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
Oct'14
-
-
-
3.850 *18:44
Sep 22
-
-
164863.85043237Call Put
Nov'14
-
-
-
3.975 *18:44
Sep 22
-
-
112753.908222715Call Put
Dec'14
-
-
-
4.057 *18:44
Sep 22
-
-
44653.99487413Call Put
Jan'15
-
-
-
4.126 *18:44
Sep 22
-
-
38414.068129793Call Put
Feb'15
-
-
-
4.115 *18:44
Sep 22
-
-
7934.05952514Call Put
Mar'15
-
-
-
4.050 *18:44
Sep 22
-
-
21684.00567375Call Put
Apr'15
-
-
-
3.824 *18:44
Sep 22
-
-
13213.79677504Call Put
May'15
-
-
-
3.804 *18:44
Sep 22
-
-
2333.78044675Call Put
Jun'15
-
-
-
3.888 *18:44
Sep 22
-
-
983.80625831Call Put
Jul'15
-
-
-
3.798 *18:44
Sep 22
-
-
223.83619525Call Put
Aug'15
-
-
-
3.806 *18:44
Sep 22
-
-
303.84720717Call Put
Sep'15
-
-
-
3.869 *18:44
Sep 22
-
-
243.83414525Call Put
Oct'153.8853.8853.8853.885 *18:44
Sep 22
-
-
933.86731282Call Put
Nov'15
-
-
-
3.983 *18:44
Sep 22
-
-
463.96319607Call Put
Dec'15
-
-
-
4.132 *18:44
Sep 22
-
-
204.11517940Call Put
Jan'164.239
-
-
4.247 *18:44
Sep 22
-
-
234.22912676Call Put
Feb'16
-
-
-
4.227 *18:44
Sep 22
-
-
74.2113736Call Put
Mar'16
-
-
-
4.165 *18:44
Sep 22
-
-
104.1497307Call Put
Apr'16
-
-
-
3.940 *18:44
Sep 22
-
-
-
3.9367917Call Put
May'16
-
-
-
3.954 *18:44
Sep 22
-
-
-
3.9393132Call Put
Jun'16
-
-
-
3.970 *18:44
Sep 22
-
-
13.9663613Call Put
Jul'16
-
-
-
4.009 *18:44
Sep 22
-
-
-
3.9932333Call Put
Aug'16
-
-
-
4.017 *18:44
Sep 22
-
-
-
4.0022583Call Put
Sep'16
-
-
-
3.972 *18:44
Sep 22
-
-
-
3.9902294Call Put
Oct'16
-
-
-
4.034 *18:44
Sep 22
-
-
14.0183566Call Put
Nov'16
-
-
-
4.108 *18:44
Sep 22
-
-
-
4.1031963Call Put
Dec'16
-
-
-
4.282 *18:44
Sep 22
-
-
-
4.2774578Call Put
Jan'17
-
-
-
4.414 *18:43
Sep 22
-
-
-
4.4091676Call Put
Feb'17
-
-
-
4.394 *18:43
Sep 22
-
-
-
4.391942Call Put
Mar'17
-
-
-
4.333 *18:43
Sep 22
-
-
-
4.3321601Call Put
Apr'17
-
-
-
4.078 *18:43
Sep 22
-
-
-
4.0773118Call Put
May'17
-
-
-
4.056 *18:43
Sep 22
-
-
-
4.0851594Call Put
Jun'17
-
-
-
4.116 *18:43
Sep 22
-
-
-
4.1152078Call Put
Jul'17
-
-
-
4.152 *18:43
Sep 22
-
-
-
4.151892Call Put
Aug'17
-
-
-
4.347 *18:43
Sep 22
-
-
-
4.164990Call Put
Sep'17
-
-
-
4.180 *18:43
Sep 22
-
-
-
4.1561161Call Put
Oct'17
-
-
-
4.252 *18:43
Sep 22
-
-
-
4.178804Call Put
Nov'17
-
-
-
4.338 *18:43
Sep 22
-
-
-
4.260674Call Put
Dec'17
-
-
-
4.628 *18:43
Sep 22
-
-
-
4.4311685Call Put
Jan'18
-
-
-
4.554 *18:43
Sep 22
-
-
-
4.555774Call Put
Feb'18
-
-
-
4.669 *18:43
Sep 22
-
-
-
4.534413Call Put
Mar'18
-
-
-
8.930 *18:43
Sep 22
-
-
-
4.472275Call Put
Jun'18
-
-
-
4.094 *18:44
Sep 22
-
-
-
4.187359Call Put
Jul'18
-
-
-
13.105 *18:44
Sep 22
-
-
-
4.219276Call Put
Aug'18
-
-
-
9.217 *18:44
Sep 22
-
-
-
4.232239Call Put
Sep'18
-
-
-
4.213 *18:44
Sep 22
-
-
-
4.227223Call Put
Oct'18
-
-
-
7.500 *18:44
Sep 22
-
-
-
4.252383Call Put
Nov'18
-
-
-
6.480 *18:44
Sep 22
-
-
-
4.336195Call Put
Dec'18
-
-
-
6.008 *18:44
Sep 22
-
-
-
4.507924Call Put
Jan'19
-
-
-
6.136 *18:44
Sep 22
-
-
-
4.623355Call Put
Feb'19
-
-
-
8.717 *18:44
Sep 22
-
-
-
4.602169Call Put
Mar'19
-
-
-
4.056 *18:44
Sep 22
-
-
-
4.540254Call Put
