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
Sep'143.8803.8803.8403.840 17:34
Aug 22
3.840
0.017504723.82331453Call Put
Oct'14
-
-
-
3.807 17:34
Aug 22
3.883
0.023451523.860176182Call Put
Nov'14
-
-
-
3.933 17:34
Aug 22
3.956
0.023133393.933160955Call Put
Dec'14
-
-
-
4.030 17:34
Aug 22
4.062
0.032118184.03079466Call Put
Jan'154.1454.1454.1414.141 17:34
Aug 22
4.141
0.033124154.108111089Call Put
Feb'15
-
-
-
4.100 17:34
Aug 22
4.131
0.03120374.10042850Call Put
Mar'154.0604.0604.0564.056 17:34
Aug 22
4.056
0.03458544.02260951Call Put
Apr'153.8153.8163.8153.816 17:34
Aug 22
3.816
0.03448963.78256549Call Put
May'15
-
-
-
3.750 17:34
Aug 22
3.803
0.03713733.76631076Call Put
Jun'15
-
-
-
3.782 17:34
Aug 22
3.836
0.0374593.79922260Call Put
Jul'15
-
-
-
3.819 17:34
Aug 22
3.874
0.03812773.83617657Call Put
Aug'15
-
-
-
3.827 17:34
Aug 22
3.881
0.0364873.84516857Call Put
Sep'153.8653.8693.8653.869 17:34
Aug 22
3.869
0.0363283.83314374Call Put
Oct'15
-
-
-
3.841 17:34
Aug 22
3.896
0.0366733.86028700Call Put
Nov'153.9953.9953.9933.993 17:34
Aug 22
3.993
0.0368663.95715496Call Put
Dec'154.1454.1454.1414.141 17:34
Aug 22
4.141
0.0361744.10514447Call Put
Jan'16
-
-
-
4.204 17:34
Aug 22
4.258
0.0361634.22211338Call Put
Feb'16
-
-
-
4.182 17:34
Aug 22
4.236
0.035214.2013252Call Put
Mar'16
-
-
-
4.106 17:34
Aug 22
4.165
0.033344.1325527Call Put
Apr'16
-
-
-
3.896 17:34
Aug 22
3.942
0.019483.9239049Call Put
May'16
-
-
-
3.954 17:34
Aug 22
3.944
0.01643.9283060Call Put
Jun'16
-
-
-
3.959 17:34
Aug 22
3.970
0.01423.9563592Call Put
Jul'16
-
-
-
4.011 17:34
Aug 22
4.000
0.013
-
3.9872320Call Put
Aug'16
-
-
-
3.980 17:34
Aug 22
4.006
0.01243.9942556Call Put
Sep'16
-
-
-
4.009 17:34
Aug 22
3.996
0.01263.9842283Call Put
Oct'16
-
-
-
4.032 17:34
Aug 22
4.021
0.01254.0093622Call Put
Nov'16
-
-
-
4.058 17:34
Aug 22
4.097
0.010
-
4.0871878Call Put
Dec'16
-
-
-
4.229 17:34
Aug 22
4.267
0.009
-
4.2584649Call Put
Jan'17
-
-
-
4.359 17:34
Aug 22
4.397
0.009
-
4.3881671Call Put
Feb'17
-
-
-
4.339 17:34
Aug 22
4.376
0.008
-
4.368925Call Put
Mar'17
-
-
-
4.281 17:34
Aug 22
4.315
0.007
-
4.3081589Call Put
Apr'17
-
-
-
4.042 17:34
Aug 22
4.050
0.012
-
4.0382269Call Put
May'17
-
-
-
4.056 17:34
Aug 22
4.064
0.012
-
4.052744Call Put
Jun'17
-
-
-
4.087 17:34
Aug 22
4.099
0.012
-
4.0871225Call Put
Jul'17
-
-
-
4.409 17:34
Aug 22
4.138
0.012
-
4.126891Call Put
Aug'17
-
-
-
4.347 17:34
Aug 22
4.153
0.012
-
4.141987Call Put
Sep'17
-
-
-
4.180 17:34
Aug 22
4.148
0.012
-
4.1361159Call Put
Oct'17
-
-
-
4.252 17:34
Aug 22
4.174
0.012
-
4.162954Call Put
Nov'17
-
-
-
4.338 17:34
Aug 22
4.248
0.009
-
4.239675Call Put
Dec'17
-
-
-
4.628 17:34
Aug 22
4.415
0.006
-
4.4091685Call Put
Jan'18
-
-
-
4.554 17:34
Aug 22
4.541
0.002
-
4.539802Call Put
Feb'18
-
-
-
4.669 17:34
Aug 22
4.519
-
-
4.519411Call Put
Mar'18
-
-
-
8.930 17:34
Aug 22
4.457
-0.002
-
4.459274Call Put
Jun'18
-
-
-
4.094 17:34
Aug 22
4.194
-0.007
-
4.201356Call Put
Jul'18
-
-
-
13.105 17:34
Aug 22
4.230
-0.007
-
4.237273Call Put
Aug'18
-
-
-
9.217 17:34
Aug 22
4.244
-0.007
-
4.251253Call Put
Sep'18
-
-
-
4.213 17:34
Aug 22
4.244
-0.007
-
4.251221Call Put
Oct'18
-
-
-
7.500 17:34
Aug 22
4.271
-0.007
-
4.278263Call Put
