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
Nov'14
-
-
-
4.154 18:50
Sep 30
4.121
-0.0331127974.154232819Call Put
Dec'144.1804.1904.1804.190 18:50
Sep 30
4.190
-0.037338514.22787528Call Put
Jan'154.2804.2804.2524.252 18:50
Sep 30
4.252
-0.040328024.292137304Call Put
Feb'154.2604.2604.2364.236 18:50
Sep 30
4.236
-0.038105024.27451285Call Put
Mar'154.1754.1754.1554.155 18:50
Sep 30
4.155
-0.040240644.19572213Call Put
Apr'15
-
-
-
3.853 18:50
Sep 30
3.873
-0.031158573.90478023Call Put
May'15
-
-
-
3.831 18:50
Sep 30
3.845
-0.03079923.87544651Call Put
Jun'15
-
-
-
3.858 18:50
Sep 30
3.868
-0.03023383.89826518Call Put
Jul'15
-
-
-
3.886 18:50
Sep 30
3.893
-0.03117293.92420797Call Put
Aug'15
-
-
-
3.896 18:50
Sep 30
3.900
-0.0336353.93320612Call Put
Sep'15
-
-
-
3.883 18:50
Sep 30
3.890
-0.0325683.92215975Call Put
Oct'15
-
-
-
3.915 18:50
Sep 30
3.922
-0.03234623.95433332Call Put
Nov'15
-
-
-
4.006 18:50
Sep 30
4.012
-0.0347754.04620336Call Put
Dec'15
-
-
-
4.158 18:50
Sep 30
4.160
-0.0364954.19618415Call Put
Jan'16
-
-
-
4.247 18:50
Sep 30
4.272
-0.03411184.30612807Call Put
Feb'16
-
-
-
4.227 18:50
Sep 30
4.249
-0.0341404.2833756Call Put
Mar'16
-
-
-
4.165 18:50
Sep 30
4.177
-0.0343744.2117079Call Put
Apr'16
-
-
-
3.946 18:50
Sep 30
3.939
-0.0321693.9717757Call Put
May'16
-
-
-
3.954 18:50
Sep 30
3.939
-0.03213.9713133Call Put
Jun'16
-
-
-
3.970 18:50
Sep 30
3.966
-0.032
-
3.9983637Call Put
Jul'16
-
-
-
4.009 18:50
Sep 30
3.993
-0.03214.0252364Call Put
Aug'16
-
-
-
4.017 18:50
Sep 30
4.002
-0.03224.0342587Call Put
Sep'164.010
-
-
4.022 18:50
Sep 30
3.990
-0.03234.0222303Call Put
Oct'164.030
-
-
4.034 18:50
Sep 30
4.018
-0.03224.0503560Call Put
Nov'16
-
-
-
4.108 18:50
Sep 30
4.103
-0.03124.1341963Call Put
Dec'164.290
-
-
4.282 18:50
Sep 30
4.276
-0.03014.3064584Call Put
Jan'17
-
-
-
4.414 18:50
Sep 30
4.408
-0.028
-
4.4361688Call Put
Feb'17
-
-
-
4.394 18:50
Sep 30
4.388
-0.02824.4161054Call Put
Mar'17
-
-
-
4.333 18:50
Sep 30
4.327
-0.02814.3551670Call Put
Apr'17
-
-
-
4.078 18:50
Sep 30
4.062
-0.018
-
4.0803119Call Put
May'17
-
-
-
4.056 18:50
Sep 30
4.070
-0.018
-
4.0881597Call Put
Jun'17
-
-
-
4.116 18:50
Sep 30
4.100
-0.018
-
4.1182078Call Put
Jul'17
-
-
-
4.152 18:50
Sep 30
4.136
-0.018
-
4.154892Call Put
Aug'17
-
