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
Nov'14
-
-
-
3.711 18:46
Oct 23
3.623
0.001716333.62239993Call Put
Dec'14
-
-
-
3.863 18:46
Oct 23
3.698
-0.008626683.706151764Call Put
Jan'15
-
-
-
3.881 18:46
Oct 23
3.787
-0.004243503.791176219Call Put
Feb'15
-
-
-
3.823 18:46
Oct 23
3.782
-0.00592793.78757572Call Put
Mar'15
-
-
-
3.818 18:46
Oct 23
3.723
-0.008147213.73195565Call Put
Apr'15
-
-
-
3.628 18:46
Oct 23
3.541
-0.014133893.55574730Call Put
May'15
-
-
-
3.831 18:46
Oct 23
3.527
-0.01556783.54247608Call Put
Jun'15
-
-
-
3.635 18:46
Oct 23
3.561
-0.01217073.57325763Call Put
Jul'15
-
-
-
3.672 18:46
Oct 23
3.595
-0.01116963.60621928Call Put
Aug'15
-
-
-
3.683 18:46
Oct 23
3.609
-0.0106273.61921717Call Put
Sep'15
-
-
-
3.883 18:46
Oct 23
3.601
-0.01110253.61216718Call Put
Oct'15
-
-
-
3.755 18:46
Oct 23
3.629
-0.01238843.64139005Call Put
Nov'15
-
-
-
3.850 18:46
Oct 23
3.728
-0.0088533.73620599Call Put
Dec'15
-
-
-
3.938 18:46
Oct 23
3.883
-0.0053643.88820295Call Put
Jan'16
-
-
-
4.046 18:46
Oct 23
3.996
-0.0039203.99916785Call Put
Feb'16
-
-
-
4.089 18:46
Oct 23
3.979
-0.004553.9833522Call Put
Mar'16
-
-
-
4.025 18:46
Oct 23
3.918
-0.0042103.9227788Call Put
Apr'16
-
-
-
3.820 18:46
Oct 23
3.738
-0.0041283.7428510Call Put
May'16
-
-
-
3.821 18:46
Oct 23
3.740
-0.00443.7443198Call Put
Jun'16
-
-
-
3.849 18:46
Oct 23
3.768
-0.004173.7723846Call Put
Jul'163.790
-
-
3.877 18:46
Oct 23
3.796
-0.00423.8002479Call Put
Aug'163.810
-
-
3.887 18:46
Oct 23
3.806
-0.00413.8102688Call Put
Sep'163.788
-
-
3.873 18:46
Oct 23
3.792
-0.00413.7962455Call Put
Oct'163.818
-
-
3.900 18:46
Oct 23
3.818
-0.005623.8233630Call Put
Nov'16
-
-
-
3.981 18:46
Oct 23
3.899
-0.00653.9052245Call Put
Dec'16
-
-
-
4.153 18:46
Oct 23
4.070
-0.008124.0784903Call Put
Jan'174.200
-
-
4.414 18:47
Oct 23
4.204
-0.00964.2131693Call Put
Feb'174.190
-
-
4.394 18:47
Oct 23
4.185
-0.01034.1951054Call Put
Mar'17
-
-
-
4.333 18:47
Oct 23
4.127
-0.01014.1371670Call Put
Apr'17
-
-
-
3.958 18:47
Oct 23
3.893
-0.012
-
3.9052390Call Put
May'17
-
-
-
3.966 18:47
Oct 23
3.901
-0.01213.913902Call Put
Jun'17
-
-
-
3.996 18:47
Oct 23
3.931
-0.012
-
3.9431291Call Put
Jul'17
-
-
-
4.032 18:47
Oct 23
3.967
-0.012
-
3.979892Call Put
Aug'17
-
-
-
4.045 18:47
Oct 23
3.980
-0.012
-
3.9921049Call Put
