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
Aug'143.8403.8403.7473.747 18:35
Jul 28
3.747
-0.034413383.78118833Call Put
Sep'14
-
-
-
4.436 18:35
Jul 28
3.765
-0.022819453.787231742Call Put
Oct'14
-
-
-
4.541 18:35
Jul 28
3.776
-0.021231813.797131671Call Put
Nov'14
-
-
-
4.009 18:35
Jul 28
3.824
-0.023128273.84764096Call Put
Dec'14
-
-
-
3.929 18:35
Jul 28
3.907
-0.023122233.93073640Call Put
Jan'153.9903.9903.9823.982 18:35
Jul 28
3.982
-0.024127734.00697673Call Put
Feb'15
-
-
-
4.140 18:35
Jul 28
3.974
-0.02125513.99540805Call Put
Mar'153.9203.9203.9113.911 18:35
Jul 28
3.911
-0.01684593.92754280Call Put
Apr'15
-
-
-
3.746 18:35
Jul 28
3.706
-0.01455653.72058751Call Put
May'153.7053.7053.7003.700 18:35
Jul 28
3.700
-0.01419363.71428180Call Put
Jun'153.7403.7403.7353.735 18:35
Jul 28
3.735
-0.0136803.74821465Call Put
Jul'153.7753.7753.7703.770 18:35
Jul 28
3.770
-0.0125693.78216422Call Put
Aug'153.7853.7853.7793.779 18:35
Jul 28
3.779
-0.0124233.79115593Call Put
Sep'153.7753.7753.7663.766 18:35
Jul 28
3.766
-0.0123213.77811560Call Put
Oct'153.7903.7903.7853.785 18:35
Jul 28
3.785
-0.0116313.79628212Call Put
Nov'153.8753.8753.8633.863 18:35
Jul 28
3.863
-0.0111833.87413671Call Put
Dec'154.0504.0504.0384.038 18:35
Jul 28
4.038
-0.0111354.04911428Call Put
Jan'164.1804.1804.1714.171 18:35
Jul 28
4.171
-0.0112314.18210616Call Put
Feb'164.1554.1554.1524.152 18:35
Jul 28
4.152
-0.011104.1632981Call Put
Mar'164.0954.0954.0924.092 18:35
Jul 28
4.092
-0.0112664.1035749Call Put
Apr'163.8853.8853.8773.885 18:35
Jul 28
3.877
-0.0111403.8889741Call Put
May'163.8953.8953.8873.887 18:35
Jul 28
3.887
-0.011173.8983030Call Put
Jun'163.9253.9253.9143.914 18:35
Jul 28
3.914
-0.011123.9253520Call Put
Jul'163.9553.9553.9413.941 18:35
Jul 28
3.941
-0.011243.9522238Call Put
Aug'163.9603.9603.9513.951 18:35
Jul 28
3.951
-0.011233.9622544Call Put
Sep'163.9503.9503.9423.942 18:35
Jul 28
3.942
-0.011123.9532280Call Put
Oct'163.9703.9703.9643.964 18:35
Jul 28
3.964
-0.01163.9753511Call Put
Nov'164.0504.0504.0394.050 18:35
Jul 28
4.039
-0.01134.0501877Call Put
Dec'164.2204.2204.2094.209 18:35
Jul 28
4.209
-0.01144.2204611Call Put
Jan'174.3554.3554.3394.339 18:34
Jul 28
4.339
-0.01174.3501624Call Put
Feb'174.3404.3404.3244.324 18:34
Jul 28
4.324
-0.01164.335852Call Put
Mar'174.2854.2854.2694.269 18:34
Jul 28
4.269
-0.01144.2801527Call Put
Apr'174.0554.0554.0424.055 18:34
Jul 28
4.042
-0.01164.0532235Call Put
May'174.0704.0704.0564.056 18:34
Jul 28
4.056
-0.01184.067683Call Put
Jun'174.1004.1004.0874.087 18:34
Jul 28
4.087
-0.011204.0981146Call Put
Jul'17
-
-
-
4.409 18:34
Jul 28
4.122
-0.011
-
4.133825Call Put
Aug'17
-
-
-
4.347 18:34
Jul 28
4.137
-0.011
-
4.148926Call Put
Sep'17
-
-
-
4.227 18:34
Jul 28
4.133
-0.011
-
4.1441098Call Put
Oct'17
-
-
-
4.252 18:34
Jul 28
4.162
-0.01134.173906Call Put
Nov'17
-
-
-
4.338 18:34
Jul 28
4.235
-0.011
-
4.246625Call Put
Dec'17
-
-
-
4.628 18:34
Jul 28
4.404
-0.011
-
4.4151629Call Put
Jan'18
-
-
-
4.554 18:34
Jul 28
4.537
-0.011
-
4.548839Call Put
Feb'18
-
-
-
4.669 18:34
Jul 28
4.517
-0.011
-
4.528410Call Put
Mar'18
-
-
-
8.930 18:34
Jul 28
4.457
-0.011
-
4.468274Call Put
Jun'18
-
-
-
4.094 18:35
Jul 28
4.250
-0.013
-
4.263356Call Put
Jul'18
-
-
-
13.105 18:35
Jul 28
4.280
-0.013
-
4.293273Call Put
Aug'18
-
-
-
9.217 18:35
Jul 28
4.294
-0.013
-
4.307253Call Put
