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
Jan'15
-
-
-
3.874 18:42
Dec 17
3.702
0.083803243.61982885Call Put
Feb'15
-
-
-
3.730 18:42
Dec 17
3.724
0.089462213.635144390Call Put
Mar'15
-
-
-
3.600 18:42
Dec 17
3.679
0.079279353.600191577Call Put
Apr'15
-
-
-
3.405 18:42
Dec 17
3.451
0.046181383.40598120Call Put
May'15
-
-
-
3.474 18:42
Dec 17
3.444
0.04562143.39979415Call Put
Jun'15
-
-
-
3.732 18:42
Dec 17
3.474
0.04139423.43332746Call Put
Jul'15
-
-
-
3.541 18:42
Dec 17
3.511
0.03927143.47229927Call Put
Aug'15
-
-
-
3.757 18:42
Dec 17
3.517
0.03715503.48026458Call Put
Sep'15
-
-
-
3.669 18:42
Dec 17
3.498
0.03519463.46320768Call Put
Oct'15
-
-
-
3.760 18:42
Dec 17
3.526
0.03545993.49147233Call Put
Nov'15
-
-
-
3.617 18:42
Dec 17
3.614
0.0368713.57826992Call Put
Dec'15
-
-
-
3.753 18:42
Dec 17
3.791
0.0387263.75325216Call Put
Jan'16
-
-
-
3.894 18:42
Dec 17
3.933
0.03923583.89427348Call Put
Feb'163.8903.9253.8903.925 18:42
Dec 17
3.925
0.039513.8865580Call Put
Mar'16
-
-
-
3.984 18:42
Dec 17
3.872
0.0381633.83411617Call Put
Apr'163.660
-
-
3.664 18:42
Dec 17
3.674
0.0331013.64111089Call Put
May'163.660
-
-
3.823 18:42
Dec 17
3.674
0.031203.6433624Call Put
Jun'163.691
-
-
3.848 18:42
Dec 17
3.702
0.0271123.6754263Call Put
Jul'163.725
-
-
3.875 18:42
Dec 17
3.735
0.02813.7072812Call Put
Aug'16
-
-
-
3.885 18:42
Dec 17
3.744
0.028
-
3.7162941Call Put
Sep'163.715
-
-
3.870 18:42
Dec 17
3.731
0.02823.7032741Call Put
Oct'16
-
-
-
3.915 18:42
Dec 17
3.757
0.02893.7293873Call Put
Nov'163.820
-
-
3.885 18:42
Dec 17
3.837
0.028153.8092646Call Put
Dec'16
-
-
-
4.020 18:42
Dec 17
4.015
0.02833.9875203Call Put
Jan'17
-
-
-
4.278 18:41
Dec 17
4.159
0.03014.1292066Call Put
Feb'17
-
-
-
4.258 18:41
Dec 17
4.147
0.030
-
4.1171390Call Put
Mar'17
-
-
-
4.196 18:41
Dec 17
4.091
0.030
-
4.0612450Call Put
Apr'173.850
-
-
3.944 18:41
Dec 17
3.866
0.03033.8363006Call Put
May'17
-
-
-
3.966 18:41
Dec 17
3.864
0.030
-
3.8341212Call Put
Jun'17
-
-
-
3.996 18:41
Dec 17
3.895
0.030
-
3.8651625Call Put
Jul'17
-
-
-
4.032 18:41
Dec 17
3.927
0.030
-
3.8971204Call Put
Aug'17
-
-
-
4.045 18:41
Dec 17
3.938
0.030
-
3.9081357Call Put
Sep'173.910
-
-
4.037 18:41
Dec 17
3.928
0.03013.8981525Call Put
