Commodity Futures Price Quotes For

NYMEX Natural Gas

(Price quotes for NYMEX Natural Gas delayed at least 10 minutes as per exchange requirements)
Click here for current electronic session quotes.

Click here to refresh data

Month Click for chart Session Pr.Day Options Open High Low Last Time Sett Chg Vol Sett OpInt Dec 09 4.555 4.555 4.410 4.410 Nov 23, 17:52 4.473 0.049 86013 4.424 24666 Call Put  Jan 10 4.820 4.865 4.800 4.791 Nov 23, 17:52 4.791 0.033 57538 4.758 200063 Call Put  Feb 10 - - - 4.825 Nov 23, 17:52 4.888 0.043 13195 4.845 61911 Call Put  Mar 10 - - - 4.865 Nov 23, 17:52 4.934 0.046 11761 4.888 81527 Call Put  Apr 10 5.010 5.010 5.010 4.970 Nov 23, 17:52 4.970 0.040 11374 4.930 50449 Call Put  May 10 5.075 5.075 5.075 5.075 Nov 23, 17:52 5.035 0.042 2559 4.993 31442 Call Put  Jun 10 5.170 5.170 5.170 5.170 Nov 23, 17:52 5.131 0.041 1166 5.090 20389 Call Put  Jul 10 5.280 5.280 5.280 5.239 Nov 23, 17:52 5.239 0.041 1996 5.198 16538 Call Put  Aug 10 5.365 5.365 5.365 5.365 Nov 23, 17:52 5.319 0.041 1293 5.278 15257 Call Put  Sep 10 5.425 5.425 5.425 5.377 Nov 23, 17:52 5.377 0.040 1151 5.337 15981 Call Put  Oct 10 5.560 5.560 5.560 5.515 Nov 23, 17:52 5.515 0.040 4096 5.475 31043 Call Put  Nov 10 6.000 6.000 6.000 5.960 Nov 23, 17:52 5.960 0.045 340 5.915 8313 Call Put  Dec 10 - - - 6.275 Nov 23, 17:52 6.365 0.055 1739 6.310 16083 Call Put  Jan 11 - - - 6.500 Nov 23, 17:52 6.595 0.063 863 6.532 12707 Call Put  Feb 11 - - - 6.440 Nov 23, 17:52 6.585 0.066 187 6.519 6052 Call Put  Mar 11 - - - 6.433 Nov 23, 17:52 6.420 0.066 428 6.354 16320 Call Put  Apr 11 - - - 5.930 Nov 23, 17:52 6.015 0.076 371 5.939 10224 Call Put  May 11 - - - 5.910 Nov 23, 17:52 5.990 0.081 276 5.909 8623 Call Put  Jun 11 - - - 5.935 Nov 23, 17:52 6.045 0.081 83 5.964 3266 Call Put  Jul 11 - - - 6.000 Nov 23, 17:52 6.110 0.081 159 6.029 3032 Call Put  Aug 11 - - - 6.259 Nov 23, 17:52 6.175 0.081 161 6.094 3954 Call Put  Sep 11 - - - 6.289 Nov 23, 17:52 6.210 0.081 8 6.129 3422 Call Put  Oct 11 - - - 6.180 Nov 23, 17:52 6.320 0.081 19 6.239 6005 Call Put  Nov 11 - - - 6.512 Nov 23, 17:52 6.600 0.081 3 6.519 2590 Call Put  Dec 11 - - - 7.053 Nov 23, 17:52 6.880 0.081 289 6.799 9196 Call Put  Jan 12 - - - 7.245 Nov 23, 17:52 7.085 0.086 290 6.999 3867 Call Put  Feb 12 - - - 7.327 Nov 23, 17:52 7.075 0.086 4 6.989 1679 Call Put  Mar 12 - - - 7.020 Nov 23, 17:52 6.850 0.086 45 6.764 4557 Call Put  Apr 12 - - - 6.886 Nov 23, 17:52 6.235 0.081 2 6.154 3226 Call Put  May 12 - - - 6.390 Nov 23, 17:52 6.190 0.081 1 6.109 3253 Call Put  Jun 12 - - - 6.447 Nov 23, 17:52 6.245 0.081 1 6.164 1298 Call Put  Jul 12 - - - 6.700 Nov 23, 17:52 6.310 0.081 2 6.229 1232 Call Put  Aug 12 - - - 6.726 Nov 23, 17:52 6.370 0.081 - 6.289 1687 Call Put  Sep 12 - - - 6.760 Nov 23, 17:52 6.400 0.081 200 6.319 1575 Call Put  Oct 12 - - - 6.839 Nov 23, 17:52 6.505 0.081 204 6.424 2100 Call Put  Nov 12 - - - 6.698 Nov 23, 17:52 6.765 0.081 1 6.684 1857 Call Put  Dec 12 - - - 7.332 Nov 23, 17:52 7.025 0.081 - 6.944 5354 Call Put  