Commodity Futures Price Quotes For

Natural Gas (Globex) (NYMEX)

(Price quotes for NYMEX Natural Gas (Globex) delayed at least 10 minutes as per exchange requirements)
Trade Natural Gas (Globex) now with:
Click for
Chart
Current Session Prior Day Opt's
Open High Low Last Time Set Chg Vol Set Op Int
Nov'172.8862.9402.8562.915 15:30
Oct 20
2.915
0.0421998222.873110149Call Put
Dec'173.0913.1283.0653.109 15:30
Oct 20
3.113
0.0271265013.086255079Call Put
Jan'183.2253.2533.2003.239 15:30
Oct 20
3.241
0.023484743.218198975Call Put
Feb'183.2273.2593.2083.246 15:30
Oct 20
3.249
0.022230013.22781593Call Put
Mar'183.1913.2173.1693.206 15:30
Oct 20
3.208
0.020329673.188169607Call Put
Apr'182.9642.9812.9472.975 15:30
Oct 20
2.979
0.011265622.968123720Call Put
May'182.9422.9552.9252.950 15:30
Oct 20
2.956
0.009126832.94774975Call Put
Jun'182.9752.9822.9542.979 15:30
Oct 20
2.985
0.00822542.97732022Call Put
Jul'183.0043.0122.9833.008 15:30
Oct 20
3.015
0.00722613.00841065Call Put
Aug'183.0133.0132.9843.008 15:30
Oct 20
3.017
0.00617973.01130989Call Put
Sep'182.9812.9972.9662.994 15:30
Oct 20
2.999
0.00720242.99233180Call Put
Oct'183.0093.0192.9893.015 15:30
Oct 20
3.023
0.00869213.01568536Call Put
Nov'183.0713.0713.0443.068 15:30
Oct 20
3.077
0.00614853.07127883Call Put
Dec'183.2013.2103.1803.201 15:30
Oct 20
3.212
0.00416953.20828548Call Put
Jan'193.2853.2853.2623.283 15:30
Oct 20
3.291
0.00212093.28925816Call Put
Feb'193.2493.2533.2383.248 15:30
Oct 20
3.259
0.0021923.2578177Call Put
Mar'193.1733.1753.1553.170 15:30
Oct 20
3.181
0.00212253.17920002Call Put
Apr'192.7952.7952.7852.787 15:30
Oct 20
2.798
-0.00113212.79915891Call Put
May'192.7452.7452.7352.735 15:13
Oct 20
2.752
-0.0014512.7534530Call Put
Jun'192.7682.7682.7642.764 15:13
Oct 20
2.773
-0.002402.7754004Call Put
Jul'192.7902.7902.7802.780 15:13
Oct 20
2.795
-0.003292.7983740Call Put
Aug'192.7892.7892.7892.789 15:15
Oct 20
2.796
-0.003172.7992675Call Put
Sep'192.7712.7712.7682.768 15:15
Oct 20
2.779
-0.002222.7812485Call Put
Oct'192.7942.7942.7942.794 15:30
Oct 20
2.803
-0.002482.8054025Call Put
Nov'192.8602.8602.8552.855 12:51
Oct 20
2.864
-0.003402.8672650Call Put
Dec'193.0103.0103.0103.010 09:12
Oct 20
3.012
-0.003393.0152648Call Put
Jan'20
-
3.1043.1043.104 17:05
Oct 19
3.113
-0.00313.1161470Call Put
Feb'20
-
3.0953.0953.095 17:05
Oct 19
3.089
-0.003
-
3.092589Call Put
Mar'20
-
-
-
3.030 17:05
Oct 19
3.033
-0.003
-
3.036858Call Put
Apr'20
-
-
-
2.702 14:57
Oct 20
2.728
0.005
-
2.7231017Call Put
May'20
-
-
-
2.695 17:05
Oct 19
2.703
0.006
-
2.697627Call Put
Jun'20
