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
Jul'172.8982.9402.8952.921 18:01
Jun 23
2.929
0.035867772.89449392Call Put
Aug'172.9102.9622.9102.945 18:01
Jun 23
2.951
0.036723752.915266007Call Put
Sep'172.9162.9592.9142.943 18:01
Jun 23
2.949
0.036239532.913178104Call Put
Oct'172.9442.9892.9422.974 18:01
Jun 23
2.980
0.035212682.945177973Call Put
Nov'173.0133.0543.0133.043 18:01
Jun 23
3.048
0.034117293.01468953Call Put
Dec'173.1733.2033.1713.195 18:01
Jun 23
3.200
0.03697793.16463766Call Put
Jan'183.2703.2963.2653.288 18:01
Jun 23
3.294
0.035134823.259112313Call Put
Feb'183.2503.2803.2503.278 18:01
Jun 23
3.279
0.03334333.24642323Call Put
Mar'183.1883.2163.1883.216 18:01
Jun 23
3.216
0.03172693.18576637Call Put
Apr'182.8412.8492.8382.841 18:01
Jun 23
2.850
0.01560912.83585118Call Put
May'182.8102.8172.8082.809 18:01
Jun 23
2.818
0.01224162.80635378Call Put
Jun'182.8402.8442.8382.839 18:01
Jun 23
2.847
0.0137002.83418028Call Put
Jul'182.8682.8752.8652.867 18:01
Jun 23
2.876
0.0135142.86325889Call Put
Aug'182.8732.8802.8732.878 18:01
Jun 23
2.883
0.0134412.87017757Call Put
Sep'182.8502.8562.8502.853 18:01
Jun 23
2.859
0.0135632.84617572Call Put
Oct'182.8682.8732.8672.870 18:01
Jun 23
2.876
0.0127882.86439475Call Put
Nov'182.9212.9222.9122.917 18:01
Jun 23
2.925
0.0125542.91317071Call Put
Dec'183.0513.0563.0483.051 18:01
Jun 23
3.059
0.0127543.04720570Call Put
Jan'193.1433.1433.1423.142 18:01
Jun 23
3.146
0.0117673.13511207Call Put
Feb'193.1203.1253.1193.119 18:01
Jun 23
3.123
0.0091023.1143165Call Put
Mar'193.0573.0613.0553.055 18:01
Jun 23
3.060
0.0081613.0525223Call Put
Apr'192.7322.7322.7252.725 18:01
Jun 23
2.730
0.003292.7275573Call Put
May'192.7072.7072.6992.704 18:01
Jun 23
2.706
0.008582.6981524Call Put
Jun'19
-
2.7432.7302.743 18:01
Jun 23
2.737
0.00852.7291429Call Put
Jul'19
-
2.7602.7582.760 18:01
Jun 23
2.768
0.008782.7601341Call Put
Aug'19
-
2.7762.7722.776 18:01
Jun 23
2.782
0.00852.7741213Call Put
Sep'19
-
2.7652.7652.765 18:01
Jun 23
2.775
0.00852.7671115Call Put
Oct'19
-
2.7912.7862.791 18:01
Jun 23
2.801
0.00842.7932159Call Put
Nov'19
-
2.8642.8602.864 18:01
Jun 23
2.873
0.006
-
2.8671345Call Put
Dec'19
-
3.0113.0113.011 18:01
Jun 23
3.016
0.00483.0121350Call Put
Jan'203.1153.1153.1103.110 18:01
Jun 23
3.118
-
63.118945Call Put
Feb'20
-
3.0903.0903.090 18:01
Jun 23
3.088
-0.00223.090539Call Put
Mar'20
-
3.0273.0273.027 18:01
Jun 23
3.025
-0.002
-
3.027608Call Put
Apr'20
-
2.6972.6972.697 18:01
Jun 23
2.695
-0.007
-
2.702761Call Put
May'20
-
2.6812.6812.681 18:01
Jun 23
2.683
-0.007
-
2.690639Call Put
Jun'20
-
2.7142.7142.714 18:01
Jun 23
2.716
