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'144.0754.1514.0754.151 17:33
Nov 24
4.151
-0.115613244.26622627Call Put
Jan'15
-
-
-
4.145 17:33
Nov 24
4.304
-0.1131508734.417259484Call Put
Feb'15
-
-
-
4.333 17:33
Nov 24
4.281
-0.106263294.38784209Call Put
Mar'15
-
-
-
4.307 17:33
Nov 24
4.214
-0.093361094.307120452Call Put
Apr'15
-
-
-
3.732 17:33
Nov 24
3.758
0.026299953.732105917Call Put
May'153.6453.7153.6453.715 17:33
Nov 24
3.715
0.034107383.68166713Call Put
Jun'153.6653.7323.6653.732 17:33
Nov 24
3.732
0.03729913.69529823Call Put
Jul'153.6903.7543.6903.754 17:33
Nov 24
3.754
0.03930583.71525859Call Put
Aug'153.6903.7573.6903.757 17:33
Nov 24
3.757
0.04024623.71727187Call Put
Sep'15
-
-
-
3.669 17:33
Nov 24
3.736
0.03612403.70017518Call Put
Oct'153.7003.7603.7003.700 17:33
Nov 24
3.760
0.03463043.72646145Call Put
Nov'15
-
-
-
3.806 17:33
Nov 24
3.839
0.0338613.80624226Call Put
Dec'15
-
-
-
3.980 17:33
Nov 24
4.013
0.03310973.98023331Call Put
Jan'16
-
-
-
4.114 17:33
Nov 24
4.151
0.03724434.11418652Call Put
Feb'16
-
-
-
4.081 17:33
Nov 24
4.119
0.0382764.0815257Call Put
Mar'16
-
-
-
3.984 17:33
Nov 24
4.044
0.03910374.00510388Call Put
Apr'16
-
-
-
3.802 17:33
Nov 24
3.794
0.0395913.7559810Call Put
May'16
-
-
-
3.823 17:33
Nov 24
3.785
0.039223.7463619Call Put
Jun'16
-
-
-
3.848 17:33
Nov 24
3.809
0.039813.7703941Call Put
Jul'16
-
-
-
3.875 17:33
Nov 24
3.834
0.039153.7952848Call Put
Aug'16
-
-
-
3.885 17:33
Nov 24
3.843
0.03953.8042888Call Put
Sep'163.833
-
-
3.870 17:33
Nov 24
3.829
0.039123.7902735Call Put
Oct'16
-
-
-
3.915 17:33
Nov 24
3.853
0.039883.8143842Call Put
Nov'16
-
-
-
3.885 17:33
Nov 24
3.923
0.038343.8852622Call Put
Dec'16
-
-
-
4.153 17:33
Nov 24
4.093
0.043184.0504951Call Put
Jan'17
-
-
-
4.278 17:33
Nov 24
4.228
0.046
-
4.1821719Call Put
Feb'17
-
-
-
4.258 17:33
Nov 24
4.206
0.046
-
4.1601092Call Put
Mar'17
-
-
-
4.196 17:33
Nov 24
4.146
0.04614.1001949Call Put
Apr'17
-
-
-
3.944 17:33
Nov 24
3.911
0.041
-
3.8702564Call Put
May'17
-
-
-
3.966 17:33
Nov 24
3.906
0.041
-
3.865906Call Put
Jun'17
-
-
-
3.996 17:33
Nov 24
3.934
0.041
-
3.8931291Call Put
Jul'17
-
-
-
4.032 17:33
Nov 24
3.967
0.041
-
3.926893Call Put
Aug'17
-
-
-
4.045 17:33
Nov 24
3.978
0.04113.9371042Call Put
