Commodity Futures Price Quotes For

NYMEX Natural Gas (Globex)

(Price quotes for NYMEX Natural Gas (Globex) delayed at least 10 minutes as per exchange requirements)
Click here for current pit session quotes.


Click here to refresh data



Month
Click for chart
Session Pr.Day Options
Open High Low Last Time Sett Chg Vol Sett OpInt
Dec 094.8154.8274.5554.602 Nov 06, 18:244.595-0.1871035214.782142220Call Put 
Jan 105.1645.1684.9234.965 Nov 06, 18:224.959-0.162357035.121119384Call Put 
Feb 105.1655.1824.9895.032 Nov 06, 18:225.022-0.154129505.17643950Call Put 
Mar 105.2135.2134.9925.044 Nov 06, 18:255.036-0.145105285.18164045Call Put 
Apr 105.1105.1105.0065.051 Nov 06, 18:225.046-0.14080775.18647223Call Put 
May 105.1625.1635.0715.114 Nov 06, 18:225.106-0.14023855.24627566Call Put 
Jun 105.3255.3255.1765.210 Nov 06, 18:215.203-0.13616505.33919422Call Put 
Jul 105.3345.3675.2825.320 Nov 06, 18:265.314-0.12912355.44315230Call Put 
Aug 105.4435.4465.3755.413 Nov 06, 18:245.403-0.1288485.53114496Call Put 
Sep 105.5005.5075.4335.474 Nov 06, 18:235.461-0.12817145.58913249Call Put 
Oct 105.6755.6755.5675.610 Nov 06, 18:265.596-0.12839125.72429876Call Put 
Nov 106.0506.0815.9996.050 Nov 06, 18:216.026-0.1236656.1497599Call Put 
Dec 106.4976.4976.3806.414 Nov 06, 18:226.416-0.1119986.52715298Call Put 
Jan 116.6606.6736.6156.650 Nov 06, 18:226.649-0.1088426.75711248Call Put 
Feb 116.6686.6746.6206.650 Nov 06, 18:236.644-0.108716.7525899Call Put 
Mar 116.5056.5296.4456.493 Nov 06, 18:216.479-0.1033306.58216206Call Put 
Apr 116.0756.0756.0306.060 Nov 06, 18:266.054-0.0882236.1429323Call Put 
May 116.0296.0506.0006.020 Nov 06, 18:286.024-0.08626.1108634Call Put 
Jun 116.0566.1006.0506.050 Nov 06, 18:256.082-0.08666.1682854Call Put 
Jul 116.1306.1306.1306.130 Nov 06, 18:246.149-0.08636.2352933Call Put 
Aug 116.2006.2006.2006.200 Nov 06, 18:256.214-0.08666.3003904Call Put 
Sep 116.2856.2856.2006.250 Nov 06, 18:236.244-0.086116.3303529Call Put 
Oct 116.3806.3806.3506.350 Nov 06, 18:246.364-0.0863006.4505860Call Put 
Nov 116.6406.6406.6406.640 Nov 06, 18:236.654-0.09116.7452595Call Put 
Dec 117.0007.0006.9406.940 Nov 06, 18:276.949-0.09127.0409120Call Put 
Jan 12
-
-
-
7.204 Nov 06, 18:227.154-0.0912007.2453976Call Put 
Feb 12
-
-
-
7.205 Nov 06, 18:227.144-0.0913547.2351590Call Put 
Mar 12
-
-
-
7.060 Nov 06, 18:236.929-0.0912007.0204351Call Put 
Apr 126.3506.3506.3506.350 Nov 06, 18:256.359-0.081
-
6.4403193Call Put 
May 126.2956.2956.2956.295 Nov 06, 18:216.309-0.0811006.3902967Call Put 
Jun 12
-
6.3666.3666.366 Nov 06, 18:256.366-0.0811006.4471298Call Put 
Jul 126.4456.4456.4456.445 Nov 06, 18:276.441-0.081
-
6.5221226Call Put 
Aug 12
-
-
-
6.515 Nov 06, 18:276.499-0.08146.5801686Call Put 
Sep 12
-
-
-
6.545 Nov 06, 18:266.529-0.08166.6101409Call Put 
Oct 126.6206.6206.6006.600 Nov 06, 18:276.624-0.076316.7001805Call Put 
Nov 12
-
-
-
7.100 Nov 06, 18:226.894-0.071
-
6.9651843Call Put 
Dec 12
-
-
-
