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 09 4.815 4.827 4.555 4.602 Nov 06, 18:24 4.595 -0.187 103521 4.782 142220 Call Put  Jan 10 5.164 5.168 4.923 4.965 Nov 06, 18:22 4.959 -0.162 35703 5.121 119384 Call Put  Feb 10 5.165 5.182 4.989 5.032 Nov 06, 18:22 5.022 -0.154 12950 5.176 43950 Call Put  Mar 10 5.213 5.213 4.992 5.044 Nov 06, 18:25 5.036 -0.145 10528 5.181 64045 Call Put  Apr 10 5.110 5.110 5.006 5.051 Nov 06, 18:22 5.046 -0.140 8077 5.186 47223 Call Put  May 10 5.162 5.163 5.071 5.114 Nov 06, 18:22 5.106 -0.140 2385 5.246 27566 Call Put  Jun 10 5.325 5.325 5.176 5.210 Nov 06, 18:21 5.203 -0.136 1650 5.339 19422 Call Put  Jul 10 5.334 5.367 5.282 5.320 Nov 06, 18:26 5.314 -0.129 1235 5.443 15230 Call Put  Aug 10 5.443 5.446 5.375 5.413 Nov 06, 18:24 5.403 -0.128 848 5.531 14496 Call Put  Sep 10 5.500 5.507 5.433 5.474 Nov 06, 18:23 5.461 -0.128 1714 5.589 13249 Call Put  Oct 10 5.675 5.675 5.567 5.610 Nov 06, 18:26 5.596 -0.128 3912 5.724 29876 Call Put  Nov 10 6.050 6.081 5.999 6.050 Nov 06, 18:21 6.026 -0.123 665 6.149 7599 Call Put  Dec 10 6.497 6.497 6.380 6.414 Nov 06, 18:22 6.416 -0.111 998 6.527 15298 Call Put  Jan 11 6.660 6.673 6.615 6.650 Nov 06, 18:22 6.649 -0.108 842 6.757 11248 Call Put  Feb 11 6.668 6.674 6.620 6.650 Nov 06, 18:23 6.644 -0.108 71 6.752 5899 Call Put  Mar 11 6.505 6.529 6.445 6.493 Nov 06, 18:21 6.479 -0.103 330 6.582 16206 Call Put  Apr 11 6.075 6.075 6.030 6.060 Nov 06, 18:26 6.054 -0.088 223 6.142 9323 Call Put  May 11 6.029 6.050 6.000 6.020 Nov 06, 18:28 6.024 -0.086 2 6.110 8634 Call Put  Jun 11 6.056 6.100 6.050 6.050 Nov 06, 18:25 6.082 -0.086 6 6.168 2854 Call Put  Jul 11 6.130 6.130 6.130 6.130 Nov 06, 18:24 6.149 -0.086 3 6.235 2933 Call Put  Aug 11 6.200 6.200 6.200 6.200 Nov 06, 18:25 6.214 -0.086 6 6.300 3904 Call Put  Sep 11 6.285 6.285 6.200 6.250 Nov 06, 18:23 6.244 -0.086 11 6.330 3529 Call Put  Oct 11 6.380 6.380 6.350 6.350 Nov 06, 18:24 6.364 -0.086 300 6.450 5860 Call Put  Nov 11 6.640 6.640 6.640 6.640 Nov 06, 18:23 6.654 -0.091 1 6.745 2595 Call Put  Dec 11 7.000 7.000 6.940 6.940 Nov 06, 18:27 6.949 -0.091 2 7.040 9120 Call Put  Jan 12 - - - 7.204 Nov 06, 18:22 7.154 -0.091 200 7.245 3976 Call Put  Feb 12 - - - 7.205 Nov 06, 18:22 7.144 -0.091 354 7.235 1590 Call Put  Mar 12 - - - 7.060 Nov 06, 18:23 6.929 -0.091 200 7.020 4351 Call Put  Apr 12 6.350 6.350 6.350 6.350 Nov 06, 18:25 6.359 -0.081 - 6.440 3193 Call Put  May 12 6.295 6.295 6.295 6.295 Nov 06, 18:21 6.309 -0.081 100 6.390 2967 Call Put  Jun 12 - 6.366 6.366 6.366 Nov 06, 18:25 6.366 -0.081 100 6.447 1298 Call Put  Jul 12 6.445 6.445 6.445 6.445 Nov 06, 18:27 6.441 -0.081 - 6.522 1226 Call Put  Aug 12 - - - 6.515 Nov 06, 18:27 6.499 -0.081 4 6.580 1686 Call Put  Sep 12 - - - 6.545 Nov 06, 18:26 6.529 -0.081 6 6.610 1409 Call Put  Oct 12 6.620 6.620 6.600 6.600 Nov 06, 18:27 6.624 -0.076 31 6.700 1805 Call Put  Nov 12 - - - 7.100 Nov 06, 18:22 6.894 -0.071 - 6.965 1843 Call Put  Dec 12 - - - 7.209 Nov 06, 18:25 7.174 -0.071 80 7.245 5395 Call Put  Jan 13 - - - 7.414 