Sep'17
-
-
-
4.037 18:47
Oct 23
3.972
-0.012
-
3.9841182Call Put
Oct'17
-
-
-
4.252 18:47
Oct 23
3.994
-0.01214.006821Call Put
Nov'17
-
-
-
4.338 18:47
Oct 23
4.078
-0.01314.091674Call Put
Dec'17
-
-
-
4.628 18:46
Oct 23
4.250
-0.014
-
4.2641688Call Put
Jan'18
-
-
-
4.554 18:47
Oct 23
4.381
-0.015
-
4.396775Call Put
Feb'18
-
-
-
4.669 18:47
Oct 23
4.361
-0.016
-
4.377414Call Put
Mar'18
-
-
-
8.930 18:47
Oct 23
4.302
-0.017
-
4.319282Call Put
Jun'18
-
-
-
4.094 18:46
Oct 23
4.082
-0.021
-
4.103359Call Put
Jul'18
-
-
-
13.105 18:46
Oct 23
4.115
-0.021
-
4.136276Call Put
Aug'18
-
-
-
9.217 18:46
Oct 23
4.128
-0.021
-
4.149239Call Put
Sep'18
-
-
-
4.213 18:46
Oct 23
4.123
-0.021
-
4.144234Call Put
Oct'18
-
-
-
7.500 18:46
Oct 23
4.148
-0.021
-
4.169520Call Put
Nov'18
-
-
-
6.480 18:46
Oct 23
4.233
-0.021
-
4.254196Call Put
Dec'18
-
-
-
6.008 18:46
Oct 23
4.407
-0.021
-
4.428921Call Put
Jan'19
-
-
-
6.136 18:46
Oct 23
4.534
-0.021
-
4.555530Call Put
Feb'19
-
-
-
8.717 18:46
Oct 23
4.514
-0.020
-
4.534252Call Put
Mar'19
-
-
-
4.056 18:46
Oct 23
4.455
-0.019
-
4.474354Call Put
Apr'19
-
-
-
3.670 18:46
Oct 23
4.173
-0.016
-
4.189343Call Put
May'19
-
-
-
3.321 18:46
Oct 23
4.185
-0.016
-
4.201268Call Put
Jun'19
-
-
-
3.538 18:46
Oct 23
4.213
-0.016
-
4.229256Call Put
Jul'19
-
-
-
3.990 18:46
Oct 23
4.244
-0.016
-
4.260255Call Put
Aug'19
-
-
-
3.379 18:46
Oct 23
4.260
-0.016
-
4.276255Call Put
Sep'19
-
-
-
2.843 18:46
Oct 23
4.256
-0.016
-
4.272254Call Put
Oct'19
-
-
-
3.730 18:46
Oct 23
4.283
-0.016
-
4.299366Call Put
Nov'19
-
-
-
4.289 18:46
Oct 23
4.373
-0.016
-
4.389288Call Put
Dec'19
-
-
-
4.486 18:46
Oct 23
4.558
-0.016
-
4.574255Call Put
Jan'20
-
-
-
8.202 18:46
Oct 23
4.673
-0.016
-
4.68978Call Put
Feb'20
-
-
-
5.274 18:46
Oct 23
4.653
-0.015
-
4.6683Call Put
Mar'20
-
-
-
4.816 18:46
Oct 23
4.593
-0.013
-
4.6062Call Put
Apr'20
-
-
-
3.880 18:46
Oct 23
4.298
-0.013
-
4.31172Call Put
May'20
-
-
-
4.271 18:46
Oct 23
4.313
-0.015
-
4.32823Call Put
Jun'20
-
-
-
4.155 18:46
Oct 23
4.341
-0.016
-
4.35717Call Put
Jul'20
-
-
-
4.717 18:46
Oct 23
4.372
-0.018
-
4.39057Call Put
Aug'20
-
-
-
4.774 18:46
Oct 23
4.396
-0.020
-
4.41611Call Put
Sep'20
-
-
-
3.651 18:46
Oct 23
4.392
-0.021
-
4.41312Call Put
Oct'20
-
-
-
3.837 18:46
Oct 23
4.423
-0.023
-
