NYMEX Natural Gas : NYMEX Futures Quotes and Market Prices

Commodity Futures Price Quotes For

Natural Gas (NYMEX)

(Price quotes for NYMEX Natural Gas delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Click for
Chart
Current Session Prior Day Opt's
Open High Low Last Time Set Chg Vol Set Op Int
Dec'14
-
-
-
3.788 17:37
Oct 31
3.873
0.0461478283.827166759Call Put
Jan'153.9753.9753.9593.959 17:37
Oct 31
3.959
0.053685553.906188503Call Put
Feb'15
-
-
-
3.900 17:37
Oct 31
3.950
0.050302353.90061816Call Put
Mar'15
-
-
-
3.831 17:37
Oct 31
3.881
0.050408163.83197322Call Put
Apr'15
-
-
-
3.642 17:37
Oct 31
3.668
0.026331123.64280291Call Put
May'153.6603.6603.6503.650 17:37
Oct 31
3.650
0.02760983.62348997Call Put
Jun'153.6953.6953.6803.680 17:37
Oct 31
3.680
0.02523203.65525309Call Put
Jul'153.7253.7253.7113.711 17:37
Oct 31
3.711
0.02320613.68822157Call Put
Aug'153.7403.7403.7243.724 17:37
Oct 31
3.724
0.02214463.70222466Call Put
Sep'15
-
-
-
3.669 17:37
Oct 31
3.717
0.02312093.69417168Call Put
Oct'153.7603.7603.7453.745 17:37
Oct 31
3.745
0.02476423.72137233Call Put
Nov'15
-
-
-
3.825 17:37
Oct 31
3.846
0.02127523.82520845Call Put
Dec'15
-
-
-
3.985 17:37
Oct 31
4.004
0.01915003.98520501Call Put
Jan'16
-
-
-
4.094 17:37
Oct 31
4.113
0.01918554.09416267Call Put
Feb'16
-
-
-
4.049 17:37
Oct 31
4.092
0.017834.0753587Call Put
Mar'164.023
-
-
3.984 17:37
Oct 31
4.025
0.0162974.0098832Call Put
Apr'163.8333.8333.8253.825 17:37
Oct 31
3.825
0.0093053.8168219Call Put
May'163.8403.8403.8233.823 17:37
Oct 31
3.823
0.00843.8153201Call Put
Jun'163.8603.8603.8483.848 17:37
Oct 31
3.848
0.00813.8403875Call Put
Jul'163.8903.8903.8753.875 17:37
Oct 31
3.875
0.00743.8682520Call Put
Aug'163.8953.8953.8853.885 17:37
Oct 31
3.885
0.00753.8782689Call Put
Sep'163.8843.8843.8703.870 17:37
Oct 31
3.870
0.00793.8632465Call Put
Oct'16
-
-
-
3.900 17:37
Oct 31
3.896
0.007253.8893636Call Put
Nov'16
-
-
-
3.981 17:37
Oct 31
3.967
0.007
-
3.9602250Call Put
Dec'164.135
-
-
4.153 17:37
Oct 31
4.122
0.007104.1154858Call Put
Jan'17
-
-
-
4.414 17:37
Oct 31
4.248
0.007
-
4.2411702Call Put
Feb'174.238
-
-
4.394 17:37
Oct 31
4.230
0.00714.2231083Call Put
Mar'17
-
-
-
4.333 17:37
Oct 31
4.168
0.007204.1611688Call Put
Apr'17
-
-
-
3.958 17:37
Oct 31
3.933
0.010203.9232370Call Put
May'17
-
-
-
3.966 17:37
Oct 31
3.940
0.010
-
3.930903Call Put