Sep'18
-
-
-
4.213 18:35
Jul 28
4.300
-0.013
-
4.313221Call Put
Oct'18
-
-
-
7.500 18:35
Jul 28
4.332
-0.013
-
4.345263Call Put
Nov'18
-
-
-
6.480 18:35
Jul 28
4.419
-0.013
-
4.432192Call Put
Dec'18
-
-
-
6.008 18:35
Jul 28
4.590
-0.013
-
4.603632Call Put
Jan'19
-
-
-
6.136 18:35
Jul 28
4.707
-0.013
-
4.720246Call Put
Feb'19
-
-
-
8.717 18:35
Jul 28
4.685
-0.013
-
4.698159Call Put
Mar'19
-
-
-
4.056 18:35
Jul 28
4.623
-0.013
-
4.636154Call Put
Apr'19
-
-
-
3.670 18:35
Jul 28
4.361
-0.013
-
4.374156Call Put
May'19
-
-
-
3.321 18:35
Jul 28
4.375
-0.013
-
4.388179Call Put
Jun'19
-
-
-
3.538 18:35
Jul 28
4.397
-0.013
-
4.410157Call Put
Jul'19
-
-
-
3.990 18:35
Jul 28
4.425
-0.013
-
4.438156Call Put
Aug'19
-
-
-
3.379 18:35
Jul 28
4.445
-0.013
-
4.458158Call Put
Sep'19
-
-
-
2.843 18:35
Jul 28
4.451
-0.013
-
4.464155Call Put
Oct'19
-
-
-
3.730 18:35
Jul 28
4.483
-0.013
-
4.496267Call Put
Nov'19
-
-
-
4.289 18:35
Jul 28
4.573
-0.013
-
4.586188Call Put
Dec'19
-
-
-
4.486 18:35
Jul 28
4.756
-0.013
-
4.769156Call Put
Jan'20
-
-
-
8.202 18:35
Jul 28
4.856
-0.013
-
4.86970Call Put
Feb'20
-
-
-
5.274 18:35
Jul 28
4.833
-0.013
-
4.8462Call Put
Mar'20
-
-
-
4.816 18:35
Jul 28
4.770
-0.013
-
4.7832Call Put
Apr'20
-
-
-
3.880 18:35
Jul 28
4.500
-0.013
-
4.51369Call Put
May'20
-
-
-
4.271 18:35
Jul 28
4.520
-0.013
-
4.53323Call Put
Jun'20
-
-
-
4.155 18:35
Jul 28
4.544
-0.013
-
4.55717Call Put
Jul'20
-
-
-
4.717 18:35
Jul 28
4.581
-0.013
-
4.59457Call Put
Aug'20
-
-
-
4.774 18:35
Jul 28
4.608
-0.013
-
4.62111Call Put
Sep'20
-
-
-
3.651 18:35
Jul 28
4.613
-0.013
-
4.62612Call Put
Oct'20
-
-
-
3.837 18:35
Jul 28
4.645
-0.013
-
4.6583Call Put
Nov'20
-
-
-
3.292 18:35
Jul 28
4.733
-0.013
-
4.7462Call Put
Dec'20
-
-
-
4.240 18:35
Jul 28
4.921
-0.013
-
4.934238Call Put
Jan'21
-
-
-
4.216 18:35
Jul 28
5.015
-0.013
-
5.02830Call Put
Feb'21
-
-
-
4.316 18:35
Jul 28
4.992
-0.013
-
5.00532Call Put
Mar'21
-
-
-
3.793 18:35
Jul 28
4.929
-0.013
-
4.94230Call Put
Apr'21
-
-
-
4.240 18:35
Jul 28
4.644
-0.013
-
4.65730Call Put
May'21
-
-
-
4.377 18:35
Jul 28
4.673
-0.013
-
4.68631Call Put
Jun'21
-
-
-
4.326 18:35
Jul 28
4.705
-0.013
-
4.71831Call Put
Jul'21
-
-
-
4.357 18:35
Jul 28
4.746
-0.013
-
4.75930Call Put
Aug'21
-
-
-
4.370 18:35
Jul 28
4.776
-0.013
-
4.78930Call Put
Sep'21
-
-
-
4.986 18:35
Jul 28
4.781
-0.013
-
4.79431Call Put
Oct'21
-
-
-
3.759 18:35
Jul 28
4.818
-0.013
-
4.83130Call Put
Nov'21
-
-
-
3.524 18:35
Jul 28
4.906
-0.013
-
4.91930Call Put
Dec'21
-
-
-
3.364 18:35
Jul 28
5.094
-0.013
-
5.10730Call Put
Jan'22
-
-
-
3.084 18:34
Jul 28
5.188
-0.013
-
5.201
-
Call Put
Feb'22
-
-
-
2.685 18:35
Jul 28
5.163
-0.013
-
5.1761Call Put
Mar'22
-
-
-
5.302 18:34
Jul 28
5.093
-0.013
-
5.1061Call Put
Apr'22
-
-
-
2.191 18:34
Jul 28
4.798
-0.013
-
4.811
-
Call Put
May'22
-
-
-
5.018 18:35
Jul 28
4.797
-0.013
-
4.8101Call Put
Jun'22
-
-
-
2.429 18:35
Jul 28
4.830
-0.013
-
4.843
-
Call Put
Jul'22
-
-
-
2.774 18:34
Jul 28
4.870
-0.013
-
4.8831Call Put
Aug'22
-
-
-
5.132 18:35
Jul 28
4.912
-0.013
-
4.9251Call Put
Sep'22
-
-
-
2.634 18:35
Jul 28
4.922
-0.013
-
4.935
-
Call Put
Oct'22
-
-
-
3.023 18:35
Jul 28
4.968
-0.013
-
4.981
-
Call Put
Nov'22
-
-
-
3.480 18:35
Jul 28
5.059
-0.013
-
5.072
-
Call Put
Dec'22
-
-
-
3.696 18:34
Jul 28
5.250
-0.013
-
5.263
-
Call Put

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