Oct'17
-
-
-
4.252 18:41
Dec 17
3.952
0.030
-
3.9221124Call Put
Nov'17
-
-
-
4.338 18:41
Dec 17
4.029
0.027
-
4.002955Call Put
Dec'17
-
-
-
4.628 18:41
Dec 17
4.201
0.027
-
4.1742890Call Put
Jan'18
-
-
-
4.554 18:41
Dec 17
4.343
0.027
-
4.316795Call Put
Feb'18
-
-
-
4.669 18:41
Dec 17
4.324
0.027
-
4.297433Call Put
Mar'18
-
-
-
8.930 18:41
Dec 17
4.265
0.027
-
4.238295Call Put
Jun'18
-
-
-
4.094 18:42
Dec 17
4.031
0.030
-
4.001378Call Put
Jul'18
-
-
-
13.105 18:42
Dec 17
4.063
0.030
-
4.033296Call Put
Aug'18
-
-
-
9.217 18:42
Dec 17
4.075
0.030
-
4.045258Call Put
Sep'18
-
-
-
4.213 18:42
Dec 17
4.069
0.030
-
4.039243Call Put
Oct'18
-
-
-
7.500 18:42
Dec 17
4.093
0.030
-
4.063528Call Put
Nov'18
-
-
-
6.480 18:42
Dec 17
4.178
0.030
-
4.148224Call Put
Dec'18
-
-
-
6.008 18:42
Dec 17
4.353
0.030
-
4.3231004Call Put
Jan'19
-
-
-
6.136 18:42
Dec 17
4.491
0.030
-
4.461539Call Put
Feb'19
-
-
-
8.717 18:42
Dec 17
4.470
0.031
-
4.439255Call Put
Mar'19
-
-
-
4.056 18:42
Dec 17
4.408
0.031
-
4.377354Call Put
Apr'19
-
-
-
3.670 18:42
Dec 17
4.138
0.031
-
4.107354Call Put
May'19
-
-
-
3.321 18:42
Dec 17
4.138
0.031
-
4.107277Call Put
Jun'19
-
-
-
3.538 18:42
Dec 17
4.166
0.031
-
4.135255Call Put
Jul'19
-
-
-
3.990 18:42
Dec 17
4.197
0.031
-
4.166255Call Put
Aug'19
-
-
-
3.379 18:42
Dec 17
4.213
0.031
-
4.182255Call Put
Sep'19
-
-
-
2.843 18:42
Dec 17
4.207
0.031
-
4.176254Call Put
Oct'19
-
-
-
3.730 18:42
Dec 17
4.233
0.031
-
4.202366Call Put
Nov'19
-
-
-
4.289 18:42
Dec 17
4.317
0.029
-
4.288288Call Put
Dec'19
-
-
-
4.486 18:42
Dec 17
4.496
0.027
-
4.469255Call Put
Jan'20
-
-
-
4.675 18:42
Dec 17
4.630
0.025
-
4.60583Call Put
Feb'20
-
-
-
5.274 18:42
Dec 17
4.609
0.025
-
4.5845Call Put
Mar'20
-
-
-
4.816 18:42
Dec 17
4.549
0.025
-
4.5242Call Put
Apr'20
-
-
-
3.880 18:42
Dec 17
4.264
0.025
-
4.23972Call Put
May'20
-
-
-
4.271 18:42
Dec 17
4.264
0.025
-
4.23923Call Put
Jun'20
-
-
-
4.155 18:42
Dec 17
4.289
0.025
-
4.26417Call Put
Jul'20
-
-
-
4.717 18:42
Dec 17
4.317
0.025
-
4.29257Call Put
Aug'20
-
-
-
4.774 18:42
Dec 17
4.339
0.025
-
4.31411Call Put
Sep'20
-
-
-
3.651 18:42
Dec 17
4.333
0.025
-
4.30812Call Put
Oct'20
-
-
-
3.837 18:42
Dec 17
4.361
0.025
-
4.3363Call Put
Nov'20
-
-
-
