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 4.350 4.450 4.220 4.445 Nov 20, 17:45 4.424 0.082 112400 4.342 32461 Call Put  Jan 10 4.726 4.779 4.569 4.777 Nov 20, 17:45 4.758 0.043 65610 4.715 191812 Call Put  Feb 10 4.826 4.861 4.657 4.852 Nov 20, 17:45 4.845 0.037 16121 4.808 60494 Call Put  Mar 10 4.863 4.904 4.697 4.901 Nov 20, 17:45 4.888 0.036 14103 4.852 80648 Call Put  Apr 10 4.880 4.942 4.738 4.942 Nov 20, 17:45 4.930 0.037 10060 4.893 48795 Call Put  May 10 4.886 4.999 4.809 4.995 Nov 20, 17:45 4.993 0.033 2623 4.960 31499 Call Put  Jun 10 5.056 5.098 4.914 5.098 Nov 20, 17:45 5.090 0.028 996 5.062 20417 Call Put  Jul 10 5.105 5.206 5.020 5.202 Nov 20, 17:45 5.198 0.024 1077 5.174 16136 Call Put  Aug 10 5.251 5.282 5.116 5.249 Nov 20, 17:45 5.278 0.028 2345 5.250 15052 Call Put  Sep 10 5.266 5.345 5.175 5.334 Nov 20, 17:45 5.337 0.029 1046 5.308 15796 Call Put  Oct 10 5.367 5.484 5.299 5.477 Nov 20, 17:45 5.475 0.032 2920 5.443 30739 Call Put  Nov 10 5.815 5.928 5.748 5.884 Nov 20, 17:45 5.915 0.035 512 5.880 8335 Call Put  Dec 10 6.258 6.317 6.141 6.278 Nov 20, 17:45 6.310 0.035 2285 6.275 16097 Call Put  Jan 11 6.442 6.540 6.386 6.527 Nov 20, 17:45 6.532 0.032 970 6.500 12788 Call Put  Feb 11 6.440 6.525 6.397 6.521 Nov 20, 17:45 6.519 0.029 171 6.490 6117 Call Put  Mar 11 6.280 6.360 6.232 6.351 Nov 20, 17:45 6.354 0.029 112 6.325 16226 Call Put  Apr 11 5.850 5.880 5.850 5.880 Nov 20, 17:45 5.939 0.029 64 5.910 10108 Call Put  May 11 5.850 5.920 5.850 5.910 Nov 20, 17:45 5.909 0.029 6 5.880 8586 Call Put  Jun 11 5.900 5.900 5.900 5.900 Nov 20, 17:45 5.964 0.029 2 5.935 3270 Call Put  Jul 11 5.970 6.030 5.970 6.030 Nov 20, 17:45 6.029 0.029 3 6.000 3186 Call Put  Aug 11 6.035 6.035 6.030 6.030 Nov 20, 17:45 6.094 0.029 9 6.065 4011 Call Put  Sep 11 6.065 6.110 6.060 6.100 Nov 20, 17:45 6.129 0.029 2 6.100 3419 Call Put  Oct 11 6.145 6.220 6.145 6.220 Nov 20, 17:45 6.239 0.029 332 6.210 6017 Call Put  Nov 11 6.439 6.450 6.439 6.450 Nov 20, 17:45 6.519 0.029 2 6.490 2588 Call Put  Dec 11 6.720 6.720 6.720 6.720 Nov 20, 17:45 6.799 0.029 608 6.770 9201 Call Put  Jan 12 6.930 6.970 6.930 6.970 Nov 20, 17:45 6.999 0.029 231 6.970 4212 Call Put  Feb 12 6.920 6.950 6.920 6.950 Nov 20, 17:45 6.989 0.029 1 6.960 1678 Call Put  Mar 12 6.700 6.765 6.700 6.765 Nov 20, 17:45 6.764 0.029 1 6.735 4556 Call Put  Apr 12 6.090 6.090 6.090 6.090 Nov 20, 17:45 6.154 0.029 6 6.125 3226 Call Put  May 12 6.040 6.060 6.040 6.060 Nov 20, 17:45 6.109 0.029 26 6.080 3252 Call Put  Jun 12 6.100 6.100 6.100 6.100 Nov 20, 17:45 6.164 0.029 1 6.135 1298 Call Put  Jul 12 6.160 6.180 6.160 6.180 Nov 20, 17:45 6.229 0.029 1 6.200 1231 Call Put  Aug 12 - - - 6.535 Nov 20, 17:45 6.289 0.029 1 6.260 1687 Call Put  Sep 12 - - - 6.545 Nov 20, 17:45 6.319 0.029 1 6.290 1410 Call Put  Oct 12 6.360 6.425 6.360 6.425 Nov 20, 17:45 6.424 0.029 1 6.395 2186 Call Put  Nov 12 6.620 6.620 6.620 6.620 Nov 20, 17:45 6.684 0.029 1 6.655 1857 Call