312.7606025Call Put
Dec'192.9052.9052.8902.892 17:05
Dec 15
2.878
-0.025352.9035622Call Put
Jan'202.9902.9902.9902.990 17:05
Dec 15
2.982
-0.026603.0082035Call Put
Feb'202.9802.9802.9802.980 17:05
Dec 15
2.958
-0.027152.985704Call Put
Mar'202.9302.9302.9302.930 17:05
Dec 15
2.908
-0.027122.935953Call Put
Apr'20
-
2.6302.6102.610 17:05
Dec 15
2.647
-0.01842.6651081Call Put
May'20
-
2.6352.6352.635 17:05
Dec 15
2.627
-0.01922.646640Call Put
Jun'20
-
2.6602.6602.660 17:05
Dec 15
2.655
-0.019
-
2.674575Call Put
Jul'20
-
2.7012.7002.700 17:05
Dec 15
2.685
-0.019
-
2.704514Call Put
Aug'20
-
-
-
2.725 17:05
Dec 15
2.700
-0.019
-
2.719499Call Put
Sep'20
-
2.7102.7102.710 17:05
Dec 15
2.700
-0.01912.719482Call Put
Oct'20
-
2.7402.7402.740 17:05
Dec 15
2.730
-0.01912.749541Call Put
Nov'20
-
2.8002.8002.800 17:05
Dec 15
2.800
-0.019
-
2.819612Call Put
Dec'202.9402.9402.9402.940 17:05
Dec 15
2.948
-0.01922.967890Call Put
Jan'213.0703.0703.0703.070 17:05
Dec 15
3.058
-0.01943.077327Call Put
Feb'21
-
3.0293.0293.029 17:05
Dec 15
3.035
-0.017
-
3.052208Call Put
Mar'21
-
2.9862.9862.986 17:05
Dec 15
2.980
-0.015
-
2.995178Call Put
Apr'21
-
-
-
2.730 17:05
Dec 15
2.695
-0.005
-
2.700171Call Put
May'21
-
-
-
2.675 17:05
Dec 15
2.676
-0.003
-
2.679121Call Put
Jun'21
-
-
-
2.745 17:05
Dec 15
2.700
-0.003
-
2.70393Call Put
Jul'21
-
-
-
2.769 17:05
Dec 15
2.726
-0.003
-
2.72993Call Put
Aug'21
-
-
-
2.778 17:05
Dec 15
2.740
-0.003
-
2.74394Call Put
Sep'21
-
-
-
2.775 17:05
Dec 15
2.740
-0.003
-
2.743102Call Put
Oct'21
-
-
-
2.803 17:05
Dec 15
2.767
-0.003
-
2.77075Call Put
Nov'21
-
-
-
2.875 17:05
Dec 15
2.832
-0.003
-
2.83573Call Put
Dec'21
-
-
-
3.020 17:05
Dec 15
2.977
-0.003
-
2.980101Call Put
Jan'22
-
3.0813.0813.081 17:05
Dec 15
3.087
-0.003
-
3.09020Call Put
Feb'22
-
-
-
3.124 17:05
Dec 15
3.061
-0.001
-
3.06225Call Put
Mar'22
-
-
-
3.062 17:05
Dec 15
3.004
0.001
-
3.00334Call Put
Apr'22
-
-
-
2.781 17:05
Dec 15
2.724
0.006
-
2.71814Call Put
May'22
-
-
-
2.726 17:05
Dec 15
2.704
0.006
-
2.69827Call Put
Jun'22
-
-
-
2.799 17:05
Dec 15
2.729
0.006
-
2.72314Call Put
Jul'22
-
-
-
2.831 17:05
Dec 15
2.756
0.006
-
2.75015Call Put
Aug'22
-
-
-
3.031 17:05
Dec 15
2.776
0.006
-
2.77015Call Put
Sep'22
-
-
-
2.864 17:05
Dec 15
2.776
0.006
-
2.77014Call Put
Oct'22
-
-
-
2.770 17:05
Dec 15
2.802
0.006
-
2.79614Call Put
Nov'22
-
-
-
2.970 17:05
Dec 15
2.874
0.006
-
2.86814Call Put
Dec'22
-
-
-
3.061 17:05
Dec 15
3.024
0.006
-
3.01820Call Put
Jan'23
-
-
-
3.186 17:05
Dec 15
3.134
0.006
-
3.1287Call Put
Feb'23
-
-
-
3.161 17:05
Dec 15
3.108
0.008
-
3.1004Call Put
Mar'23
-
-
-
3.000 17:05
Dec 15
3.049
0.008
-
3.04112Call Put
Apr'23
-
-
-
2.869 17:05
Dec 15
2.749
0.008
-
2.74112Call Put
May'23
-
-
-
2.710 17:05
Dec 15
2.729
0.008
-
2.72119Call Put
Jun'23
-
-
-
2.882 17:05
Dec 15
2.754
0.008
-
2.74612Call Put
Jul'23
-
-
-
2.833 17:05
Dec 15
2.781
0.008
-
2.77312Call Put
Aug'23
-
-
-
2.713 17:05
Dec 15
2.804
0.008
-
2.79623Call Put
Sep'23
-
-
-
3.580 17:05
Dec 15
2.807
0.008
-
2.7991Call Put

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session