Jun'17
-
-
-
3.996 17:37
Oct 31
3.968
0.009
-
3.9591289Call Put
Jul'174.009
-
-
4.032 17:37
Oct 31
4.001
0.00713.994892Call Put
Aug'17
-
-
-
4.045 17:37
Oct 31
4.012
0.006
-
4.0061050Call Put
Sep'174.012
-
-
4.037 17:37
Oct 31
4.002
0.00513.9971183Call Put
Oct'174.033
-
-
4.252 17:37
Oct 31
4.023
0.00514.018820Call Put
Nov'174.110
-
-
4.338 17:37
Oct 31
4.100
0.00514.095674Call Put
Dec'174.275
-
-
4.628 17:37
Oct 31
4.265
0.00514.2601689Call Put
Jan'18
-
-
-
4.554 17:37
Oct 31
4.393
0.005
-
4.388783Call Put
Feb'18
-
-
-
4.669 17:37
Oct 31
4.372
0.006
-
4.366422Call Put
Mar'18
-
-
-
8.930 17:37
Oct 31
4.310
0.007
-
4.303290Call Put
Jun'18
-
-
-
4.094 17:37
Oct 31
4.078
0.007
-
4.071367Call Put
Jul'18
-
-
-
13.105 17:37
Oct 31
4.110
0.007
-
4.103284Call Put
Aug'18
-
-
-
9.217 17:37
Oct 31
4.122
0.007
-
4.115247Call Put
Sep'18
-
-
-
4.213 17:37
Oct 31
4.116
0.007
-
4.109242Call Put
Oct'18
-
-
-
7.500 17:37
Oct 31
4.140
0.007
-
4.133528Call Put
Nov'18
-
-
-
6.480 17:37
Oct 31
4.222
0.008
-
4.214204Call Put
Dec'18
-
-
-
6.008 17:37
Oct 31
4.392
0.009
-
4.383959Call Put
Jan'19
-
-
-
6.136 17:37
Oct 31
4.520
0.010
-
4.510530Call Put
Feb'19
-
-
-
8.717 17:37
Oct 31
4.500
0.010
-
4.490252Call Put
Mar'19
-
-
-
4.056 17:37
Oct 31
4.440
0.010
-
4.430354Call Put
Apr'19
-
-
-
3.670 17:37
Oct 31
4.160
0.012
-
4.148343Call Put
May'19
-
-
-
3.321 17:37
Oct 31
4.171
0.012
-
4.159269Call Put
Jun'19
-
-
-
3.538 17:37
Oct 31
4.199
0.012
-
4.187256Call Put
Jul'19
-
-
-
3.990 17:37
Oct 31
4.230
0.012
-
4.218255Call Put
Aug'19
-
-
-
3.379 17:37
Oct 31
4.245
0.012
-
4.233255Call Put
Sep'19
-
-
-
2.843 17:37
Oct 31
4.240
0.012
-
4.228254Call Put
Oct'19
-
-
-
3.730 17:37
Oct 31
4.266
0.012
-
4.254366Call Put
Nov'19
-
-
-
4.289 17:37
Oct 31
4.356
0.013
-
4.343288Call Put
Dec'19
-
-
-
4.486 17:37
Oct 31
4.540
0.014
-
4.526255Call Put
Jan'20
-
-
-
8.202 17:37
Oct 31
4.655
0.015
-
4.64078Call Put
Feb'20
-
-
-
5.274 17:37
Oct 31
4.635
0.015
-
4.6203Call Put
Mar'20
-
-
-
4.816 17:37
Oct 31
4.573
0.015
-
4.5582Call Put
Apr'20
-
-
-
3.880 17:37
Oct 31
4.283
0.015
-
4.26872Call Put
May'20
-
-
-
4.271 17:37
Oct 31
4.298
0.015
-
4.28323Call Put
Jun'20
-
-
-
4.155 17:37
Oct 31
4.326
0.015
-
4.31117Call Put
Jul'20
-
-
-
4.717 17:37
Oct 31
4.357
0.015
-
4.34257Call Put
Aug'20
-
-
-
4.774 17:37
Oct 31
4.381
0.015
-
4.36611Call Put
Sep'20
-
-