-
-
4.347 18:50
Sep 30
4.149
-0.018
-
4.167990Call Put
Sep'17
-
-
-
4.180 18:50
Sep 30
4.141
-0.018
-
4.1591161Call Put
Oct'17
-
-
-
4.252 18:50
Sep 30
4.163
-0.018
-
4.181804Call Put
Nov'17
-
-
-
4.338 18:50
Sep 30
4.245
-0.017
-
4.262674Call Put
Dec'17
-
-
-
4.628 18:50
Sep 30
4.416
-0.016
-
4.4321686Call Put
Jan'18
-
-
-
4.554 18:50
Sep 30
4.540
-0.015
-
4.555775Call Put
Feb'18
-
-
-
4.669 18:50
Sep 30
4.519
-0.015
-
4.534414Call Put
Mar'18
-
-
-
8.930 18:50
Sep 30
4.457
-0.015
-
4.472282Call Put
Jun'18
-
-
-
4.094 18:50
Sep 30
4.191
-
-
4.191359Call Put
Jul'18
-
-
-
13.105 18:50
Sep 30
4.223
-
-
4.223276Call Put
Aug'18
-
-
-
9.217 18:50
Sep 30
4.236
-
-
4.236239Call Put
Sep'18
-
-
-
4.213 18:50
Sep 30
4.231
-
-
4.231234Call Put
Oct'18
-
-
-
7.500 18:50
Sep 30
4.256
-
124.256408Call Put
Nov'18
-
-
-
6.480 18:50
Sep 30
4.342
0.00114.341195Call Put
Dec'18
-
-
-
6.008 18:50
Sep 30
4.515
0.002
-
4.513925Call Put
Jan'19
-
-
-
6.136 18:50
Sep 30
4.633
0.003
-
4.630430Call Put
Feb'19
-
-
-
8.717 18:50
Sep 30
4.612
0.003
-
4.609252Call Put
Mar'19
-
-
-
4.056 18:50
Sep 30
4.550
0.003
-
4.547354Call Put
Apr'19
-
-
-
3.670 18:50
Sep 30
4.240
0.013
-
4.227343Call Put
May'19
-
-
-
3.321 18:50
Sep 30
4.254
0.013
-
4.241284Call Put
Jun'19
-
-
-
3.538 18:50
Sep 30
4.284
0.013
-
4.271256Call Put
Jul'19
-
-
-
3.990 18:50
Sep 30
4.318
0.013
-
4.305255Call Put
Aug'19
-
-
-
3.379 18:50
Sep 30
4.336
0.013
-
4.323255Call Put
Sep'19
-
-
-
2.843 18:50
Sep 30
4.333
0.013
-
4.320254Call Put
Oct'19
-
-
-
3.730 18:50
Sep 30
4.363
0.013
-
4.350366Call Put
Nov'19
-
-
-
4.289 18:50
Sep 30
4.457
0.015
-
4.442288Call Put
Dec'19
-
-
-
4.486 18:50
Sep 30
4.646
0.017
-
4.629255Call Put
Jan'20
-
-
-
8.202 18:50
Sep 30
4.761
0.019
-
4.74278Call Put
Feb'20
-
-
-
5.274 18:50
Sep 30
4.740
0.019
-
4.7213Call Put
Mar'20
-
-
-
4.816 18:50
Sep 30
4.678
0.019
-
4.6592Call Put
Apr'20
-
-
-
3.880 18:50
Sep 30
4.366
0.032
-
4.33474Call Put
May'20
-
-
-
4.271 18:50
Sep 30
4.383
0.032
-
4.35123Call Put
Jun'20
-
-
-
4.155 18:50
Sep 30
4.412
0.032
-
4.38017Call Put
Jul'20
-
-
-
4.717 18:50
Sep 30
4.445
0.032
-
4.41357Call Put
Aug'20
-
-
-
4.774 18:50
Sep 30
4.471
0.032
-
4.43911Call Put
Sep'20
-
-
-
3.651 18:50
Sep 30
4.468
0.032
-
4.43612Call Put
Oct'20
-
-
-
3.837 18:50
Sep 30