4.4463Call Put
Nov'20
-
-
-
3.292 18:46
Oct 23
4.514
-0.023
-
4.5372Call Put
Dec'20
-
-
-
4.240 18:46
Oct 23
4.699
-0.023
-
4.722227Call Put
Jan'21
-
-
-
4.216 18:46
Oct 23
4.807
-0.023
-
4.83030Call Put
Feb'21
-
-
-
4.316 18:46
Oct 23
4.784
-0.023
-
4.80730Call Put
Mar'21
-
-
-
3.793 18:46
Oct 23
4.717
-0.023
-
4.74030Call Put
Apr'21
-
-
-
4.240 18:46
Oct 23
4.397
-0.023
-
4.42030Call Put
May'21
-
-
-
4.377 18:46
Oct 23
4.414
-0.023
-
4.43731Call Put
Jun'21
-
-
-
4.326 18:46
Oct 23
4.444
-0.023
-
4.46730Call Put
Jul'21
-
-
-
4.357 18:46
Oct 23
4.481
-0.023
-
4.50430Call Put
Aug'21
-
-
-
4.370 18:46
Oct 23
4.511
-0.023
-
4.53430Call Put
Sep'21
-
-
-
4.986 18:46
Oct 23
4.508
-0.023
-
4.53130Call Put
Oct'21
-
-
-
3.759 18:46
Oct 23
4.543
-0.023
-
4.56630Call Put
Nov'21
-
-
-
3.524 18:46
Oct 23
4.633
-0.023
-
4.65630Call Put
Dec'21
-
-
-
3.364 18:46
Oct 23
4.821
-0.023
-
4.84430Call Put
Jan'22
-
-
-
3.084 18:47
Oct 23
4.921
-0.023
-
4.944
-
Call Put
Feb'22
-
-
-
2.685 18:47
Oct 23
4.898
-0.023
-
4.9211Call Put
Mar'22
-
-
-
5.302 18:46
Oct 23
4.826
-0.023
-
4.8491Call Put
Apr'22
-
-
-
2.191 18:47
Oct 23
4.501
-0.023
-
4.524
-
Call Put
May'22
-
-
-
5.018 18:47
Oct 23
4.493
-0.023
-
4.5161Call Put
Jun'22
-
-
-
2.429 18:47
Oct 23
4.523
-0.023
-
4.546
-
Call Put
Jul'22
-
-
-
2.774 18:46
Oct 23
4.561
-0.023
-
4.5841Call Put
Aug'22
-
-
-
5.132 18:46
Oct 23
4.599
-0.023
-
4.6221Call Put
Sep'22
-
-
-
2.634 18:47
Oct 23
4.605
-0.023
-
4.628
-
Call Put
Oct'22
-
-
-
3.023 18:47
Oct 23
4.650
-0.023
-
4.673
-
Call Put
Nov'22
-
-
-
3.480 18:46
Oct 23
4.738
-0.023
-
4.761
-
Call Put
Dec'22
-
-
-
3.696 18:46
Oct 23
4.928
-0.023
-
4.951
-
Call Put
Jan'23
-
-
-
3.354 18:47
Oct 23
5.028
-0.023
-
5.051
-
Call Put
Feb'23
-
-
-
3.226 18:47
Oct 23
4.998
-0.023
-
5.021
-
Call Put
Mar'23
-
-
-
3.427 18:47
Oct 23
4.918
-0.023
-
4.9411Call Put
Apr'23
-
-
-
3.976 18:46
Oct 23
4.573
-0.023
-
4.596
-
Call Put
May'23
-
-
-
4.152 18:47
Oct 23
4.561
-0.023
-
4.584
-
Call Put
Jun'23
-
-
-
4.148 18:47
Oct 23
4.591
-0.023
-
4.614
-
Call Put
Jul'23
-
-
-
3.707 18:46
Oct 23
4.632
-0.023
-
4.655
-
Call Put
Aug'23
-
-
-
3.459 18:47
Oct 23
4.671
-0.023
-
4.694
-
Call Put
Sep'23
-
-
-
3.567 18:46
Oct 23
4.681
-0.023
-
4.704
-
Call Put

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