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 4.845 4.855 4.725 4.725 Nov 04, 18:00 4.725 -0.197 95649 4.922 146112 Call Put  Jan 10 5.120 5.120 5.068 5.068 Nov 04, 17:58 5.068 -0.180 32635 5.248 115467 Call Put  Feb 10 5.175 5.175 5.126 5.126 Nov 04, 17:58 5.126 -0.170 10263 5.296 42783 Call Put  Mar 10 5.220 5.220 5.127 5.127 Nov 04, 18:00 5.127 -0.156 10293 5.283 61737 Call Put  Apr 10 5.215 5.215 5.129 5.129 Nov 04, 17:57 5.129 -0.147 7450 5.276 46516 Call Put  May 10 5.280 5.280 5.189 5.189 Nov 04, 17:58 5.189 -0.144 3489 5.333 28961 Call Put  Jun 10 5.370 5.370 5.284 5.284 Nov 04, 17:57 5.284 -0.140 2050 5.424 18828 Call Put  Jul 10 5.391 5.391 5.391 5.391 Nov 04, 18:01 5.391 -0.136 912 5.527 14823 Call Put  Aug 10 5.481 5.481 5.481 5.481 Nov 04, 18:00 5.481 -0.133 2052 5.614 13962 Call Put  Sep 10 - - - 5.673 Nov 04, 17:59 5.539 -0.134 1175 5.673 12768 Call Put  Oct 10 5.677 5.677 5.677 5.677 Nov 04, 18:01 5.677 -0.136 3482 5.813 29361 Call Put  Nov 10 6.175 6.175 6.103 6.102 Nov 04, 17:57 6.102 -0.116 634 6.218 7316 Call Put  Dec 10 6.545 6.545 6.485 6.482 Nov 04, 17:57 6.482 -0.116 766 6.598 15110 Call Put  Jan 11 6.717 6.717 6.717 6.717 Nov 04, 17:57 6.717 -0.116 1861 6.833 11299 Call Put  Feb 11 6.712 6.712 6.712 6.712 Nov 04, 17:58 6.712 -0.116 140 6.828 5849 Call Put  Mar 11 6.544 6.544 6.544 6.544 Nov 04, 17:57 6.544 -0.114 981 6.658 16529 Call Put  Apr 11 6.094 6.094 6.094 6.094 Nov 04, 18:02 6.094 -0.094 44 6.188 9177 Call Put  May 11 6.064 6.064 6.064 6.064 Nov 04, 18:03 6.064 -0.094 4 6.158 8619 Call Put  Jun 11 6.180 6.180 6.124 6.124 Nov 04, 18:01 6.124 -0.094 12 6.218 2858 Call Put  Jul 11 6.194 6.194 6.194 6.194 Nov 04, 18:00 6.194 -0.094 4 6.288 2763 Call Put  Aug 11 6.259 6.259 6.259 6.259 Nov 04, 18:01 6.259 -0.094 230 6.353 3947 Call Put  Sep 11 6.289 6.289 6.289 6.289 Nov 04, 17:59 6.289 -0.094 16 6.383 3326 Call Put  Oct 11 6.409 6.409 6.410 6.409 Nov 04, 18:00 6.409 -0.094 12 6.503 5888 Call Put  Nov 11 - - - 6.753 Nov 04, 17:59 6.704 -0.094 1 6.798 2592 Call Put  Dec 11 - - - 7.053 Nov 04, 18:03 6.999 -0.099 1 7.098 9113 Call Put  Jan 12 - - - 7.342 Nov 04, 17:58 7.204 -0.099 1 7.303 3775 Call Put  Feb 12 - - - 7.327 Nov 04, 17:58 7.194 -0.099 1 7.293 1364 Call Put  Mar 12 6.979 6.979 6.979 6.979 Nov 04, 17:59 6.979 -0.104 - 7.083 4121 Call Put  Apr 12 - - - 6.886 Nov 04, 18:01 6.399 -0.099 2 6.498 3193 Call Put  May 12 - - - 6.831 Nov 04, 17:57 6.349 -0.099 - 6.448 2978 Call Put  Jun 12 - - - 6.590 Nov 04, 18:00 6.409 -0.099 - 6.508 1198 Call Put  Jul 12 - - - 6.700 Nov 04, 18:02 6.484 -0.099 - 6.583 1231 Call Put  Aug 12 - - - 