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
-
-
-
4.371 17:35
Nov 21
4.266
-0.223930864.48930309Call Put
Jan'15
-
-
-
4.145 17:35
Nov 21
4.417
-0.2321181954.649263235Call Put
Feb'15
-
-
-
4.333 17:35
Nov 21
4.387
-0.224231844.61181876Call Put
Mar'154.3604.3604.3074.307 17:35
Nov 21
4.307
-0.207395114.514118146Call Put
Apr'153.7703.7703.7323.732 17:35
Nov 21
3.732
-0.091330613.823107041Call Put
May'153.7053.7053.6813.681 17:35
Nov 21
3.681
-0.073140433.75464141Call Put
Jun'153.7203.7203.6953.695 17:35
Nov 21
3.695
-0.07241913.76729594Call Put
Jul'153.7403.7403.7153.715 17:35
Nov 21
3.715
-0.07142723.78625380Call Put
Aug'153.7403.7403.7173.717 17:35
Nov 21
3.717
-0.07221233.78927248Call Put
Sep'15
-
-
-
3.669 17:35
Nov 21
3.700
-0.07321083.77317656Call Put
Oct'15
-
-
-
3.745 17:35
Nov 21
3.726
-0.07474253.80046003Call Put
Nov'153.8253.8253.8063.806 17:35
Nov 21
3.806
-0.0637833.86924212Call Put
Dec'153.9903.9903.9803.980 17:35
Nov 21
3.980
-0.0539704.03323199Call Put
Jan'164.1254.1254.1144.114 17:35
Nov 21
4.114
-0.04621864.16018277Call Put
Feb'164.0904.0904.0814.081 17:35
Nov 21
4.081
-0.042404.1235247Call Put
Mar'16
-
-
-
3.984 17:35
Nov 21
4.005
-0.0384404.04310303Call Put
Apr'16
-
-
-
3.802 17:35
Nov 21
3.755
-0.0255303.7809748Call Put
May'16
-
-
-
3.823 17:35
Nov 21
3.746
-0.022663.7683635Call Put
Jun'16
-
-
-
3.848 17:35
Nov 21
3.770
-0.019843.7893930Call Put
Jul'16
-
-
-
3.875 17:35
Nov 21
3.795
-0.01953.8142851Call Put
Aug'16
-
-
-
3.885 17:35
Nov 21
3.804
-0.01913.8232889Call Put
Sep'16
-
-
-
3.870 17:35
Nov 21
3.790
-0.01813.8082734Call Put
Oct'16
-
-
-
3.915 17:35
Nov 21
3.814
-0.018603.8323803Call Put
Nov'163.8753.8853.8753.885 17:35
Nov 21
3.885
-0.01853.9032582Call Put
Dec'16
-
-
-
4.153 17:35
Nov 21
4.050
-0.01134.0614949Call Put
Jan'17
-
-
-
4.278 17:35
Nov 21
4.182
-0.01134.1931719Call Put
Feb'17
-
-
-
4.258 17:35
Nov 21
4.160
-0.01144.1711092Call Put
Mar'17
-
-
-
4.196 17:35
Nov 21
4.100
-0.009224.1091855Call Put
Apr'17
-
-
-
3.944 17:35
Nov 21
3.870
-0.009223.8792470Call Put
May'17
-
-
-
3.966 17:35
Nov 21
3.865
-0.00923.874904Call Put
Jun'17
-
-
-
3.996 17:35
Nov 21
3.893
-0.00923.9021289Call Put
Jul'17
-
-
-
4.032 17:35
Nov 21
3.926
-0.00933.935891Call Put
Aug'17
-
-
-
4.045 17:35
Nov 21
3.937
-0.00923.9461040Call Put