-0.00712.723543Call Put
Jul'20
-
2.7492.7382.749 18:01
Jun 23
2.751
-0.00712.758526Call Put
Aug'20
-
2.7642.7642.764 18:01
Jun 23
2.776
-0.00712.783488Call Put
Sep'20
-
2.7642.7642.764 18:01
Jun 23
2.778
-0.00712.785488Call Put
Oct'20
-
2.7952.7952.795 18:01
Jun 23
2.804
-0.007
-
2.811514Call Put
Nov'20
-
2.8782.8782.878 18:01
Jun 23
2.881
-0.007
-
2.888521Call Put
Dec'20
-
3.0243.0243.024 18:01
Jun 23
3.026
-0.007
-
3.033819Call Put
Jan'21
-
3.1393.1393.139 18:01
Jun 23
3.138
-0.010
-
3.148141Call Put
Feb'21
-
3.1063.1063.106 18:01
Jun 23
3.108
-0.008
-
3.116132Call Put
Mar'21
-
3.0423.0423.042 18:01
Jun 23
3.045
-0.007
-
3.052119Call Put
Apr'21
-
2.7392.7392.739 18:01
Jun 23
2.735
-0.004
-
2.73983Call Put
May'21
-
2.7272.7272.727 18:01
Jun 23
2.723
-0.004
-
2.72769Call Put
Jun'21
-
-
-
2.751 18:01
Jun 23
2.751
-0.004
-
2.75568Call Put
Jul'21
-
-
-
2.781 18:01
Jun 23
2.783
-0.004
-
2.78766Call Put
Aug'21
-
2.8032.8032.803 18:01
Jun 23
2.811
-0.004
-
2.81568Call Put
Sep'21
-
-
-
2.811 18:01
Jun 23
2.816
-0.004
-
2.82074Call Put
Oct'21
-
2.8262.8262.826 18:01
Jun 23
2.844
-0.004
-
2.84870Call Put
Nov'21
-
2.8992.8992.899 18:01
Jun 23
2.922
-0.004
-
2.92669Call Put
Dec'21
-
3.0503.0503.050 18:01
Jun 23
3.068
-0.004
-
3.072103Call Put
Jan'22
-
-
-
3.158 18:01
Jun 23
3.183
-0.011
-
3.1949Call Put
Feb'22
-
-
-
3.162 18:01
Jun 23
3.153
-0.008
-
3.1615Call Put
Mar'22
-
-
-
3.098 18:01
Jun 23
3.090
-0.006
-
3.0967Call Put
Apr'22
-
-
-
2.781 18:01
Jun 23
2.778
-0.006
-
2.78413Call Put
May'22
-
-
-
2.771 18:01
Jun 23
2.766
-0.006
-
2.77214Call Put
Jun'22
-
-
-
2.799 18:01
Jun 23
2.794
-0.006
-
2.80013Call Put
Jul'22
-
-
-
2.831 18:01
Jun 23
2.826
-0.006
-
2.83214Call Put
Aug'22
-
-
-
3.031 18:01
Jun 23
2.854
-0.006
-
2.86014Call Put
Sep'22
-
-
-
2.864 18:01
Jun 23
2.859
-0.006
-
2.86513Call Put
Oct'22
-
-
-
2.892 18:01
Jun 23
2.891
-0.006
-
2.89713Call Put
Nov'22
-
-
-
2.970 18:01
Jun 23
2.969
-0.006
-
2.97513Call Put
Dec'22
-
-
-
3.714 18:01
Jun 23
3.124
-0.006
-
3.1302Call Put
Jan'23
-
-
-
3.225 18:01
Jun 23
3.244
-0.016
-
3.2603Call Put
Feb'23
-
-
-
3.228 18:01
Jun 23
3.212
-0.014
-
3.226
-
Call Put
Mar'23
-
-
-
3.570 18:01
Jun 23
3.146
-0.014
-
3.160
-
Call Put
Apr'23
-
-
-
2.869 18:01
Jun 23
2.841
-0.007
-
2.84811Call Put
May'23
-
-
-
2.859 18:01
Jun 23
2.829
-0.007
-
2.83613Call Put
Jun'23
-
-
-
2.882 18:01
Jun 23
2.857
-0.007
-
2.86411Call Put
Jul'23
-
-
-
3.727 18:01
Jun 23
2.889
-0.007
-
2.896
-
Call Put
Aug'23
-
-
-
3.453 18:01
Jun 23
2.917
-0.007
-
2.924
-
Call Put
Sep'23
-
-
-
3.580 18:01
Jun 23
2.922
-0.007
-
2.929
-
Call Put

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