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
Trade Natural Gas now with:
Click for
Chart
Current Session Prior Day Opt's
Open High Low Last Time Set Chg Vol Set Op Int
Jul'17
-
3.3283.2543.295 *18:00
May 25
3.310
-
1389393.275302445Call Put
Aug'17
-
3.3613.2923.330 *18:00
May 25
3.345
-
417003.317154853Call Put
Sep'17
-
3.3383.2743.316 *18:00
May 25
3.324
-
283003.299154158Call Put
Oct'17
-
3.3553.2943.332 *18:00
May 25
3.342
-
364113.322198642Call Put
Nov'17
-
3.4113.3503.388 *18:00
May 25
3.396
-
121003.37966887Call Put
Dec'17
-
3.5333.4733.508 *18:00
May 25
3.516
-
94253.50272906Call Put
Jan'18
-
3.6053.5483.580 *18:00
May 25
3.590
-
145793.576102840Call Put
Feb'18
-
3.5693.5203.551 *18:00
May 25
3.560
-
46723.54747656Call Put
Mar'18
-
3.4873.4383.466 *18:00
May 25
3.474
-
108643.46371745Call Put
Apr'18
-
2.9592.9362.947 *18:00
May 25
2.953
-
97552.93998778Call Put
May'18
-
2.8982.8772.889 *18:00
May 25
2.890
-
34292.88036224Call Put
Jun'18
-
2.9242.9092.916 *18:00
May 25
2.917
-
13122.90720654Call Put
Jul'18
-
2.9482.9362.943 *18:00
May 25
2.944
-
10372.93424271Call Put
Aug'18
-
2.9562.9452.951 *18:00
May 25
2.952
-
9102.94220046Call Put
Sep'18
-
2.9332.9182.928 *18:00
May 25
2.929
-
6822.91918223Call Put
Oct'18
-
2.9502.9322.942 *18:00
May 25
2.944
-
24762.93440966Call Put
Nov'18
-
2.9892.9802.980 *18:00
May 25
2.992
-
11322.98220301Call Put
Dec'18
-
3.1353.1183.132 *18:00
May 25
3.128
-
2423.11821691Call Put
Jan'19
-
3.2193.2143.219 *18:00
May 25
3.222
-
2613.21210791Call Put
Feb'19
-
3.1963.1943.195 *18:00
May 25
3.198
-
873.1923196Call Put
Mar'19
-
3.1203.1153.115 *18:00
May 25
3.120
-
2113.1185555Call Put
Apr'19
-
2.7152.7052.708 *18:00
May 25
2.702
-
3002.7125187Call Put
May'19
-
2.6762.6652.670 *18:00
May 25
2.663
-
2632.6721761Call Put
Jun'192.7042.7042.7042.704 *18:00
May 25
2.689
-
282.6981717Call Put
Jul'192.7302.7302.7302.730 *18:00
May 25
2.720
-
212.7291728Call Put
Aug'19
-
2.7482.7452.745 *18:00
May 25
2.734
-
62.7431508Call Put
Sep'19
-
2.7382.7352.735 *18:00
May 25
2.726
-
42.7351455Call Put
Oct'192.7692.7692.7692.769 *18:00
May 25
2.752
-
12.7613636Call Put
Nov'19
-
-
-
2.844 *18:00
May 25
-
-
52.8341672Call Put
Dec'19
-
-
-
2.973 *18:00
May 25
-
-
-
2.9801689Call Put
Jan'203.0953.0953.0953.095 *18:00
May 25
3.086
-
153.095886Call Put
Feb'203.0623.0623.0623.062 *18:00
May 25
3.053
-
53.062517Call Put
Mar'20
-
-
-
3.005 *18:00
May 25
-
-
-
2.999585Call Put
Apr'20
-
-
-
2.681 *18:00
May 25
-
-
-
2.671753Call Put
May'20
-
-
-
2.674 *18:00
May 25
-
-
-
2.661625Call Put
Jun'20
-
-
-
2.707 *18:00
May 25
-
-
-
2.694538Call Put
Jul'20
-
-
-
2.747 *18:00
May 25
-
-
-
2.729521Call Put
Aug'20
-
-
-
2.772 *18:00
May 25
-
-
-
2.754487Call Put
Sep'20
-
-
-
2.767 *18:00
May 25
-
-
-
2.754487Call Put
Oct'20
-
-
-
2.802 *18:00
May 25
-
-
-
2.784514Call Put
Nov'20
-
-
-
2.874 *18:00
May 25
-
-
-
2.864521Call Put
Dec'20
-
-
-
3.042 *18:00
May 25
-
-
-
3.018819Call Put
Jan'21
-
-
-
3.149 *18:00
May 25
-
-
-
3.143138Call Put
Feb'21
-
-
-
3.116 *18:00
May 25
-
-
-
3.108129Call Put
Mar'21
-
-
-
3.052 *18:00
May 25
-
-
-
3.043117Call Put
Apr'212.7202.7202.7202.720 *18:00
May 25
2.709
-
142.72177Call Put
May'212.7102.7102.7102.710 *18:00
May 25
2.699
-
12.71167Call Put
Jun'21
-
-
-
2.740 *18:00
May 25
-
-
-
2.73968Call Put
Jul'21
-
-
-
2.772 *18:00
May 25
-
-
-
2.77166Call Put
Aug'21
-
-
-
2.797 *18:00
May 25
-
-
-
2.79667Call Put
Sep'21
-
-
-
2.808 *18:00
May 25
-
-
-
2.80174Call Put
Oct'21
-
-
-
2.838 *18:00
May 25
-
-
-
2.83169Call Put
Nov'21
-
-
-
2.918 *18:00
May 25
-
-
-
2.91168Call Put
Dec'21
-
-
-
3.066 *18:00
May 25
-
-
-
3.061103Call Put
Jan'22
-
-
-
3.196 *18:00
May 25
-
-
-
3.1945Call Put
Feb'22
-
-
-
3.161 *18:00
May 25
-
-
-
3.1595Call Put
Mar'22
-
-
-
3.097 *18:00
May 25
-
-
-
3.0946Call Put
Apr'22
-
-
-
2.775 *18:00
May 25
-
-
-
2.77413Call Put
May'22
-
-
-
2.765 *18:00
May 25
-
-
-
2.76414Call Put
Jun'22
-
-
-
2.793 *18:00
May 25
-
-
-
2.79213Call Put
Jul'22
-
-
-
2.825 *18:00
May 25
-
-
-
2.82414Call Put
Aug'22
-
-
-
2.853 *18:00
May 25
-
-
-
2.85214Call Put
Sep'22
-
-
-
2.863 *18:00
May 25
-
-
-
2.85713Call Put
Oct'22
-
-
-
2.886 *18:00
May 25
-
-
-
2.88513Call Put
Nov'22
-
-
-
2.964 *18:00
May 25
-
-
-
2.96313Call Put
Jan'23
-
-
-
3.218 *18:00
May 25
-
-
-
3.2563Call Put
Apr'23
-
-
-
2.846 *18:00
May 25
-
-
-
2.85311Call Put
May'23
-
-
-
2.836 *18:00
May 25
-
-
-
2.84313Call Put
Jun'23
-
-
-
2.872 *18:00
May 25
-
-
-
2.87111Call Put

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