Sep'17
-
-
-
4.037 17:35
Nov 21
3.927
-0.00923.9361184Call Put
Oct'17
-
-
-
4.252 17:35
Nov 21
3.951
-0.00923.960820Call Put
Nov'17
-
-
-
4.338 17:35
Nov 21
4.030
-0.00934.039675Call Put
Dec'17
-
-
-
4.628 17:35
Nov 21
4.198
-0.00934.2071773Call Put
Jan'18
-
-
-
4.554 17:35
Nov 21
4.328
-0.009
-
4.337783Call Put
Feb'18
-
-
-
4.669 17:35
Nov 21
4.306
-0.009
-
4.315422Call Put
Mar'18
-
-
-
8.930 17:35
Nov 21
4.244
-0.009
-
4.253284Call Put
Jun'18
-
-
-
4.094 17:35
Nov 21
4.012
-0.012
-
4.024366Call Put
Jul'18
-
-
-
13.105 17:35
Nov 21
4.044
-0.012
-
4.056284Call Put
Aug'18
-
-
-
9.217 17:35
Nov 21
4.056
-0.012
-
4.068247Call Put
Sep'18
-
-
-
4.213 17:35
Nov 21
4.050
-0.012
-
4.062242Call Put
Oct'18
-
-
-
7.500 17:35
Nov 21
4.074
-0.012
-
4.086528Call Put
Nov'18
-
-
-
6.480 17:35
Nov 21
4.159
-0.012
-
4.171204Call Put
Dec'18
-
-
-
6.008 17:35
Nov 21
4.334
-0.012104.346979Call Put
Jan'19
-
-
-
6.136 17:35
Nov 21
4.466
-0.012
-
4.478533Call Put
Feb'19
-
-
-
8.717 17:35
Nov 21
4.444
-0.012
-
4.456255Call Put
Mar'19
-
-
-
4.056 17:35
Nov 21
4.382
-0.012
-
4.394354Call Put
Apr'19
-
-
-
3.670 17:35
Nov 21
4.102
-0.012
-
4.114343Call Put
May'19
-
-
-
3.321 17:35
Nov 21
4.112
-0.012
-
4.124271Call Put
Jun'19
-
-
-
3.538 17:35
Nov 21
4.140
-0.012
-
4.152256Call Put
Jul'19
-
-
-
3.990 17:35
Nov 21
4.171
-0.012
-
4.183255Call Put
Aug'19
-
-
-
3.379 17:35
Nov 21
4.185
-0.012
-
4.197255Call Put
Sep'19
-
-
-
2.843 17:35
Nov 21
4.179
-0.012
-
4.191254Call Put
Oct'19
-
-
-
3.730 17:35
Nov 21
4.205
-0.012
-
4.217366Call Put
Nov'19
-
-
-
4.289 17:35
Nov 21
4.295
-0.012
-
4.307288Call Put
Dec'19
-
-
-
4.486 17:35
Nov 21
4.480
-0.012
-
4.492255Call Put
Jan'20
-
-
-
8.202 17:35
Nov 21
4.610
-0.01214.62282Call Put
Feb'20
-
-
-
5.274 17:35
Nov 21
4.587
-0.012
-
4.5995Call Put
Mar'20
-
-
-
4.816 17:35
Nov 21
4.524
-0.012
-
4.5362Call Put
Apr'20
-
-
-
3.880 17:35
Nov 21
4.234
-0.012
-
4.24672Call Put
May'20
-
-
-
4.271 17:35
Nov 21
4.247
-0.014
-
4.26123Call Put
Jun'20
-
-
-
4.155 17:35
Nov 21
4.272
-0.017
-
4.28917Call Put
Jul'20
-
-
-
4.717 17:35
Nov 21
4.300
-0.020
-
4.32057Call Put
Aug'20
-
-
-
4.774 17:35
Nov 21
4.322
-0.022
-
4.34411Call Put
Sep'20
-
-
-
3.651 17:35
Nov 21
4.316
-0.024
-
4.34012Call Put
Oct'20
-
-
-
3.837 17:35
Nov 21
4.344
-0.027
-