Sep'17
-
-
-
4.037 17:33
Nov 24
3.968
0.041
-
3.9271186Call Put
Oct'17
-
-
-
4.252 17:33
Nov 24
3.992
0.041
-
3.951822Call Put
Nov'17
-
-
-
4.338 17:33
Nov 24
4.073
0.043
-
4.030675Call Put
Dec'17
-
-
-
4.628 17:33
Nov 24
4.243
0.045
-
4.1981776Call Put
Jan'18
-
-
-
4.554 17:33
Nov 24
4.375
0.047
-
4.328783Call Put
Feb'18
-
-
-
4.669 17:33
Nov 24
4.353
0.047
-
4.306422Call Put
Mar'18
-
-
-
8.930 17:33
Nov 24
4.293
0.049
-
4.244284Call Put
Jun'18
-
-
-
4.094 17:33
Nov 24
4.066
0.054
-
4.012366Call Put
Jul'18
-
-
-
13.105 17:33
Nov 24
4.098
0.054
-
4.044284Call Put
Aug'18
-
-
-
9.217 17:33
Nov 24
4.110
0.054
-
4.056247Call Put
Sep'18
-
-
-
4.213 17:33
Nov 24
4.104
0.054
-
4.050242Call Put
Oct'18
-
-
-
7.500 17:33
Nov 24
4.128
0.054
-
4.074528Call Put
Nov'18
-
-
-
6.480 17:33
Nov 24
4.213
0.054
-
4.159204Call Put
Dec'18
-
-
-
6.008 17:33
Nov 24
4.388
0.054
-
4.334989Call Put
Jan'19
-
-
-
6.136 17:33
Nov 24
4.520
0.054
-
4.466533Call Put
Feb'19
-
-
-
8.717 17:33
Nov 24
4.498
0.054
-
4.444255Call Put
Mar'19
-
-
-
4.056 17:33
Nov 24
4.436
0.054
-
4.382354Call Put
Apr'19
-
-
-
3.670 17:33
Nov 24
4.156
0.054144.102343Call Put
May'19
-
-
-
3.321 17:33
Nov 24
4.166
0.054
-
4.112271Call Put
Jun'19
-
-
-
3.538 17:33
Nov 24
4.194
0.054
-
4.140256Call Put
Jul'19
-
-
-
3.990 17:33
Nov 24
4.225
0.054
-
4.171255Call Put
Aug'19
-
-
-
3.379 17:33
Nov 24
4.239
0.054
-
4.185255Call Put
Sep'19
-
-
-
2.843 17:33
Nov 24
4.233
0.054
-
4.179254Call Put
Oct'19
-
-
-
3.730 17:33
Nov 24
4.259
0.054
-
4.205366Call Put
Nov'19
-
-
-
4.289 17:33
Nov 24
4.349
0.054
-
4.295288Call Put
Dec'19
-
-
-
4.486 17:33
Nov 24
4.534
0.054
-
4.480255Call Put
Jan'20
-
-
-
8.202 17:33
Nov 24
4.664
0.054
-
4.61083Call Put
Feb'20
-
-
-
5.274 17:33
Nov 24
4.641
0.054
-
4.5875Call Put
Mar'20
-
-
-
4.816 17:33
Nov 24
4.578
0.054
-
4.5242Call Put
Apr'20
-
-
-
3.880 17:33
Nov 24
4.288
0.054
-
4.23472Call Put
May'20
-
-
-
4.271 17:33
Nov 24
4.301
0.054
-
4.24723Call Put
Jun'20
-
-
-
4.155 17:33
Nov 24
4.326
0.054
-
4.27217Call Put
Jul'20
-
-
-
4.717 17:33
Nov 24
4.354
0.054
-
4.30057Call Put
Aug'20
-
-
-
4.774 17:33
Nov 24
4.376
0.054
-
4.32211Call Put
Sep'20
-
-
-
3.651 17:33
Nov 24
4.370
0.054
-
4.31612Call Put
Oct'20
-
-
-
3.837 17:33
Nov 24
4.398
0.054
-
