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
May'144.5604.5604.5304.530 19:22
Apr 16
4.530
-0.037569584.567102446Call Put
Jun'14
-
-
-
4.519 19:22
Apr 16
4.549
-0.038271114.587153515Call Put
Jul'14
-
-
-
4.625 19:22
Apr 16
4.589
-0.036148384.625171282Call Put
Aug'14
-
-
-
4.624 19:22
Apr 16
4.589
-0.03553544.62455452Call Put
Sep'14
-
-
-
4.602 19:22
Apr 16
4.568
-0.03441454.60255363Call Put
Oct'14
-
-
-
4.651 19:22
Apr 16
4.580
-0.03258354.612119327Call Put
Nov'14
-
-
-
4.653 19:22
Apr 16
4.623
-0.03025904.65339617Call Put
Dec'14
-
-
-
4.759 19:22
Apr 16
4.732
-0.02723304.75953652Call Put
Jan'15
-
-
-
4.831 19:22
Apr 16
4.807
-0.02439584.83164291Call Put
Feb'154.7854.7854.7704.770 19:22
Apr 16
4.770
-0.0176384.78727412Call Put
Mar'15
-
-
-
4.710 19:22
Apr 16
4.661
-0.01225034.67349785Call Put
Apr'15
-
-
-
4.192 19:22
Apr 16
4.178
-0.01433554.19263444Call Put
May'15
-
-
-
4.149 19:22
Apr 16
4.138
-0.0119404.14922423Call Put
Jun'15
-
-
-
4.162 19:22
Apr 16
4.152
-0.010364.16214604Call Put
Jul'15
-
-
-
4.184 19:22
Apr 16
4.174
-0.010384.1848259Call Put
Aug'15
-
-
-
4.176 19:22
Apr 16
4.167
-0.0095994.17611938Call Put
Sep'15
-
-
-
4.154 19:22
Apr 16
4.146
-0.008544.1546683Call Put
Oct'15
-
-
-
4.175 19:22
Apr 16
4.167
-0.0085354.17521882Call Put
Nov'15
-
-
-
4.144 19:22
Apr 16
4.212
-0.007134.2196987Call Put
Dec'15
-
-
-
4.250 19:22
Apr 16
4.350
-0.003174.3538794Call Put
Jan'16
-
-
-
4.399 19:22
Apr 16
4.479
-0.00174.4805059Call Put
Feb'16
-
-
-
4.374 19:22
Apr 16
4.453
0.00114.4522275Call Put
Mar'16
-
-
-
4.336 19:22
Apr 16
4.393
0.003184.3904414Call Put
Apr'16
-
-
-
4.083 19:22
Apr 16
4.088
0.00584.0836603Call Put
May'16
-
-
-
4.090 19:22
Apr 16
4.095
0.005
-
4.0902749Call Put
Jun'16
-
-
-
4.107 19:22
Apr 16
4.112
0.005
-
4.1072353Call Put
Jul'16
-
-
-
4.121 19:22
Apr 16
4.131
0.00524.1261697Call Put
Aug'16
-
-
-
4.128 19:22
Apr 16
4.138
0.00524.1332162Call Put
Sep'16
-
-
-
4.120 19:22
Apr 16
4.130
0.005
-
4.1251857Call Put
Oct'16
-
-
-
4.147 19:22
Apr 16
4.152
0.005
-
4.1473590Call Put
Nov'16
-
-
-
4.211 19:22
Apr 16
4.216
0.00514.2111587Call Put
Dec'16
-
-
-
4.370 19:22
Apr 16
4.375
0.00544.3704383Call Put
Jan'17
-
-
-
4.514 19:22
Apr 16
4.519
0.00514.5141269Call Put
Feb'17
-
-
-
4.489 19:22
Apr 16
4.494
0.005
-
4.489607Call Put
Mar'17
-
-
-
4.427 19:22
Apr 16
4.432
0.005214.4271012Call Put
Apr'17
-
-
-
4.167 19:22
Apr 16
4.172
0.005
-
4.1671519Call Put
May'17
-
-
-
4.174 19:22
Apr 16
4.179
0.005
-
4.174436Call Put
Jun'17
-
-
-
4.195 19:22
Apr 16
4.200
0.005
-
4.1951006Call Put
Jul'17
-
-
-
4.219 19:22
Apr 16
4.224
0.005
-
4.219574Call Put
Aug'17
-
-
-
4.235 19:22
Apr 16
4.240
0.005
-
4.235594Call Put
Sep'17
-
-
-
4.227 19:22
Apr 16
4.232
0.005
-
4.227963Call Put
Oct'17
-
-
-
4.252 19:22
Apr 16
4.257
0.005
-
4.252640Call Put
Nov'17
-
-
-
4.338 19:22
Apr 16
4.343
0.005
-
4.338370Call Put
Dec'17
-
-
-
4.515 19:22
Apr 16
4.520
0.005
-
4.5151270Call Put
Jan'18
-
-
-
5.081 19:22
Apr 16
4.655
0.005
-
4.650830Call Put
Feb'18
-
-
-
4.669 19:22
Apr 16
4.633
0.005
-
4.628402Call Put
Mar'18
-
-
-
8.930 19:22
Apr 16
4.573
0.005
-
4.568253Call Put
Jun'18
-
-
-
4.094 19:22
Apr 16
4.341
0.005
-
4.336348Call Put
Jul'18
-
-
-
13.105 19:22
Apr 16
4.367
0.005
-
4.362264Call Put
Aug'18
-
-
-
9.217 19:22
Apr 16
4.381
0.005
-
4.376220Call Put
