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'14
-
-
-
3.849 18:37
Jul 24
3.847
0.085874333.76235556Call Put
Sep'14
-
-
-
4.436 18:37
Jul 24
3.850
0.074790923.776233475Call Put
Oct'14
-
-
-
4.541 18:37
Jul 24
3.859
0.072306053.787135309Call Put
Nov'14
-
-
-
4.009 18:37
Jul 24
3.906
0.067169593.83959058Call Put
Dec'14
-
-
-
3.929 18:37
Jul 24
3.985
0.06483283.92173663Call Put
Jan'15
-
-
-
4.154 18:37
Jul 24
4.054
0.059150043.99595792Call Put
Feb'15
-
-
-
4.140 18:37
Jul 24
4.040
0.05527863.98540533Call Put
Mar'15
-
-
-
4.069 18:37
Jul 24
3.966
0.05168513.91553824Call Put
Apr'153.7403.7463.7403.746 18:37
Jul 24
3.746
0.02861703.71860260Call Put
May'15
-
-
-
3.966 18:37
Jul 24
3.737
0.02529523.71228403Call Put
Jun'15
-
-
-
3.987 18:37
Jul 24
3.771
0.0247153.74721511Call Put
Jul'15
-
-
-
3.793 18:37
Jul 24
3.805
0.0236153.78216313Call Put
Aug'15
-
-
-
3.998 18:37
Jul 24
3.814
0.0223773.79215380Call Put
Sep'15
-
-
-
4.006 18:37
Jul 24
3.800
0.0221913.77811600Call Put
Oct'15
-
-
-
4.025 18:37
Jul 24
3.818
0.0224633.79628061Call Put
Nov'15
-
-
-
4.077 18:37
Jul 24
3.893
0.0211913.87213603Call Put
Dec'15
-
-
-
4.242 18:37
Jul 24
4.065
0.0201594.04511009Call Put
Jan'16
-
-
-
4.263 18:37
Jul 24
4.199
0.0192874.18010390Call Put
Feb'16
-
-
-
4.246 18:37
Jul 24
4.180
0.018294.1622965Call Put
Mar'16
-
-
-
4.189 18:37
Jul 24
4.119
0.0164024.1036776Call Put
Apr'16
-
-
-
3.974 18:37
Jul 24
3.901
0.0082483.89310180Call Put
May'163.9303.9303.9113.911 18:37
Jul 24
3.911
0.00853.9033030Call Put
Jun'16
-
-
-
3.949 18:37
Jul 24
3.938
0.00723.9313518Call Put
Jul'163.9853.9853.9653.965 18:37
Jul 24
3.965
0.00653.9592242Call Put
Aug'163.984
-
-
3.988 18:37
Jul 24
3.975
0.00623.9692544Call Put
Sep'163.975
-
-
3.979 18:37
Jul 24
3.966
0.00613.9602280Call Put
Oct'163.995
-
-
4.119 18:37
Jul 24
3.988
0.00623.9823511Call Put
Nov'16
-
-
-
4.080 18:37
Jul 24
4.063
0.00514.0581877Call Put
Dec'16
-
-
-
4.253 18:37
Jul 24
4.233
0.004
-
4.2294609Call Put
Jan'17
-
-
-
4.385 18:36
Jul 24
4.363
0.00414.3591599Call Put
Feb'17
-
-
-
4.467 18:36
Jul 24
4.348
0.004
-
4.344827Call Put
Mar'17
-
-
-
4.478 18:36
Jul 24
4.293
0.004
-
4.2891501Call Put
Apr'17
-
-
-
4.173 18:36
Jul 24
4.068
0.009
-
4.0592210Call Put
May'17
-
-
-
4.174 18:36
Jul 24
4.082
0.009
-
4.073658Call Put
Jun'17
-
-
-
4.374 18:36
Jul 24
4.113
0.009
-
4.1041121Call Put
Jul'17
-
-
-
4.409 18:36
Jul 24
4.148
0.009
-
4.139800Call Put
Aug'17
-
-
-
4.347 18:36
Jul 24
4.163
0.009
-
4.154901Call Put
Sep'17
-
-
-
4.227 18:36
Jul 24
4.158
0.009
-
4.1491073Call Put
Oct'17
-
-
-
4.252 18:36
Jul 24
4.186
0.009
-
4.177881Call Put
Nov'17
-
-
-
4.338 18:36
Jul 24
4.259
0.008
-
4.251600Call Put
Dec'17
-
-
-
4.628 18:36
Jul 24
4.428
0.007
-
4.4211604Call Put
Jan'18
-
-
-
4.554 18:36
Jul 24
4.561
0.007
-
4.554789Call Put
Feb'18
-
-
-
4.669 18:36
Jul 24
4.541
0.007
-
4.534360Call Put
Mar'18
-
-
-
8.930 18:36
Jul 24
4.481
0.007
-
4.474224Call Put
Jun'18
-
-
-
4.094 18:37
Jul 24
4.269
0.002
-
4.267306Call Put
Jul'18
-
-
-
13.105 18:37
Jul 24
4.297
0.002
-
4.295223Call Put
Aug'18
-
-
-
9.217 18:37
Jul 24
4.317
0.002
-
4.315203Call Put
Sep'18
-
-
-
4.213 18:37
Jul 24
4.323
0.002
-
4.321171Call Put
Oct'18
-
-
-
7.500 18:37
Jul 24
4.355
0.002
-