6.726 Nov 04, 18:03 6.544 -0.099 - 6.643 1677 Call Put  Sep 12 - - - 6.760 Nov 04, 18:02 6.574 -0.099 - 6.673 1403 Call Put  Oct 12 - - - 6.839 Nov 04, 18:03 6.664 -0.099 2 6.763 1809 Call Put  Nov 12 - - - 7.396 Nov 04, 17:58 6.929 -0.099 - 7.028 1843 Call Put  Dec 12 - - - 7.332 Nov 04, 18:00 7.209 -0.099 - 7.308 5355 Call Put  Jan 13 - - - 7.579 Nov 04, 17:57 7.414 -0.099 - 7.513 1475 Call Put  Feb 13 - - - 7.551 Nov 04, 18:02 7.404 -0.099 - 7.503 594 Call Put  Mar 13 - - - 7.300 Nov 04, 18:00 7.179 -0.099 103 7.278 1680 Call Put  Apr 13 - - - 6.634 Nov 04, 18:01 6.609 -0.079 - 6.688 1618 Call Put  May 13 - - - 6.596 Nov 04, 17:59 6.564 -0.079 - 6.643 918 Call Put  Jun 13 - - - 6.681 Nov 04, 18:00 6.634 -0.079 - 6.713 694 Call Put  Jul 13 - - - 6.832 Nov 04, 17:59 6.719 -0.074 - 6.793 683 Call Put  Aug 13 - - - 6.857 Nov 04, 18:03 6.789 -0.069 - 6.858 610 Call Put  Sep 13 - - - 6.927 Nov 04, 17:58 6.819 -0.069 - 6.888 485 Call Put  Oct 13 - - - 7.007 Nov 04, 17:57 6.909 -0.069 - 6.978 1046 Call Put  Nov 13 - - - 7.247 Nov 04, 18:01 7.174 -0.069 - 7.243 382 Call Put  Dec 13 - - - 7.486 Nov 04, 18:02 7.459 -0.069 - 7.528 5728 Call Put  Jan 14 - - - 7.543 Nov 04, 17:59 7.674 -0.069 - 7.743 1461 Call Put  Feb 14 - - - 7.946 Nov 04, 17:57 7.664 -0.069 - 7.733 117 Call Put  Mar 14 - - - 7.721 Nov 04, 18:00 7.439 -0.064 - 7.503 397 Call Put  Apr 14 - - - 7.016 Nov 04, 17:57 6.849 -0.059 - 6.908 1426 Call Put  May 14 - - - 6.790 Nov 04, 18:00 6.804 -0.059 - 6.863 167 Call Put  Jun 14 - - - 7.056 Nov 04, 18:00 6.879 -0.059 - 6.938 97 Call Put  Jul 14 - - - 7.103 Nov 04, 18:01 6.969 -0.059 - 7.028 89 Call Put  Aug 14 - - - 7.617 Nov 04, 18:00 7.039 -0.059 - 7.098 95 Call Put  Sep 14 - - - - Nov 04, 17:59 7.069 -0.059 - 7.128 88 Call Put  Oct 14 - - - 6.666 Nov 04, 18:01 7.159 -0.059 - 7.218 339 Call Put  Dec 14 - - - 7.571 Nov 04, 18:02 7.704 -0.054 - 7.758 92 Call Put  Jan 15 - - - 8.650 Nov 04, 18:00 7.919 -0.054 - 7.973 122 Call Put  Feb 15 - - - 8.747 Nov 04, 17:59 7.914 -0.054 - 7.968 19 Call Put  Mar 15 - - - 7.992 Nov 04, 17:59 7.684 -0.054 - 7.738 103 Call Put  Apr 15 - - - 6.647 Nov 04, 17:58 7.044 -0.054 - 7.098 444 Call Put  May 15 - - - 7.027 Nov 04, 17:57 7.004 -0.054 - 7.058 109 Call Put  Jul 15 - - - 7.766 Nov 04, 17:57 7.159 -0.054 - 7.213 49 Call Put  Oct 15 - - - 7.382 Nov 04, 17:57 7.359 -0.054 - 7.413 97 Call Put  Dec 15 - - - 9.274 Nov 04, 17:58 7.899 -0.054 - 7.953 1995 Call Put  Mar 16 - - - 7.947 Nov 04, 18:01 7.884 -0.054 - 7.938 105 Call Put  Apr 16 - - - 7.237 Nov 04, 17:59 7.234 -0.054 - 7.288 131 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.