Nov 06, 18:22 7.379 -0.071 - 7.450 1476 Call Put  Feb 13 - - - 7.620 Nov 06, 18:26 7.369 -0.071 - 7.440 594 Call Put  Mar 13 - - - 7.250 Nov 06, 18:24 7.144 -0.071 - 7.215 1680 Call Put  Apr 13 - - - 6.700 Nov 06, 18:25 6.574 -0.071 - 6.645 1618 Call Put  May 13 - - - 6.700 Nov 06, 18:23 6.529 -0.071 - 6.600 918 Call Put  Jun 13 - - - 6.732 Nov 06, 18:24 6.599 -0.071 - 6.670 694 Call Put  Jul 13 - - - 6.812 Nov 06, 18:23 6.684 -0.071 - 6.755 683 Call Put  Aug 13 - - - 6.877 Nov 06, 18:27 6.754 -0.071 - 6.825 610 Call Put  Sep 13 - - - 6.855 Nov 06, 18:23 6.784 -0.071 - 6.855 485 Call Put  Oct 13 - - - 6.945 Nov 06, 18:21 6.874 -0.071 - 6.945 1046 Call Put  Nov 13 - - - 7.205 Nov 06, 18:25 7.134 -0.071 - 7.205 382 Call Put  Dec 13 - - - 7.532 Nov 06, 18:26 7.414 -0.071 - 7.485 5728 Call Put  Jan 14 - - - 7.700 Nov 06, 18:23 7.629 -0.071 - 7.700 1461 Call Put  Feb 14 - - - 7.690 Nov 06, 18:22 7.619 -0.071 - 7.690 117 Call Put  Mar 14 - - - 7.756 Nov 06, 18:25 7.394 -0.071 - 7.465 397 Call Put  Apr 14 - - - 6.875 Nov 06, 18:21 6.804 -0.071 - 6.875 1426 Call Put  May 14 - - - 6.830 Nov 06, 18:24 6.759 -0.071 - 6.830 167 Call Put  Jun 14 - - - 6.900 Nov 06, 18:25 6.829 -0.071 - 6.900 97 Call Put  Jul 14 - - - 6.985 Nov 06, 18:25 6.914 -0.071 - 6.985 89 Call Put  Aug 14 - - - 7.050 Nov 06, 18:24 6.979 -0.071 - 7.050 95 Call Put  Sep 14 - - - 7.080 Nov 06, 18:23 7.009 -0.071 - 7.080 88 Call Put  Oct 14 - - - 7.170 Nov 06, 18:25 7.099 -0.071 - 7.170 339 Call Put  Nov 14 - - - 7.347 Nov 06, 18:23 7.359 -0.071 - 7.430 68 Call Put  Dec 14 - - - 7.619 Nov 06, 18:27 7.644 -0.071 - 7.715 92 Call Put  Jan 15 - - - 7.750 Nov 06, 18:24 7.859 -0.071 - 7.930 122 Call Put  Feb 15 - - - 8.141 Nov 06, 18:23 7.854 -0.071 - 7.925 19 Call Put  Mar 15 - - - 7.300 Nov 06, 18:23 7.624 -0.071 - 7.695 103 Call Put  Apr 15 - - - 7.085 Nov 06, 18:23 7.014 -0.071 - 7.085 461 Call Put  May 15 - - - 6.850 Nov 06, 18:21 6.974 -0.071 - 7.045 109 Call Put  Jun 15 - - - 7.083 Nov 06, 18:24 7.044 -0.071 - 7.115 18 Call Put  Jul 15 - - - 7.100 Nov 06, 18:21 7.129 -0.071 - 7.200 49 Call Put  Aug 15 - - - 7.240 Nov 06, 18:23 7.194 -0.071 - 7.265 26 Call Put  Sep 15 - - - 7.366 Nov 06, 18:22 7.224 -0.071 - 7.295 17 Call Put  Oct 15 - - - 7.100 Nov 06, 18:21 7.314 -0.071 - 7.385 97 Call Put  Nov 15 - - - 7.430 Nov 06, 18:22 7.574 -0.071 - 7.645 24 Call Put  Dec 15 8.005 8.005 8.005 8.005 Nov 06, 18:22 7.854 -0.071 - 7.925 1995 Call Put  Jan 16 - - - 8.142 Nov 06, 18:25 8.069 -0.071 - 8.140 2 Call Put  Feb 16 - - - 7.821 Nov 06, 18:22 8.064 -0.071 - 8.135 2 Call Put  Mar 16 - - - 7.105 Nov 06, 18:25 7.834 -0.071 - 7.905 105 Call Put  Apr 16 - - - 7.035 Nov 06, 18:23 7.214 -0.071 - 7.285 131 Call Put  Click here to refresh data Times indicate exchange local time.

 

Trading Center

HOME | COMMODITY CHARTS | COMMODITY QUOTES | FOREX CHARTS | FOREX QUOTES | STOCKS & EQUITIES

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

Advertise With Us | Broker Search | Free Offers | Contact Us

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.