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
Jun'16
-
2.1332.0502.063 17:07
May 23
2.055
-0.0071015052.06252599Call Put
Jul'16
-
2.2712.1862.198 17:07
May 23
2.199
-0.0081047782.207326481Call Put
Aug'16
-
2.3412.2622.274 17:07
May 23
2.274
-0.010214022.28489309Call Put
Sep'16
-
2.3812.3092.320 17:07
May 23
2.321
-0.008161672.329116450Call Put
Oct'16
-
2.4552.3912.402 17:07
May 23
2.403
-0.006206622.409116608Call Put
Nov'16
-
2.6512.5942.612 17:07
May 23
2.610
-
55652.61050445Call Put
Dec'16
-
2.9392.8832.904 17:07
May 23
2.902
0.00137752.90147260Call Put
Jan'17
-
3.0703.0153.033 17:07
May 23
3.032
-0.00183773.03379181Call Put
Feb'17
-
3.0603.0113.026 17:07
May 23
3.026
0.00222483.02420667Call Put
Mar'17
-
3.0142.9672.988 17:07
May 23
2.984
0.00641962.97845429Call Put
Apr'17
-
2.8072.7682.791 17:07
May 23
2.787
0.01140002.77646050Call Put
May'17
-
2.7942.7622.780 17:07
May 23
2.778
0.01513592.76315090Call Put
Jun'17
-
2.8202.7922.812 17:07
May 23
2.808
0.0153162.7937044Call Put
Jul'17
-
2.8562.8332.846 17:07
May 23
2.844
0.0151152.8297147Call Put
Aug'17
-
2.8642.8612.861 17:07
May 23
2.855
0.015342.8405081Call Put
Sep'17
-
2.8562.8332.856 17:07
May 23
2.850
0.015362.8352907Call Put
Oct'17
-
2.8812.8582.874 17:07
May 23
2.876
0.0152232.8618856Call Put
Nov'17
-
2.9502.9482.948 17:07
May 23
2.950
0.0161722.9344020Call Put
Dec'17
-
3.0973.0753.096 17:07
May 23
3.088
0.0165073.0726026Call Put
Jan'18
-
3.2033.1903.195 17:07
May 23
3.198
0.0174013.1816576Call Put
Feb'18
-
-
-
3.149 17:07
May 23
3.167
0.01813.1491545Call Put
Mar'18
-
-
-
3.084 17:07
May 23
3.102
0.018213.0843122Call Put
Apr'18
-
2.7852.7672.770 17:07
May 23
2.787
0.0231372.7644127Call Put
May'18
-
-
-
2.755 17:07
May 23
2.777
-
-
-
904Call Put
Jun'182.7902.7902.7902.790 17:07
May 23
2.808
0.02322.7851015Call Put
Jul'18
-
-
-
2.821 17:07
May 23
2.843
-
-
-
1137Call Put
Aug'18
-
-
-
2.924 17:07
May 23
2.848
-
-
-
-
Call Put
Sep'18
-
-
-
2.840 17:07
May 23
2.839
-
-
-
-
Call Put
Oct'18
-
-
-
2.838 17:07
May 23
2.860
-
110
-
1111Call Put
Nov'18
-
-
-
2.900 17:07
May 23
2.934
0.023
-
2.911747Call Put
Dec'183.0543.0543.0543.054 17:07
May 23
3.076
0.02323.0532105Call Put
Jan'19
-
-
-
3.170 17:07
May 23
3.188
-
-
-
691Call Put
Feb'19
-
-
-
3.146 17:07
May 23
3.159
-
-
-
321Call Put
Mar'19
-
-
-
3.081 17:07
May 23
3.094
-
-
-
337Call Put
Apr'192.7812.7812.7812.781 17:07
May 23
2.794
-
3
-
-
Call Put
May'192.7802.7802.7802.780 17:07
May 23
2.789
-
1
-
266Call Put
Jun'19
-
-
-
2.930 17:07
May 23
2.822
-
-
-
255Call Put
Jul'19
-
-
-
2.855 17:07
May 23
2.858
-
-
-
298Call Put
Nov'19
-
-
-
2.960 17:07
May 23
2.962
-
-
-
155Call Put
Dec'19
-
-
-
3.083 17:07
May 23
3.108
0.012
-
3.096294Call Put
Feb'20
-
-
-
3.195 17:07
May 23
3.205
0.010
-
3.195150Call Put
Mar'20
-
-
-
3.260 17:07
May 23
3.140
-
-
-
108Call Put
Apr'20
-
-
-
2.975 17:07
May 23
2.870
-
-
-
198Call Put
May'20
-
-
-
2.988 17:07
May 23
2.868
-
-
-
84Call Put
Jul'20
-
-
-
2.950 17:07
May 23
2.934
-
-
-
157Call Put
Sep'20
-
-
-
3.061 17:07
May 23
2.957
-
-
-
94Call Put
Dec'20
-
-
-
3.249 17:07
May 23
3.220
-
-
-
-
Call Put
Jan'21
-
-
-
3.358 17:07
May 23
3.360
-
-
-
-
Call Put
Oct'21
-
3.1903.1903.190 17:32
May 23
3.154
-
0
-
54Call Put
Mar'23
-
-
-
3.605 17:07
May 23
3.616
-
-
-
-
Call Put

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