Apr'19
-
-
-
3.670 *18:44
Sep 22
-
-
-
4.220268Call Put
May'19
-
-
-
3.321 *18:44
Sep 22
-
-
-
4.234209Call Put
Jun'19
-
-
-
3.538 *18:44
Sep 22
-
-
-
4.264157Call Put
Jul'19
-
-
-
3.990 *18:44
Sep 22
-
-
-
4.298156Call Put
Aug'19
-
-
-
3.379 *18:44
Sep 22
-
-
-
4.312158Call Put
Sep'19
-
-
-
2.843 *18:44
Sep 22
-
-
-
4.309155Call Put
Oct'19
-
-
-
3.730 *18:44
Sep 22
-
-
-
4.338267Call Put
Nov'19
-
-
-
4.289 *18:44
Sep 22
-
-
-
4.430188Call Put
Dec'19
-
-
-
4.486 *18:44
Sep 22
-
-
-
4.617156Call Put
Jan'20
-
-
-
8.202 *18:44
Sep 22
-
-
-
4.73078Call Put
Feb'20
-
-
-
5.274 *18:44
Sep 22
-
-
-
4.7083Call Put
Mar'20
-
-
-
4.816 *18:44
Sep 22
-
-
-
4.6452Call Put
Apr'20
-
-
-
3.880 *18:44
Sep 22
-
-
-
4.32574Call Put
May'20
-
-
-
4.271 *18:44
Sep 22
-
-
-
4.34223Call Put
Jun'20
-
-
-
4.155 *18:44
Sep 22
-
-
-
4.37117Call Put
Jul'20
-
-
-
4.717 *18:44
Sep 22
-
-
-
4.40457Call Put
Aug'20
-
-
-
4.774 *18:44
Sep 22
-
-
-
4.43011Call Put
Sep'20
-
-
-
3.651 *18:44
Sep 22
-
-
-
4.42712Call Put
Oct'20
-
-
-
3.837 *18:44
Sep 22
-
-
-
4.4603Call Put
Nov'20
-
-
-
3.292 *18:44
Sep 22
-
-
-
4.5492Call Put
Dec'20
-
-
-
4.240 *18:44
Sep 22
-
-
-
4.732227Call Put
Jan'21
-
-
-
4.216 *18:44
Sep 22
-
-
-
4.83830Call Put
Feb'21
-
-
-
4.316 *18:44
Sep 22
-
-
-
4.81530Call Put
Mar'21
-
-
-
3.793 *18:44
Sep 22
-
-
-
4.74830Call Put
Apr'21
-
-
-
4.240 *18:44
Sep 22
-
-
-
4.42330Call Put
May'21
-
-
-
4.377 *18:44
Sep 22
-
-
-
4.44631Call Put
Jun'21
-
-
-
4.326 *18:44
Sep 22
-
-
-
4.47630Call Put
Jul'21
-
-
-
4.357 *18:44
Sep 22
-
-
-
4.51330Call Put
Aug'21
-
-
-
4.370 *18:44
Sep 22
-
-
-
4.54330Call Put
Sep'21
-
-
-
4.986 *18:44
Sep 22
-
-
-
4.54030Call Put
Oct'21
-
-
-
3.759 *18:44
Sep 22
-
-
-
4.57530Call Put
Nov'21
-
-
-
3.524 *18:44
Sep 22
-
-
-
4.66430Call Put
Dec'21
-
-
-
3.364 *18:44
Sep 22
-
-
-
4.85330Call Put
Jan'22
-
-
-
3.084 *18:43
Sep 22
-
-
-
4.954
-
Call Put
Feb'22
-
-
-
2.685 *18:44
Sep 22
-
-
-
4.9311Call Put
Mar'22
-
-
-
5.302 *18:43
Sep 22
-
-
-
4.8631Call Put
Apr'22
-
-
-
2.191 *18:43
Sep 22
-
-
-
4.538
-
Call Put
May'22
-
-
-
5.018 *18:44
Sep 22
-
-
-
4.5331Call Put
Jun'22
-
-
-
2.429 *18:44
Sep 22
-
-
-
4.563
-
Call Put
Jul'22
-
-
-
2.774 *18:43
Sep 22
-
-
-
4.6011Call Put
Aug'22
-
-
-
5.132 *18:44
Sep 22
-
-
-
4.6431Call Put
Sep'22
-
-
-
2.634 *18:44
Sep 22
-
-
-
4.653
-
Call Put
Oct'22
-
-
-
3.023 *18:44
Sep 22
-
-
-
4.698
-
Call Put
Nov'22
-
-
-
3.480 *18:44
Sep 22
-
-
-
4.785
-
Call Put
Dec'22
-
-
-
3.696 *18:43
Sep 22
-
-
-
4.975
-
Call Put
Jan'23
-
-
-
3.354 *18:44
Sep 22
-
-
-
5.075
-
Call Put
Feb'23
-
-
-
3.226 *18:44
Sep 22
-
-
-
5.044
-
Call Put
Mar'23
-
-
-
3.427 *18:44
Sep 22
-
-
-
4.9621Call Put
Apr'23
-
-
-
3.976 *18:43
Sep 22
-
-
-
4.617
-
Call Put
May'23
-
-
-
4.152 *18:43
Sep 22
-
-
-
4.605
-
Call Put
Jun'23
-
-
-
4.148 *18:44
Sep 22
-
-
-
4.635
-
Call Put
Jul'23
-
-
-
3.707 *18:43
Sep 22
-
-
-
4.676
-
Call Put
Aug'23
-
-
-
3.459 *18:43
Sep 22
-
-
-
4.715
-
Call Put
Sep'23
-
-
-
3.567 *18:44
Sep 22
-
-
-
4.725
-
Call Put

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