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 094.3504.4504.2204.445 Nov 20, 17:454.4240.0821124004.34232461Call Put 
Jan 104.7264.7794.5694.777 Nov 20, 17:454.7580.043656104.715191812Call Put 
Feb 104.8264.8614.6574.852 Nov 20, 17:454.8450.037161214.80860494Call Put 
Mar 104.8634.9044.6974.901 Nov 20, 17:454.8880.036141034.85280648Call Put 
Apr 104.8804.9424.7384.942 Nov 20, 17:454.9300.037100604.89348795Call Put 
May 104.8864.9994.8094.995 Nov 20, 17:454.9930.03326234.96031499Call Put 
Jun 105.0565.0984.9145.098 Nov 20, 17:455.0900.0289965.06220417Call Put 
Jul 105.1055.2065.0205.202 Nov 20, 17:455.1980.02410775.17416136Call Put 
Aug 105.2515.2825.1165.249 Nov 20, 17:455.2780.02823455.25015052Call Put 
Sep 105.2665.3455.1755.334 Nov 20, 17:455.3370.02910465.30815796Call Put 
Oct 105.3675.4845.2995.477 Nov 20, 17:455.4750.03229205.44330739Call Put 
Nov 105.8155.9285.7485.884 Nov 20, 17:455.9150.0355125.8808335Call Put 
Dec 106.2586.3176.1416.278 Nov 20, 17:456.3100.03522856.27516097Call Put 
Jan 116.4426.5406.3866.527 Nov 20, 17:456.5320.0329706.50012788Call Put 
Feb 116.4406.5256.3976.521 Nov 20, 17:456.5190.0291716.4906117Call Put 
Mar 116.2806.3606.2326.351 Nov 20, 17:456.3540.0291126.32516226Call Put 
Apr 115.8505.8805.8505.880 Nov 20, 17:455.9390.029645.91010108Call Put 
May 115.8505.9205.8505.910 Nov 20, 17:455.9090.02965.8808586Call Put 
Jun 115.9005.9005.9005.900 Nov 20, 17:455.9640.02925.9353270Call Put 
Jul 115.9706.0305.9706.030 Nov 20, 17:456.0290.02936.0003186Call Put 
Aug 116.0356.0356.0306.030 Nov 20, 17:456.0940.02996.0654011Call Put 
Sep 116.0656.1106.0606.100 Nov 20, 17:456.1290.02926.1003419Call Put 
Oct 116.1456.2206.1456.220 Nov 20, 17:456.2390.0293326.2106017Call Put 
Nov 116.4396.4506.4396.450 Nov 20, 17:456.5190.02926.4902588Call Put 
Dec 116.7206.7206.7206.720 Nov 20, 17:456.7990.0296086.7709201Call Put 
Jan 126.9306.9706.9306.970 Nov 20, 17:456.9990.0292316.9704212Call Put 
Feb 126.9206.9506.9206.950 Nov 20, 17:456.9890.02916.9601678Call Put 
Mar 126.7006.7656.7006.765 Nov 20, 17:456.7640.02916.7354556Call Put 
Apr 126.0906.0906.0906.090 Nov 20, 17:456.1540.02966.1253226Call Put 
May 126.0406.0606.0406.060 Nov 20, 17:456.1090.029266.0803252Call Put 
Jun 126.1006.1006.1006.100 Nov 20, 17:456.1640.02916.1351298Call Put 
Jul 126.1606.1806.1606.180 Nov 20, 17:456.2290.02916.2001231Call Put 
Aug 12
-
-
-
6.535 Nov 20, 17:456.2890.02916.2601687Call Put 
Sep 12
-
-
-
6.545 Nov 20, 17:456.3190.02916.2901410Call Put 
Oct 126.3606.4256.3606.425 Nov 20, 17:456.4240.02916.3952186Call Put 
Nov 126.6206.6206.6206.620 Nov 20, 17:456.6840.02916.6551857Call Put 
Dec 12
-
-
-
6.887 Nov 20, 17:456.9440.02916.9155354Call Put 