4.501
0.032
-
4.4693Call Put
Nov'20
-
-
-
3.292 18:50
Sep 30
4.592
0.033
-
4.5592Call Put
Dec'20
-
-
-
4.240 18:50
Sep 30
4.777
0.034
-
4.743227Call Put
Jan'21
-
-
-
4.216 18:50
Sep 30
4.885
0.035
-
4.85030Call Put
Feb'21
-
-
-
4.316 18:50
Sep 30
4.862
0.035
-
4.82730Call Put
Mar'21
-
-
-
3.793 18:50
Sep 30
4.795
0.035
-
4.76030Call Put
Apr'21
-
-
-
4.240 18:50
Sep 30
4.470
0.040
-
4.43030Call Put
May'21
-
-
-
4.377 18:50
Sep 30
4.493
0.040
-
4.45331Call Put
Jun'21
-
-
-
4.326 18:50
Sep 30
4.523
0.040
-
4.48330Call Put
Jul'21
-
-
-
4.357 18:50
Sep 30
4.560
0.040
-
4.52030Call Put
Aug'21
-
-
-
4.370 18:50
Sep 30
4.590
0.040
-
4.55030Call Put
Sep'21
-
-
-
4.986 18:50
Sep 30
4.587
0.040
-
4.54730Call Put
Oct'21
-
-
-
3.759 18:50
Sep 30
4.622
0.040
-
4.58230Call Put
Nov'21
-
-
-
3.524 18:50
Sep 30
4.712
0.040
-
4.67230Call Put
Dec'21
-
-
-
3.364 18:50
Sep 30
4.900
0.040
-
4.86030Call Put
Jan'22
-
-
-
3.084 18:50
Sep 30
5.002
0.040
-
4.962
-
Call Put
Feb'22
-
-
-
2.685 18:50
Sep 30
4.979
0.040
-
4.9391Call Put
Mar'22
-
-
-
5.302 18:50
Sep 30
4.909
0.040
-
4.8691Call Put
Apr'22
-
-
-
2.191 18:50
Sep 30
4.574
0.040
-
4.534
-
Call Put
May'22
-
-
-
5.018 18:50
Sep 30
4.569
0.040
-
4.5291Call Put
Jun'22
-
-
-
2.429 18:50
Sep 30
4.599
0.040
-
4.559
-
Call Put
Jul'22
-
-
-
2.774 18:49
Sep 30
4.637
0.040
-
4.5971Call Put
Aug'22
-
-
-
5.132 18:50
Sep 30
4.679
0.040
-
4.6391Call Put
Sep'22
-
-
-
2.634 18:51
Sep 30
4.689
0.040
-
4.649
-
Call Put
Oct'22
-
-
-
3.023 18:51
Sep 30
4.734
0.040
-
4.694
-
Call Put
Nov'22
-
-
-
3.480 18:50
Sep 30
4.821
0.040
-
4.781
-
Call Put
Dec'22
-
-
-
3.696 18:50
Sep 30
5.009
0.040
-
4.969
-
Call Put
Jan'23
-
-
-
3.354 18:51
Sep 30
5.109
0.040
-
5.069
-
Call Put
Feb'23
-
-
-
3.226 18:51
Sep 30
5.078
0.040
-
5.038
-
Call Put
Mar'23
-
-
-
3.427 18:51
Sep 30
4.996
0.040
-
4.9561Call Put
Apr'23
-
-
-
3.976 18:49
Sep 30
4.651
0.040
-
4.611
-
Call Put
May'23
-
-
-
4.152 18:50
Sep 30
4.639
0.040
-
4.599
-
Call Put
Jun'23
-
-
-
4.148 18:50
Sep 30
4.669
0.040
-
4.629
-
Call Put
Jul'23
-
-
-
3.707 18:49
Sep 30
4.710
0.040
-
4.670
-
Call Put
Aug'23
-
-
-
3.459 18:50
Sep 30
4.749
0.040
-
4.709
-
Call Put
Sep'23
-
-
-
3.567 18:50
Sep 30
4.759
0.040
-
4.719
-
Call Put

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