Put  Dec 12 - - - 6.887 Nov 20, 17:45 6.944 0.029 1 6.915 5354 Call Put  Jan 13 - - - 7.414 Nov 20, 17:45 7.139 0.029 - 7.110 1484 Call Put  Feb 13 7.070 7.130 7.070 7.130 Nov 20, 17:45 7.129 0.029 - 7.100 602 Call Put  Mar 13 6.840 6.840 6.840 6.840 Nov 20, 17:45 6.899 0.029 - 6.870 1672 Call Put  Apr 13 - - - 6.245 Nov 20, 17:45 6.294 0.029 - 6.265 1629 Call Put  May 13 6.190 6.190 6.190 6.190 Nov 20, 17:45 6.249 0.029 - 6.220 1347 Call Put  Jun 13 6.250 6.250 6.250 6.250 Nov 20, 17:45 6.314 0.029 1 6.285 703 Call Put  Jul 13 6.330 6.330 6.330 6.330 Nov 20, 17:45 6.389 0.029 - 6.360 691 Call Put  Aug 13 6.390 6.400 6.390 6.400 Nov 20, 17:45 6.454 0.029 - 6.425 619 Call Put  Sep 13 - - - 6.855 Nov 20, 17:45 6.484 0.029 - 6.455 493 Call Put  Oct 13 6.510 6.510 6.510 6.510 Nov 20, 17:45 6.574 0.029 - 6.545 1296 Call Put  Nov 13 6.770 6.770 6.770 6.770 Nov 20, 17:45 6.834 0.029 - 6.805 382 Call Put  Dec 13 7.000 7.040 7.000 7.040 Nov 20, 17:45 7.099 0.029 1 7.070 5720 Call Put  Jan 14 7.250 7.250 7.250 7.250 Nov 20, 17:45 7.309 0.029 - 7.280 1466 Call Put  Feb 14 7.240 7.240 7.240 7.240 Nov 20, 17:45 7.299 0.029 - 7.270 117 Call Put  Mar 14 7.010 7.010 7.010 7.010 Nov 20, 17:45 7.069 0.029 - 7.040 398 Call Put  Apr 14 6.400 6.400 6.400 6.400 Nov 20, 17:45 6.464 0.029 3 6.435 1423 Call Put  May 14 6.360 6.360 6.360 6.360 Nov 20, 17:45 6.419 0.029 3 6.390 171 Call Put  Jun 14 - - - 6.390 Nov 20, 17:45 6.484 0.029 1 6.455 97 Call Put  Jul 14 - - - 6.568 Nov 20, 17:45 6.564 0.029 - 6.535 90 Call Put  Aug 14 - - - 7.050 Nov 20, 17:45 6.629 0.029 - 6.600 95 Call Put  Sep 14 - - - 7.080 Nov 20, 17:45 6.659 0.029 - 6.630 88 Call Put  Oct 14 - - - 6.750 Nov 20, 17:45 6.749 0.029 - 6.720 332 Call Put  Nov 14 - - - 7.347 Nov 20, 17:45 7.009 0.029 - 6.980 68 Call Put  Dec 14 - - - 7.619 Nov 20, 17:45 7.279 0.029 - 7.250 92 Call Put  Jan 15 - - - 7.750 Nov 20, 17:45 7.494 0.029 - 7.465 122 Call Put  Feb 15 - - - 8.141 Nov 20, 17:45 7.484 0.029 - 7.455 19 Call Put  Mar 15 7.150 7.150 7.150 7.150 Nov 20, 17:45 7.254 0.029 - 7.225 103 Call Put  Apr 15 - - - 6.630 Nov 20, 17:45 6.634 0.029 - 6.605 461 Call Put  May 15 - - - 6.850 Nov 20, 17:45 6.589 0.029 - 6.560 109 Call Put  Jun 15 - - - 7.083 Nov 20, 17:45 6.659 0.029 - 6.630 18 Call Put  Jul 15 - - - 7.100 Nov 20, 17:45 6.739 0.029 - 6.710 49 Call Put  Aug 15 - - - 7.240 Nov 20, 17:45 6.804 0.029 - 6.775 26 Call Put  Sep 15 - - - 7.366 Nov 20, 17:45 6.834 0.029 - 6.805 17 Call Put  Oct 15 - - - 7.100 Nov 20, 17:45 6.924 0.029 - 6.895 97 Call Put  Nov 15 - - - 7.430 Nov 20, 17:45 7.184 0.029 - 7.155 24 Call Put  Dec 15 - - - 7.400 Nov 20, 17:45 7.454 0.029 - 7.425 2008 Call Put  Jan 16 - - - 8.142 Nov 20, 17:45 7.669 0.029 - 7.640 10 Call Put  Feb 16 - - - 7.821 Nov 20, 17:45 7.659 0.029 - 7.630 10 Call Put  Mar 16 - - - 7.549 Nov 20, 17:45 7.429 0.029 - 7.400 112 Call Put  Apr 16 - - - 6.990 Nov 20, 17:45 6.809 0.029 - 6.780 134 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.