Jan 13 - - - 7.579 Nov 23, 17:52 7.220 0.081 - 7.139 1484 Call Put  Feb 13 - - - 7.551 Nov 23, 17:52 7.210 0.081 1 7.129 603 Call Put  Mar 13 - - - 7.300 Nov 23, 17:52 6.975 0.076 1 6.899 1672 Call Put  Apr 13 - - - 6.634 Nov 23, 17:52 6.370 0.076 - 6.294 1629 Call Put  May 13 - - - 6.596 Nov 23, 17:52 6.325 0.076 44 6.249 1391 Call Put  Jun 13 - - - 6.681 Nov 23, 17:52 6.390 0.076 2 6.314 705 Call Put  Jul 13 - - - 6.832 Nov 23, 17:52 6.465 0.076 2 6.389 693 Call Put  Aug 13 - - - 6.857 Nov 23, 17:52 6.530 0.076 14 6.454 620 Call Put  Sep 13 - - - 6.927 Nov 23, 17:52 6.560 0.076 - 6.484 493 Call Put  Oct 13 - - - 7.007 Nov 23, 17:52 6.650 0.076 1 6.574 1296 Call Put  Nov 13 - - - 7.247 Nov 23, 17:52 6.915 0.081 2 6.834 384 Call Put  Dec 13 - - - 7.486 Nov 23, 17:52 7.180 0.081 2 7.099 5720 Call Put  Jan 14 - - - 7.543 Nov 23, 17:52 7.390 0.081 2 7.309 1467 Call Put  Feb 14 - - - 7.946 Nov 23, 17:52 7.380 0.081 2 7.299 119 Call Put  Mar 14 - - - 7.721 Nov 23, 17:52 7.150 0.081 1 7.069 399 Call Put  Apr 14 - - - 7.016 Nov 23, 17:52 6.545 0.081 2 6.464 1425 Call Put  May 14 - - - 6.790 Nov 23, 17:52 6.500 0.081 2 6.419 173 Call Put  Jun 14 - - - 7.056 Nov 23, 17:52 6.565 0.081 - 6.484 97 Call Put  Jul 14 - - - 7.103 Nov 23, 17:52 6.645 0.081 - 6.564 90 Call Put  Aug 14 - - - 7.617 Nov 23, 17:52 6.710 0.081 - 6.629 95 Call Put  Sep 14 - - - - Nov 23, 17:52 6.740 0.081 - 6.659 88 Call Put  Oct 14 - - - 6.666 Nov 23, 17:52 6.830 0.081 - 6.749 332 Call Put  Nov 14 - - - - Nov 23, 17:52 7.090 0.081 - 7.009 68 Call Put  Dec 14 - - - 7.571 Nov 23, 17:52 7.360 0.081 - 7.279 92 Call Put  Jan 15 - - - 8.650 Nov 23, 17:52 7.575 0.081 - 7.494 122 Call Put  Feb 15 - - - 8.747 Nov 23, 17:52 7.565 0.081 - 7.484 19 Call Put  Mar 15 - - - 7.992 Nov 23, 17:52 7.335 0.081 1 7.254 102 Call Put  Apr 15 - - - 6.647 Nov 23, 17:52 6.715 0.081 - 6.634 461 Call Put  May 15 - - - 7.027 Nov 23, 17:52 6.670 0.081 - 6.589 109 Call Put  Jun 15 - - - - Nov 23, 17:52 6.740 0.081 - 6.659 18 Call Put  Jul 15 - - - 7.766 Nov 23, 17:52 6.820 0.081 - 6.739 49 Call Put  Aug 15 - - - - Nov 23, 17:52 6.885 0.081 - 6.804 26 Call Put  Sep 15 - - - - Nov 23, 17:52 6.915 0.081 - 6.834 17 Call Put  Oct 15 - - - 7.382 Nov 23, 17:52 7.005 0.081 - 6.924 97 Call Put  Nov 15 - - - - Nov 23, 17:52 7.265 0.081 - 7.184 24 Call Put  Dec 15 - - - 7.458 Nov 23, 17:52 7.535 0.081 - 7.454 2008 Call Put  Jan 16 - - - - Nov 23, 17:52 7.750 0.081 - 7.669 10 Call Put  Feb 16 - - - - Nov 23, 17:52 7.740 0.081 - 7.659 10 Call Put  Mar 16 - - - 7.947 Nov 23, 17:52 7.510 0.081 - 7.429 112 Call Put  Apr 16 - - - 7.237 Nov 23, 17:52 6.890 0.081 - 6.809 134 Call Put  Click here to refresh data Times indicate exchange local time.

 

Trading Center

HOME | COMMODITY CHARTS | COMMODITY QUOTES | FOREX CHARTS | FOREX QUOTES | STOCKS & EQUITIES

FUTURES MARKETS:  Grains | Meats | Energy | Metals | Food & Fiber | Currency | Index | Interest

Advertise With Us | Broker Search | Free Offers | Contact Us

These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.