Nov'18
-
-
-
6.480 17:34
Aug 22
4.356
-0.005
-
4.361192Call Put
Dec'18
-
-
-
6.008 17:34
Aug 22
4.527
-0.004
-
4.531762Call Put
Jan'19
-
-
-
6.136 17:34
Aug 22
4.643
-0.003
-
4.646248Call Put
Feb'19
-
-
-
8.717 17:34
Aug 22
4.623
-0.003
-
4.626163Call Put
Mar'19
-
-
-
4.056 17:34
Aug 22
4.563
-0.003
-
4.566154Call Put
Apr'19
-
-
-
3.670 17:34
Aug 22
4.253
-0.008
-
4.261156Call Put
May'19
-
-
-
3.321 17:34
Aug 22
4.267
-0.008
-
4.275195Call Put
Jun'19
-
-
-
3.538 17:34
Aug 22
4.291
-0.008
-
4.299157Call Put
Jul'19
-
-
-
3.990 17:34
Aug 22
4.321
-0.008
-
4.329156Call Put
Aug'19
-
-
-
3.379 17:34
Aug 22
4.337
-0.014
-
4.351158Call Put
Sep'19
-
-
-
2.843 17:34
Aug 22
4.334
-0.014
-
4.348155Call Put
Oct'19
-
-
-
3.730 17:34
Aug 22
4.365
-0.014
-
4.379267Call Put
Nov'19
-
-
-
4.289 17:34
Aug 22
4.457
-0.012
-
4.469188Call Put
Dec'19
-
-
-
4.486 17:34
Aug 22
4.645
-0.009
-
4.654156Call Put
Jan'20
-
-
-
8.202 17:34
Aug 22
4.753
-0.001
-
4.75473Call Put
Feb'20
-
-
-
5.274 17:34
Aug 22
4.733
-0.001
-
4.7343Call Put
Mar'20
-
-
-
4.816 17:34
Aug 22
4.673
-0.001
-
4.6742Call Put
Apr'20
-
-
-
3.880 17:34
Aug 22
4.383
0.009
-
4.37474Call Put
May'20
-
-
-
4.271 17:34
Aug 22
4.401
0.009
-
4.39223Call Put
Jun'20
-
-
-
4.155 17:34
Aug 22
4.425
0.009
-
4.41617Call Put
Jul'20
-
-
-
4.717 17:34
Aug 22
4.459
0.009
-
4.45057Call Put
Aug'20
-
-
-
4.774 17:34
Aug 22
4.486
0.009
-
4.47711Call Put
Sep'20
-
-
-
3.651 17:34
Aug 22
4.483
0.009
-
4.47412Call Put
Oct'20
-
-
-
3.837 17:34
Aug 22
4.518
0.009
-
4.5093Call Put
Nov'20
-
-
-
3.292 17:34
Aug 22
4.608
0.014
-
4.5942Call Put
Dec'20
-
-
-
4.240 17:34
Aug 22
4.793
0.014
-
4.779238Call Put
Jan'21
-
-
-
4.216 17:34
Aug 22
4.898
0.024
-
4.87430Call Put
Feb'21
-
-
-
4.316 17:34
Aug 22
4.875
0.026
-
4.84932Call Put
Mar'21
-
-
-
3.793 17:34
Aug 22
4.803
0.029
-
4.77430Call Put
Apr'21
-
-
-
4.240 17:34
Aug 22
4.483
0.029
-
4.45430Call Put
May'21
-
-
-
4.377 17:34
Aug 22
4.509
0.029
-
4.48031Call Put
Jun'21
-
-
-
4.326 17:34
Aug 22
4.539
0.029
-
4.51031Call Put
Jul'21
-
-
-
4.357 17:34
Aug 22
4.576
0.029
-
4.54730Call Put
Aug'21
-
-
-
4.370 17:34
Aug 22
4.606
0.029
-
4.57730Call Put
Sep'21
-
-
-
4.986 17:34
Aug 22
4.603
0.029
-
4.57431Call Put
Oct'21
-
-
-
3.759 17:34
Aug 22
4.642
0.029
-
4.61330Call Put
Nov'21
-
-
-
3.524 17:34
Aug 22
4.727
0.029
-
4.69830Call Put
Dec'21
-
-
-
3.364 17:34
Aug 22
4.912
0.029
-
4.88330Call Put
Jan'22
-
-
-
3.084 17:34
Aug 22
5.010
0.033
-
4.977
-
Call Put
Feb'22
-
-
-
2.685 17:34
Aug 22
4.987
0.035
-
4.9521Call Put
Mar'22
-
-
-
5.302 17:34
Aug 22
4.915
0.038
-
4.8771Call Put
Apr'22
-
-
-
2.191 17:34
Aug 22
4.590
0.038
-
4.552
-
Call Put
May'22
-
-
-
5.018 17:34
Aug 22
4.585
0.038
-
4.5471Call Put
Jun'22
-
-
-
2.429 17:34
Aug 22
4.615
0.038
-
4.577
-
Call Put
Jul'22
-
-
-
2.774 17:34
Aug 22
4.653
0.038
-
4.6151Call Put
Aug'22
-
-
-
5.132 17:34
Aug 22
4.695
0.038
-
4.6571Call Put
Sep'22
-
-
-
2.634 17:34
Aug 22
4.705
0.038
-
4.667
-
Call Put
Oct'22
-
-
-
3.023 17:34
Aug 22
4.751
0.038
-
4.713
-
Call Put
Nov'22
-
-
-
3.480 17:34
Aug 22
4.838
0.040
-
4.798
-
Call Put
Dec'22
-
-
-
3.696 17:34
Aug 22
5.025
0.042
-
4.983
-
Call Put

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