7.209 Nov 06, 18:257.174-0.071807.2455395Call Put 
Jan 13
-
-
-
7.414 Nov 06, 18:227.379-0.071
-
7.4501476Call Put 
Feb 13
-
-
-
7.620 Nov 06, 18:267.369-0.071
-
7.440594Call Put 
Mar 13
-
-
-
7.250 Nov 06, 18:247.144-0.071
-
7.2151680Call Put 
Apr 13
-
-
-
6.700 Nov 06, 18:256.574-0.071
-
6.6451618Call Put 
May 13
-
-
-
6.700 Nov 06, 18:236.529-0.071
-
6.600918Call Put 
Jun 13
-
-
-
6.732 Nov 06, 18:246.599-0.071
-
6.670694Call Put 
Jul 13
-
-
-
6.812 Nov 06, 18:236.684-0.071
-
6.755683Call Put 
Aug 13
-
-
-
6.877 Nov 06, 18:276.754-0.071
-
6.825610Call Put 
Sep 13
-
-
-
6.855 Nov 06, 18:236.784-0.071
-
6.855485Call Put 
Oct 13
-
-
-
6.945 Nov 06, 18:216.874-0.071
-
6.9451046Call Put 
Nov 13
-
-
-
7.205 Nov 06, 18:257.134-0.071
-
7.205382Call Put 
Dec 13
-
-
-
7.532 Nov 06, 18:267.414-0.071
-
7.4855728Call Put 
Jan 14
-
-
-
7.700 Nov 06, 18:237.629-0.071
-
7.7001461Call Put 
Feb 14
-
-
-
7.690 Nov 06, 18:227.619-0.071
-
7.690117Call Put 
Mar 14
-
-
-
7.756 Nov 06, 18:257.394-0.071
-
7.465397Call Put 
Apr 14
-
-
-
6.875 Nov 06, 18:216.804-0.071
-
6.8751426Call Put 
May 14
-
-
-
6.830 Nov 06, 18:246.759-0.071
-
6.830167Call Put 
Jun 14
-
-
-
6.900 Nov 06, 18:256.829-0.071
-
6.90097Call Put 
Jul 14
-
-
-
6.985 Nov 06, 18:256.914-0.071
-
6.98589Call Put 
Aug 14
-
-
-
7.050 Nov 06, 18:246.979-0.071
-
7.05095Call Put 
Sep 14
-
-
-
7.080 Nov 06, 18:237.009-0.071
-
7.08088Call Put 
Oct 14
-
-
-
7.170 Nov 06, 18:257.099-0.071
-
7.170339Call Put 
Nov 14
-
-
-
7.347 Nov 06, 18:237.359-0.071
-
7.43068Call Put 
Dec 14
-
-
-
7.619 Nov 06, 18:277.644-0.071
-
7.71592Call Put 
Jan 15
-
-
-
7.750 Nov 06, 18:247.859-0.071
-
7.930122Call Put 
Feb 15
-
-
-
8.141 Nov 06, 18:237.854-0.071
-
7.92519Call Put 
Mar 15
-
-
-
7.300 Nov 06, 18:237.624-0.071
-
7.695103Call Put 
Apr 15
-
-
-
7.085 Nov 06, 18:237.014-0.071
-
7.085461Call Put 
May 15
-
-
-
6.850 Nov 06, 18:216.974-0.071
-
7.045109Call Put 
Jun 15
-
-
-
7.083 Nov 06, 18:247.044-0.071
-
7.11518Call Put 
Jul 15
-
-
-
7.100 Nov 06, 18:217.129-0.071
-
7.20049Call Put 
Aug 15
-
-
-
7.240 Nov 06, 18:237.194-0.071
-
7.26526Call Put 
Sep 15
-
-
-
7.366 Nov 06, 18:227.224-0.071
-
7.29517Call Put 
Oct 15
-
-
-
7.100 Nov 06, 18:217.314-0.071
-
7.38597Call Put 
Nov 15
-
-
-
7.430 Nov 06, 18:227.574-0.071
-
7.64524Call Put 
Dec 158.0058.0058.0058.005 Nov 06, 18:227.854-0.071
-
7.9251995Call Put 
Jan 16
-
-
-
8.142 Nov 06, 18:258.069-0.071
-
8.1402Call Put 
Feb 16
-
-
-
7.821 Nov 06, 18:228.064-0.071
-
8.1352Call Put 
Mar 16
-
-
-
7.105 Nov 06, 18:257.834-0.071
-
7.905105Call Put 
Apr 16
-
-
-
7.035 Nov 06, 18:237.214-0.071
-
7.285131Call Put 

Click here to refresh data

Times indicate exchange local time.



 

 
Trading Center

HOME | COMMODITY CHARTS | COMMODITY QUOTES | MY MENU | FOREX CHARTS | FOREX QUOTES | STOCK QUOTES

FUTURES MARKETS:  Grains | Meats | Energy | Metals | Food & Fiber | Currency | Index | Interest


These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.