4.353213Call Put
Nov'18
-
-
-
6.480 18:37
Jul 24
4.442
0.001
-
4.441142Call Put
Dec'18
-
-
-
6.008 18:37
Jul 24
4.613
-0.001
-
4.614582Call Put
Jan'19
-
-
-
6.136 18:37
Jul 24
4.730
-0.002
-
4.73296Call Put
Feb'19
-
-
-
8.717 18:37
Jul 24
4.707
-0.002
-
4.7099Call Put
Mar'19
-
-
-
4.056 18:37
Jul 24
4.644
-0.002
-
4.6464Call Put
Apr'19
-
-
-
3.670 18:37
Jul 24
4.379
-0.009
-
4.3886Call Put
May'19
-
-
-
3.321 18:37
Jul 24
4.393
-0.009
-
4.40229Call Put
Jun'19
-
-
-
3.538 18:37
Jul 24
4.415
-0.009
-
4.4247Call Put
Jul'19
-
-
-
3.990 18:37
Jul 24
4.443
-0.009
-
4.4526Call Put
Aug'19
-
-
-
3.379 18:37
Jul 24
4.463
-0.009
-
4.4728Call Put
Sep'19
-
-
-
2.843 18:37
Jul 24
4.469
-0.009
-
4.4785Call Put
Oct'19
-
-
-
3.730 18:37
Jul 24
4.501
-0.009
-
4.510117Call Put
Nov'19
-
-
-
4.289 18:37
Jul 24
4.591
-0.009
-
4.60038Call Put
Dec'19
-
-
-
4.486 18:37
Jul 24
4.774
-0.009
-
4.7836Call Put
Jan'20
-
-
-
8.202 18:37
Jul 24
4.874
-0.009
-
4.88370Call Put
Feb'20
-
-
-
5.274 18:37
Jul 24
4.851
-0.009
-
4.8602Call Put
Mar'20
-
-
-
4.816 18:37
Jul 24
4.788
-0.009
-
4.7972Call Put
Apr'20
-
-
-
3.880 18:37
Jul 24
4.518
-0.019
-
4.53769Call Put
May'20
-
-
-
4.271 18:37
Jul 24
4.538
-0.019
-
4.55723Call Put
Jun'20
-
-
-
4.155 18:37
Jul 24
4.562
-0.019
-
4.58117Call Put
Jul'20
-
-
-
4.717 18:37
Jul 24
4.599
-0.019
-
4.61857Call Put
Aug'20
-
-
-
4.774 18:37
Jul 24
4.626
-0.019
-
4.64511Call Put
Sep'20
-
-
-
3.651 18:37
Jul 24
4.631
-0.019
-
4.65012Call Put
Oct'20
-
-
-
3.837 18:37
Jul 24
4.663
-0.019
-
4.6823Call Put
Nov'20
-
-
-
3.292 18:37
Jul 24
4.751
-0.019
-
4.7702Call Put
Dec'20
-
-
-
4.240 18:37
Jul 24
4.939
-0.019
-
4.958238Call Put
Jan'21
-
-
-
4.216 18:37
Jul 24
5.033
-0.019
-
5.05230Call Put
Feb'21
-
-
-
4.316 18:37
Jul 24
5.010
-0.019
-
5.02932Call Put
Mar'21
-
-
-
3.793 18:37
Jul 24
4.947
-0.019
-
4.96630Call Put
Apr'21
-
-
-
4.240 18:37
Jul 24
4.662
-0.019
-
4.68130Call Put
May'21
-
-
-
4.377 18:37
Jul 24
4.691
-0.019
-
4.71031Call Put
Jun'21
-
-
-
4.326 18:37
Jul 24
4.723
-0.019
-
4.74231Call Put
Jul'21
-
-
-
4.357 18:37
Jul 24
4.764
-0.019
-
4.78330Call Put
Aug'21
-
-
-
4.370 18:37
Jul 24
4.794
-0.019
-
4.81330Call Put
Sep'21
-
-
-
4.986 18:37
Jul 24
4.799
-0.019
-
4.81831Call Put
Oct'21
-
-
-
3.759 18:37
Jul 24
4.836
-0.019
-
4.85530Call Put
Nov'21
-
-
-
3.524 18:37
Jul 24
4.924
-0.019
-
4.94330Call Put
Dec'21
-
-
-
3.364 18:37
Jul 24
5.112
-0.019
-
5.13130Call Put
Jan'22
-
-
-
3.084 18:36
Jul 24
5.206
-0.019
-
5.225
-
Call Put
Feb'22
-
-
-
2.685 18:37
Jul 24
5.181
-0.019
-
5.2001Call Put
Mar'22
-
-
-
5.302 18:36
Jul 24
5.111
-0.019
-
5.1301Call Put
Apr'22
-
-
-
2.191 18:36
Jul 24
4.816
-0.019
-
4.835
-
Call Put
May'22
-
-
-
5.018 18:37
Jul 24
4.815
-0.019
-
4.8341Call Put
Jun'22
-
-
-
2.429 18:37
Jul 24
4.848
-0.019
-
4.867
-
Call Put
Jul'22
-
-
-
2.774 18:36
Jul 24
4.888
-0.019
-
4.9071Call Put
Aug'22
-
-
-
5.132 18:37
Jul 24
4.930
-0.019
-
4.9491Call Put
Sep'22
-
-
-
2.634 18:37
Jul 24
4.940
-0.019
-
4.959
-
Call Put
Oct'22
-
-
-
3.023 18:37
Jul 24
4.986
-0.019
-
5.005
-
Call Put
Nov'22
-
-
-
3.480 18:37
Jul 24
5.077
-0.019
-
5.096
-
Call Put
Dec'22
-
-
-
3.696 18:36
Jul 24
5.268
-0.019
-
5.287
-
Call Put

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