3.292 18:42
Dec 17
4.451
0.025
-
4.4262Call Put
Dec'20
-
-
-
4.240 18:42
Dec 17
4.639
0.025
-
4.614226Call Put
Jan'21
-
-
-
4.216 18:42
Dec 17
4.759
0.025
-
4.73430Call Put
Feb'21
-
-
-
4.316 18:42
Dec 17
4.737
0.025
-
4.71230Call Put
Mar'21
-
-
-
3.793 18:42
Dec 17
4.675
0.025
-
4.65030Call Put
Apr'21
-
-
-
4.240 18:42
Dec 17
4.375
0.025
-
4.35030Call Put
May'21
-
-
-
4.377 18:42
Dec 17
4.375
0.025
-
4.35031Call Put
Jun'21
-
-
-
4.326 18:42
Dec 17
4.405
0.025
-
4.38030Call Put
Jul'21
-
-
-
4.357 18:42
Dec 17
4.442
0.025
-
4.41730Call Put
Aug'21
-
-
-
4.370 18:42
Dec 17
4.472
0.025
-
4.44730Call Put
Sep'21
-
-
-
4.986 18:42
Dec 17
4.469
0.025
-
4.44430Call Put
Oct'21
-
-
-
3.759 18:42
Dec 17
4.504
0.025
-
4.47930Call Put
Nov'21
-
-
-
3.524 18:42
Dec 17
4.594
0.025
-
4.56930Call Put
Dec'21
-
-
-
3.364 18:42
Dec 17
4.784
0.025
-
4.75930Call Put
Jan'22
-
-
-
3.084 18:41
Dec 17
4.909
0.025
-
4.884
-
Call Put
Feb'22
-
-
-
2.685 18:42
Dec 17
4.884
0.025
-
4.8591Call Put
Mar'22
-
-
-
5.302 18:41
Dec 17
4.814
0.025
-
4.7891Call Put
Apr'22
-
-
-
2.191 18:41
Dec 17
4.499
0.025
-
4.474
-
Call Put
May'22
-
-
-
5.018 18:42
Dec 17
4.491
0.025
-
4.4661Call Put
Jun'22
-
-
-
2.429 18:42
Dec 17
4.521
0.025
-
4.496
-
Call Put
Jul'22
-
-
-
2.774 18:41
Dec 17
4.559
0.025
-
4.5341Call Put
Aug'22
-
-
-
5.132 18:42
Dec 17
4.597
0.025
-
4.5721Call Put
Sep'22
-
-
-
2.634 18:42
Dec 17
4.603
0.025
-
4.578
-
Call Put
Oct'22
-
-
-
3.023 18:42
Dec 17
4.648
0.025
-
4.623
-
Call Put
Nov'22
-
-
-
3.480 18:42
Dec 17
4.736
0.025
-
4.711
-
Call Put
Dec'22
-
-
-
3.696 18:41
Dec 17
4.926
0.025
-
4.901
-
Call Put
Jan'23
-
-
-
3.354 18:42
Dec 17
5.026
0.025
-
5.001
-
Call Put
Feb'23
-
-
-
3.226 18:42
Dec 17
5.000
0.025
-
4.975
-
Call Put
Mar'23
-
-
-
3.427 18:42
Dec 17
4.925
0.025
-
4.9001Call Put
Apr'23
-
-
-
3.976 18:41
Dec 17
4.605
0.025
-
4.580
-
Call Put
May'23
-
-
-
4.152 18:41
Dec 17
4.593
0.025
-
4.5681Call Put
Jun'23
-
-
-
4.148 18:42
Dec 17
4.623
0.025
-
4.598
-
Call Put
Jul'23
-
-
-
3.707 18:41
Dec 17
4.664
0.025
-
4.639
-
Call Put
Aug'23
-
-
-
3.459 18:41
Dec 17
4.703
0.025
-
4.678
-
Call Put
Sep'23
-
-
-
3.567 18:42
Dec 17
4.713
0.025
-
4.688
-
Call Put

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