4.3713Call Put
Nov'20
-
-
-
3.292 17:35
Nov 21
4.434
-0.027
-
4.4612Call Put
Dec'20
-
-
-
4.240 17:35
Nov 21
4.619
-0.027
-
4.646227Call Put
Jan'21
-
-
-
4.216 17:35
Nov 21
4.724
-0.027
-
4.75130Call Put
Feb'21
-
-
-
4.316 17:35
Nov 21
4.699
-0.027
-
4.72630Call Put
Mar'21
-
-
-
3.793 17:35
Nov 21
4.631
-0.027
-
4.65830Call Put
Apr'21
-
-
-
4.240 17:35
Nov 21
4.306
-0.027
-
4.33330Call Put
May'21
-
-
-
4.377 17:35
Nov 21
4.323
-0.027
-
4.35031Call Put
Jun'21
-
-
-
4.326 17:35
Nov 21
4.353
-0.027
-
4.38030Call Put
Jul'21
-
-
-
4.357 17:35
Nov 21
4.390
-0.027
-
4.41730Call Put
Aug'21
-
-
-
4.370 17:35
Nov 21
4.420
-0.027
-
4.44730Call Put
Sep'21
-
-
-
4.986 17:35
Nov 21
4.417
-0.027
-
4.44430Call Put
Oct'21
-
-
-
3.759 17:35
Nov 21
4.452
-0.027
-
4.47930Call Put
Nov'21
-
-
-
3.524 17:35
Nov 21
4.542
-0.027
-
4.56930Call Put
Dec'21
-
-
-
3.364 17:35
Nov 21
4.730
-0.027
-
4.75730Call Put
Jan'22
-
-
-
3.084 17:35
Nov 21
4.830
-0.027
-
4.857
-
Call Put
Feb'22
-
-
-
2.685 17:35
Nov 21
4.805
-0.027
-
4.8321Call Put
Mar'22
-
-
-
5.302 17:35
Nov 21
4.735
-0.027
-
4.7621Call Put
Apr'22
-
-
-
2.191 17:35
Nov 21
4.395
-0.027
-
4.422
-
Call Put
May'22
-
-
-
5.018 17:35
Nov 21
4.387
-0.027
-
4.4141Call Put
Jun'22
-
-
-
2.429 17:35
Nov 21
4.417
-0.027
-
4.444
-
Call Put
Jul'22
-
-
-
2.774 17:35
Nov 21
4.455
-0.027
-
4.4821Call Put
Aug'22
-
-
-
5.132 17:35
Nov 21
4.493
-0.027
-
4.5201Call Put
Sep'22
-
-
-
2.634 17:35
Nov 21
4.499
-0.027
-
4.526
-
Call Put
Oct'22
-
-
-
3.023 17:35
Nov 21
4.544
-0.027
-
4.571
-
Call Put
Nov'22
-
-
-
3.480 17:35
Nov 21
4.632
-0.027
-
4.659
-
Call Put
Dec'22
-
-
-
3.696 17:35
Nov 21
4.822
-0.027
-
4.849
-
Call Put
Jan'23
-
-
-
3.354 17:35
Nov 21
4.922
-0.027
-
4.949
-
Call Put
Feb'23
-
-
-
3.226 17:35
Nov 21
4.892
-0.027
-
4.919
-
Call Put
Mar'23
-
-
-
3.427 17:35
Nov 21
4.812
-0.027
-
4.8391Call Put
Apr'23
-
-
-
3.976 17:35
Nov 21
4.462
-0.027
-
4.489
-
Call Put
May'23
-
-
-
4.152 17:35
Nov 21
4.450
-0.027
-
4.4771Call Put
Jun'23
-
-
-
4.148 17:35
Nov 21
4.480
-0.027
-
4.507
-
Call Put
Jul'23
-
-
-
3.707 17:35
Nov 21
4.521
-0.027
-
4.548
-
Call Put
Aug'23
-
-
-
3.459 17:35
Nov 21
4.560
-0.027
-
4.587
-
Call Put
Sep'23
-
-
-
3.567 17:35
Nov 21
4.570
-0.027
-
4.597
-
Call Put

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