-
-
-
2.717 17:05
Oct 19
2.726
0.006
-
2.720560Call Put
Jul'20
-
-
-
2.744 17:05
Oct 19
2.752
0.006
-
2.746505Call Put
Aug'20
-
-
-
2.751 17:05
Oct 19
2.762
0.006
-
2.756468Call Put
Sep'20
-
-
-
2.747 17:05
Oct 19
2.760
0.008
-
2.752469Call Put
Oct'20
-
-
-
2.768 17:05
Oct 19
2.786
0.008
-
2.778517Call Put
Nov'20
-
-
-
2.840 17:05
Oct 19
2.859
0.00812.851501Call Put
Dec'203.0053.0053.0053.005 12:55
Oct 20
3.014
0.011313.003776Call Put
Jan'21
-
-
-
3.095 17:05
Oct 19
3.127
0.012
-
3.115265Call Put
Feb'21
-
-
-
3.100 17:05
Oct 19
3.106
0.012
-
3.094186Call Put
Mar'21
-
-
-
3.035 17:05
Oct 19
3.052
0.012
-
3.040187Call Put
Apr'212.7452.7452.7452.745 08:45
Oct 20
2.757
0.01262.745110Call Put
May'21
-
-
-
2.688 17:05
Oct 19
2.732
0.012
-
2.720102Call Put
Jun'21
-
-
-
2.713 17:05
Oct 19
2.754
0.012
-
2.74289Call Put
Jul'21
-
-
-
2.747 17:05
Oct 19
2.777
0.012
-
2.76589Call Put
Aug'21
-
-
-
2.754 17:05
Oct 19
2.793
0.012
-
2.78192Call Put
Sep'21
-
-
-
2.752 17:05
Oct 19
2.791
0.012
-
2.779100Call Put
Oct'21
-
-
-
2.746 17:05
Oct 19
2.817
0.012
-
2.80573Call Put
Nov'21
-
-
-
2.822 17:05
Oct 19
2.891
0.012
-
2.87972Call Put
Dec'21
-
3.0303.0303.030 15:24
Oct 20
3.044
0.013
-
3.031103Call Put
Jan'22
-
-
-
3.120 17:05
Oct 19
3.162
0.014
-
3.14818Call Put
Feb'22
-
-
-
3.045 17:05
Oct 19
3.140
0.015
-
3.12522Call Put
Mar'22
-
-
-
3.000 17:05
Oct 19
3.084
0.015
-
3.06919Call Put
Apr'22
-
-
-
2.781 17:05
Oct 19
2.789
0.015
-
2.77414Call Put
May'22
-
-
-
2.601 17:05
Oct 19
2.771
0.015
-
2.75620Call Put
Jun'22
-
-
-
2.799 17:05
Oct 19
2.796
0.015
-
2.78114Call Put
Jul'22
-
-
-
2.831 17:05
Oct 19
2.823
0.015
-
2.80815Call Put
Aug'22
-
-
-
3.031 17:05
Oct 19
2.843
0.015
-
2.82815Call Put
Sep'22
-
-
-
2.864 17:05
Oct 19
2.843
0.015
-
2.82814Call Put
Oct'22
-
-
-
2.770 17:05
Oct 19
2.869
0.015
-
2.85414Call Put
Nov'22
-
-
-
2.970 17:05
Oct 19
2.944
0.015
-
2.92914Call Put
Dec'22
-
-
-
3.000 17:05
Oct 19
3.099
0.016
-
3.08319Call Put
Jan'23
-
-
-
3.225 17:05
Oct 19
3.222
0.016
-
3.2064Call Put
Feb'23
-
-
-
3.228 17:05
Oct 19
3.199
0.017
-
3.1821Call Put
Mar'23
-
-
-
3.000 17:05
Oct 19
3.142
0.017
-
3.12512Call Put
Apr'23
-
-
-
2.869 17:05
Oct 19
2.850
0.020
-
2.83012Call Put
May'23
-
-
-
2.710 17:05
Oct 19
2.832
0.020
-
2.81219Call Put
Jun'23
-
-
-
2.882 17:05
Oct 19
2.857
0.020
-
2.83712Call Put
Jul'23
-
-
-
2.833 17:05
Oct 19
2.884
0.020
-
2.86412Call Put
Aug'23
-
-
-
2.713 17:05
Oct 19
2.907
0.020
-
2.88723Call Put
Sep'23
-
-
-
3.580 17:05
Oct 19
2.910
0.020
-
2.8901Call Put

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