-
3.651 17:37
Oct 31
4.377
0.015
-
4.36212Call Put
Oct'20
-
-
-
3.837 17:37
Oct 31
4.408
0.015
-
4.3933Call Put
Nov'20
-
-
-
3.292 17:37
Oct 31
4.499
0.015
-
4.4842Call Put
Dec'20
-
-
-
4.240 17:37
Oct 31
4.684
0.015
-
4.669227Call Put
Jan'21
-
-
-
4.216 17:37
Oct 31
4.792
0.015
-
4.77730Call Put
Feb'21
-
-
-
4.316 17:37
Oct 31
4.769
0.015
-
4.75430Call Put
Mar'21
-
-
-
3.793 17:37
Oct 31
4.702
0.015
-
4.68730Call Put
Apr'21
-
-
-
4.240 17:37
Oct 31
4.382
0.015
-
4.36730Call Put
May'21
-
-
-
4.377 17:37
Oct 31
4.399
0.015
-
4.38431Call Put
Jun'21
-
-
-
4.326 17:37
Oct 31
4.429
0.015
-
4.41430Call Put
Jul'21
-
-
-
4.357 17:37
Oct 31
4.466
0.015
-
4.45130Call Put
Aug'21
-
-
-
4.370 17:37
Oct 31
4.496
0.015
-
4.48130Call Put
Sep'21
-
-
-
4.986 17:37
Oct 31
4.493
0.015
-
4.47830Call Put
Oct'21
-
-
-
3.759 17:37
Oct 31
4.528
0.015
-
4.51330Call Put
Nov'21
-
-
-
3.524 17:37
Oct 31
4.618
0.015
-
4.60330Call Put
Dec'21
-
-
-
3.364 17:37
Oct 31
4.806
0.015
-
4.79130Call Put
Jan'22
-
-
-
3.084 17:37
Oct 31
4.906
0.015
-
4.891
-
Call Put
Feb'22
-
-
-
2.685 17:37
Oct 31
4.883
0.015
-
4.8681Call Put
Mar'22
-
-
-
5.302 17:37
Oct 31
4.811
0.015
-
4.7961Call Put
Apr'22
-
-
-
2.191 17:37
Oct 31
4.486
0.015
-
4.471
-
Call Put
May'22
-
-
-
5.018 17:37
Oct 31
4.478
0.015
-
4.4631Call Put
Jun'22
-
-
-
2.429 17:37
Oct 31
4.508
0.015
-
4.493
-
Call Put
Jul'22
-
-
-
2.774 17:37
Oct 31
4.546
0.015
-
4.5311Call Put
Aug'22
-
-
-
5.132 17:37
Oct 31
4.584
0.015
-
4.5691Call Put
Sep'22
-
-
-
2.634 17:37
Oct 31
4.590
0.015
-
4.575
-
Call Put
Oct'22
-
-
-
3.023 17:37
Oct 31
4.635
0.015
-
4.620
-
Call Put
Nov'22
-
-
-
3.480 17:37
Oct 31
4.723
0.015
-
4.708
-
Call Put
Dec'22
-
-
-
3.696 17:37
Oct 31
4.913
0.015
-
4.898
-
Call Put
Jan'23
-
-
-
3.354 17:37
Oct 31
5.013
0.015
-
4.998
-
Call Put
Feb'23
-
-
-
3.226 17:37
Oct 31
4.983
0.015
-
4.968
-
Call Put
Mar'23
-
-
-
3.427 17:37
Oct 31
4.903
0.015
-
4.8881Call Put
Apr'23
-
-
-
3.976 17:37
Oct 31
4.558
0.015
-
4.543
-
Call Put
May'23
-
-
-
4.152 17:37
Oct 31
4.546
0.015
-
4.531
-
Call Put
Jun'23
-
-
-
4.148 17:37
Oct 31
4.576
0.015
-
4.561
-
Call Put
Jul'23
-
-
-
3.707 17:37
Oct 31
4.617
0.015
-
4.602
-
Call Put
Aug'23
-
-
-
3.459 17:37
Oct 31
4.656
0.015
-
4.641
-
Call Put
Sep'23
-
-
-
3.567 17:37
Oct 31
4.666
0.015
-
4.651
-
Call Put

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