Jan 13
-
-
-
7.414 Nov 20, 17:457.1390.029
-
7.1101484Call Put 
Feb 137.0707.1307.0707.130 Nov 20, 17:457.1290.029
-
7.100602Call Put 
Mar 136.8406.8406.8406.840 Nov 20, 17:456.8990.029
-
6.8701672Call Put 
Apr 13
-
-
-
6.245 Nov 20, 17:456.2940.029
-
6.2651629Call Put 
May 136.1906.1906.1906.190 Nov 20, 17:456.2490.029
-
6.2201347Call Put 
Jun 136.2506.2506.2506.250 Nov 20, 17:456.3140.02916.285703Call Put 
Jul 136.3306.3306.3306.330 Nov 20, 17:456.3890.029
-
6.360691Call Put 
Aug 136.3906.4006.3906.400 Nov 20, 17:456.4540.029
-
6.425619Call Put 
Sep 13
-
-
-
6.855 Nov 20, 17:456.4840.029
-
6.455493Call Put 
Oct 136.5106.5106.5106.510 Nov 20, 17:456.5740.029
-
6.5451296Call Put 
Nov 136.7706.7706.7706.770 Nov 20, 17:456.8340.029
-
6.805382Call Put 
Dec 137.0007.0407.0007.040 Nov 20, 17:457.0990.02917.0705720Call Put 
Jan 147.2507.2507.2507.250 Nov 20, 17:457.3090.029
-
7.2801466Call Put 
Feb 147.2407.2407.2407.240 Nov 20, 17:457.2990.029
-
7.270117Call Put 
Mar 147.0107.0107.0107.010 Nov 20, 17:457.0690.029
-
7.040398Call Put 
Apr 146.4006.4006.4006.400 Nov 20, 17:456.4640.02936.4351423Call Put 
May 146.3606.3606.3606.360 Nov 20, 17:456.4190.02936.390171Call Put 
Jun 14
-
-
-
6.390 Nov 20, 17:456.4840.02916.45597Call Put 
Jul 14
-
-
-
6.568 Nov 20, 17:456.5640.029
-
6.53590Call Put 
Aug 14
-
-
-
7.050 Nov 20, 17:456.6290.029
-
6.60095Call Put 
Sep 14
-
-
-
7.080 Nov 20, 17:456.6590.029
-
6.63088Call Put 
Oct 14
-
-
-
6.750 Nov 20, 17:456.7490.029
-
6.720332Call Put 
Nov 14
-
-
-
7.347 Nov 20, 17:457.0090.029
-
6.98068Call Put 
Dec 14
-
-
-
7.619 Nov 20, 17:457.2790.029
-
7.25092Call Put 
Jan 15
-
-
-
7.750 Nov 20, 17:457.4940.029
-
7.465122Call Put 
Feb 15
-
-
-
8.141 Nov 20, 17:457.4840.029
-
7.45519Call Put 
Mar 157.1507.1507.1507.150 Nov 20, 17:457.2540.029
-
7.225103Call Put 
Apr 15
-
-
-
6.630 Nov 20, 17:456.6340.029
-
6.605461Call Put 
May 15
-
-
-
6.850 Nov 20, 17:456.5890.029
-
6.560109Call Put 
Jun 15
-
-
-
7.083 Nov 20, 17:456.6590.029
-
6.63018Call Put 
Jul 15
-
-
-
7.100 Nov 20, 17:456.7390.029
-
6.71049Call Put 
Aug 15
-
-
-
7.240 Nov 20, 17:456.8040.029
-
6.77526Call Put 
Sep 15
-
-
-
7.366 Nov 20, 17:456.8340.029
-
6.80517Call Put 
Oct 15
-
-
-
7.100 Nov 20, 17:456.9240.029
-
6.89597Call Put 
Nov 15
-
-
-
7.430 Nov 20, 17:457.1840.029
-
7.15524Call Put 
Dec 15
-
-
-
7.400 Nov 20, 17:457.4540.029
-
7.4252008Call Put 
Jan 16
-
-
-
8.142 Nov 20, 17:457.6690.029
-
7.64010Call Put 
Feb 16
-
-
-
7.821 Nov 20, 17:457.6590.029
-
7.63010Call Put 
Mar 16
-
-
-
7.549 Nov 20, 17:457.4290.029
-
7.400112Call Put 
Apr 16
-
-
-
6.990 Nov 20, 17:456.8090.029
-
6.780134Call 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.