Sep'18
-
-
-
4.213 19:22
Apr 16
4.383
0.005
-
4.378226Call Put
Oct'18
-
-
-
7.500 19:22
Apr 16
4.408
0.005
-
4.403258Call Put
Nov'18
-
-
-
6.480 19:22
Apr 16
4.505
0.005
-
4.500177Call Put
Dec'18
-
-
-
6.008 19:22
Apr 16
4.688
0.005
-
4.683594Call Put
Jan'19
-
-
-
6.136 19:22
Apr 16
4.818
0.005
-
4.81394Call Put
Feb'19
-
-
-
8.717 19:22
Apr 16
4.796
0.005
-
4.7919Call Put
Mar'19
-
-
-
4.056 19:22
Apr 16
4.736
0.005
-
4.7314Call Put
Apr'19
-
-
-
3.670 19:22
Apr 16
4.471
0.005
-
4.4666Call Put
May'19
-
-
-
3.321 19:22
Apr 16
4.486
0.005
-
4.48124Call Put
Jun'19
-
-
-
3.538 19:22
Apr 16
4.509
0.005
-
4.5047Call Put
Jul'19
-
-
-
3.990 19:22
Apr 16
4.539
0.005
-
4.5346Call Put
Aug'19
-
-
-
3.379 19:22
Apr 16
4.564
0.005
-
4.5596Call Put
Sep'19
-
-
-
2.843 19:22
Apr 16
4.572
0.005
-
4.5675Call Put
Oct'19
-
-
-
3.730 19:22
Apr 16
4.610
0.005
-
4.605117Call Put
Nov'19
-
-
-
4.289 19:22
Apr 16
4.719
0.005
-
4.71438Call Put
Dec'19
-
-
-
4.486 19:22
Apr 16
4.919
0.005
-
4.9145Call Put
Jan'20
-
-
-
8.202 19:22
Apr 16
5.035
0.005
-
5.03068Call Put
Feb'20
-
-
-
5.274 19:22
Apr 16
5.013
0.005
-
5.0083Call Put
Mar'20
-
-
-
4.816 19:22
Apr 16
4.951
0.005
-
4.9462Call Put
Apr'20
-
-
-
3.880 19:22
Apr 16
4.686
0.005
-
4.68189Call Put
May'20
-
-
-
4.271 19:22
Apr 16
4.715
0.005
-
4.71025Call Put
Jun'20
-
-
-
4.155 19:22
Apr 16
4.747
0.005
-
4.74218Call Put
Jul'20
-
-
-
4.717 19:22
Apr 16
4.791
0.005
-
4.78667Call Put
Aug'20
-
-
-
4.774 19:22
Apr 16
4.825
0.005
-
4.82013Call Put
Sep'20
-
-
-
3.651 19:22
Apr 16
4.833
0.005
-
4.82813Call Put
Oct'20
-
-
-
3.837 19:22
Apr 16
4.871
0.005
-
4.8663Call Put
Nov'20
-
-
-
3.292 19:22
Apr 16
4.961
0.005
-
4.9562Call Put
Dec'20
-
-
-
4.240 19:22
Apr 16
5.151
0.005
-
5.146238Call Put
Jan'21
-
-
-
4.216 19:22
Apr 16
5.246
0.005
-
5.24130Call Put
Feb'21
-
-
-
4.316 19:22
Apr 16
5.221
0.005
-
5.21631Call Put
Mar'21
-
-
-
3.793 19:22
Apr 16
5.156
0.005
-
5.15130Call Put
Apr'21
-
-
-
4.240 19:22
Apr 16
4.886
0.005
-
4.88130Call Put
May'21
-
-
-
4.377 19:22
Apr 16
4.915
0.005
-
4.91031Call Put
Jun'21
-
-
-
4.326 19:22
Apr 16
4.947
0.005
-
4.94231Call Put
Jul'21
-
-
-
4.357 19:21
Apr 16
4.988
0.005
-
4.98330Call Put
Aug'21
-
-
-
4.370 19:21
Apr 16
5.018
0.005
-
5.01330Call Put
Sep'21
-
-
-
4.986 19:21
Apr 16
5.023
0.005
-
5.01831Call Put
Oct'21
-
-
-
3.759 19:21
Apr 16
5.061
0.005
-
5.05630Call Put
Nov'21
-
-
-
3.524 19:21
Apr 16
5.151
0.005
-
5.14630Call Put
Dec'21
-
-
-
3.364 19:21
Apr 16
5.341
0.005
-
5.33630Call Put
Jan'22
-
-
-
3.084 19:22
Apr 16
5.436
0.005
-
5.431
-
Call Put
Feb'22
-
-
-
2.685 19:22
Apr 16
5.411
0.005
-
5.4061Call Put
Mar'22
-
-
-
5.302 19:22
Apr 16
5.341
0.005
-
5.3361Call Put
Apr'22
-
-
-
2.191 19:22
Apr 16
5.071
0.005
-
5.066
-
Call Put
May'22
-
-
-
5.018 19:22
Apr 16
5.067
0.005
-
5.0621Call Put
Jun'22
-
-
-
2.429 19:22
Apr 16
5.100
0.005
-
5.095
-
Call Put
Jul'22
-
-
-
2.774 19:21
Apr 16
5.141
0.005
-
5.1361Call Put
Aug'22
-
-
-
5.132 19:21
Apr 16
5.181
0.005
-
5.1761Call Put
Sep'22
-
-
-
2.634 19:22
Apr 16
5.191
0.005
-
5.186
-
Call Put
Oct'22
-
-
-
3.023 19:22
Apr 16
5.237
0.005
-
5.232
-
Call Put
Nov'22
-
-
-
3.480 19:21
Apr 16
5.327
0.005
-
5.322
-
Call Put
Dec'22
-
-
-
3.696 19:22
Apr 16
5.517
0.005
-
5.512
-
Call Put

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