4.3443Call Put
Nov'20
-
-
-
3.292 17:33
Nov 24
4.488
0.054
-
4.4342Call Put
Dec'204.610
-
-
4.240 17:33
Nov 24
4.673
0.05414.619227Call Put
Jan'21
-
-
-
4.216 17:33
Nov 24
4.778
0.054
-
4.72430Call Put
Feb'21
-
-
-
4.316 17:33
Nov 24
4.753
0.054
-
4.69930Call Put
Mar'21
-
-
-
3.793 17:33
Nov 24
4.685
0.054
-
4.63130Call Put
Apr'21
-
-
-
4.240 17:33
Nov 24
4.360
0.054
-
4.30630Call Put
May'21
-
-
-
4.377 17:33
Nov 24
4.377
0.054
-
4.32331Call Put
Jun'21
-
-
-
4.326 17:33
Nov 24
4.407
0.054
-
4.35330Call Put
Jul'21
-
-
-
4.357 17:33
Nov 24
4.444
0.054
-
4.39030Call Put
Aug'21
-
-
-
4.370 17:33
Nov 24
4.474
0.054
-
4.42030Call Put
Sep'21
-
-
-
4.986 17:33
Nov 24
4.471
0.054
-
4.41730Call Put
Oct'21
-
-
-
3.759 17:33
Nov 24
4.506
0.054
-
4.45230Call Put
Nov'21
-
-
-
3.524 17:33
Nov 24
4.596
0.054
-
4.54230Call Put
Dec'21
-
-
-
3.364 17:33
Nov 24
4.784
0.054
-
4.73030Call Put
Jan'22
-
-
-
3.084 17:33
Nov 24
4.884
0.054
-
4.830
-
Call Put
Feb'22
-
-
-
2.685 17:33
Nov 24
4.859
0.054
-
4.8051Call Put
Mar'22
-
-
-
5.302 17:33
Nov 24
4.789
0.054
-
4.7351Call Put
Apr'22
-
-
-
2.191 17:33
Nov 24
4.449
0.054
-
4.395
-
Call Put
May'22
-
-
-
5.018 17:33
Nov 24
4.441
0.054
-
4.3871Call Put
Jun'22
-
-
-
2.429 17:33
Nov 24
4.471
0.054
-
4.417
-
Call Put
Jul'22
-
-
-
2.774 17:33
Nov 24
4.509
0.054
-
4.4551Call Put
Aug'22
-
-
-
5.132 17:33
Nov 24
4.547
0.054
-
4.4931Call Put
Sep'22
-
-
-
2.634 17:33
Nov 24
4.553
0.054
-
4.499
-
Call Put
Oct'22
-
-
-
3.023 17:33
Nov 24
4.598
0.054
-
4.544
-
Call Put
Nov'22
-
-
-
3.480 17:33
Nov 24
4.686
0.054
-
4.632
-
Call Put
Dec'22
-
-
-
3.696 17:33
Nov 24
4.876
0.054
-
4.822
-
Call Put
Jan'23
-
-
-
3.354 17:33
Nov 24
4.976
0.054
-
4.922
-
Call Put
Feb'23
-
-
-
3.226 17:33
Nov 24
4.946
0.054
-
4.892
-
Call Put
Mar'23
-
-
-
3.427 17:33
Nov 24
4.866
0.054
-
4.8121Call Put
Apr'23
-
-
-
3.976 17:33
Nov 24
4.516
0.054
-
4.462
-
Call Put
May'23
-
-
-
4.152 17:33
Nov 24
4.504
0.054
-
4.4501Call Put
Jun'23
-
-
-
4.148 17:33
Nov 24
4.534
0.054
-
4.480
-
Call Put
Jul'23
-
-
-
3.707 17:33
Nov 24
4.575
0.054
-
4.521
-
Call Put
Aug'23
-
-
-
3.459 17:33
Nov 24
4.614
0.054
-
4.560
-
Call Put
Sep'23
-
-
-
3.567 17:33
Nov 24
4.624
0.054
-
4.570
-
Call Put

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