Commodity Futures Price Quotes For

NYMEX Natural Gas

(Price quotes for NYMEX Natural Gas delayed at least 10 minutes as per exchange requirements)
Click here for current electronic 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 Mar 10 5.370 5.370 5.300 5.320 Feb 09, 13:07 5.290 -0.111 140790 5.401 166568 Call Put  Apr 10 - - - 5.384 Feb 08, 20:01 5.265 -0.106 53036 5.371 108927 Call Put  May 10 5.390 5.390 5.390 5.390 Feb 09, 09:01 5.328 -0.100 47398 5.428 91701 Call Put  Jun 10 5.480 5.480 5.480 5.480 Feb 09, 09:38 5.406 -0.098 11482 5.504 35978 Call Put  Jul 10 5.535 5.555 5.535 5.550 Feb 09, 09:42 5.488 -0.094 6309 5.582 29463 Call Put  Aug 10 5.615 5.615 5.610 5.610 Feb 09, 09:43 5.554 -0.088 2527 5.642 35882 Call Put  Sep 10 5.650 5.650 5.640 5.640 Feb 09, 09:44 5.592 -0.083 2302 5.675 23894 Call Put  Oct 10 5.750 5.750 5.750 5.750 Feb 09, 09:39 5.695 -0.083 8898 5.778 53775 Call Put  Nov 10 - - - 6.166 Feb 08, 20:01 5.995 -0.078 1182 6.073 12406 Call Put  Dec 10 - - - 6.481 Feb 08, 20:01 6.315 -0.078 1090 6.393 24161 Call Put  Jan 11 - - - 6.740 Feb 08, 20:01 6.535 -0.078 4724 6.613 31808 Call Put  Feb 11 - - - 6.568 Feb 08, 20:01 6.495 -0.073 153 6.568 10785 Call Put  Mar 11 - - - 6.414 Feb 08, 20:01 6.317 -0.071 2019 6.388 23455 Call Put  Apr 11 - - - 6.050 Feb 08, 20:01 5.892 -0.056 1170 5.948 23965 Call Put  May 11 5.910 5.910 5.910 5.910 Feb 09, 09:40 5.867 -0.056 57 5.923 9823 Call Put  Jun 11 - - - 5.968 Feb 08, 20:01 5.912 -0.056 12 5.968 4413 Call Put  Jul 11 - - - 6.054 Feb 08, 20:01 5.972 -0.056 123 6.028 3841 Call Put  Aug 11 - - - 6.109 Feb 08, 20:01 6.027 -0.056 23 6.083 4243 Call Put  Sep 11 - - - 6.144 Feb 08, 20:01 6.062 -0.056 6 6.118 3664 Call Put  Oct 11 6.170 6.170 6.170 6.170 Feb 09, 14:26 6.167 -0.056 120 6.223 8572 Call Put  Nov 11 - - - 6.504 Feb 08, 20:01 6.422 -0.056 1 6.478 3829 Call Put  Dec 11 6.710 6.710 6.710 6.710 Feb 09, 14:28 6.717 -0.056 3 6.773 10711 Call Put  Jan 12 - - - 6.865 Feb 08, 20:01 6.927 -0.056 0 6.983 3767 Call Put  Feb 12 - - - 6.841 Feb 08, 20:01 6.877 -0.056 1 6.933 1637 Call Put  Mar 12 - - - 6.621 Feb 08, 20:01 6.652 -0.056 0 6.708 4393 Call Put  Apr 12 - - - 6.214 Feb 08, 20:01 6.047 -0.041 1 6.088 3125 Call Put  May 12 - - - 6.130 Feb 08, 20:01 5.997 -0.041 0 6.038 3523 Call Put  Jun 12 - - - 6.129 Feb 08, 20:01 6.042 -0.041 0 6.083 1398 Call Put  Jul 12 - - - 6.364 Feb 08, 20:01 6.107 -0.041 0 6.148 1325 Call Put  Aug 12 - - - 6.297 Feb 08, 20:01 6.157 -0.041 0 6.198 1896 Call Put  Sep 12 - - - 6.337 Feb 08, 20:01 6.197 -0.041 0 6.238 1613 Call Put  Oct 12 - - - 6.839 Feb 08, 20:01 6.307 -0.041 0 6.348 2092 Call Put  Nov 12 - - - 6.710 Feb 08, 20:01 6.552 -0.041 0 6.593 1883 Call Put  Dec 12 - - - 6.990 Feb 08, 20:01 6.832 -0.041 0 6.873 5368 Call Put  Jan 13 - - - 7.210 Feb 08, 20:01 7.032 -0.041 0 7.073 1924 Call Put  Feb 13 - - - 7.030 Feb 08, 20:01 7.012 -0.041 0 7.053 1065 Call Put  Mar 13 - - - 6.775 Feb 08, 20:01 6.792 -0.041 0 6.833 1658 Call Put  Apr 13 - - - 6.634 Feb 08, 20:01 6.192 -0.031 0 6.223 1613 Call Put  May 13 - - - 6.596 Feb 08, 20:01 6.147 -0.031 0 6.178 1260 Call Put  Jun 13 - - - 6.681 Feb 08, 20:01 6.202 -0.031 0 6.233 711 Call Put  Jul 13 - - - 6.832 Feb 08, 20:01 6.272 -0.031 0 6.303 698 Call Put  Aug 13 - - - 6.857 Feb 08, 20:01 6.327 -0.031 0 6.358 625 Call Put  Sep 13 - - - 6.927 Feb 08, 20:01 6.362 -0.031 0 6.393 484 Call Put  Oct 13 - - - 7.007 Feb 08, 20:01 6.477 -0.031 0 6.508 1508 Call Put  Nov 13 - - - 7.247 Feb 08, 20:01 6.722 -0.031 0 6.753 386 Call Put  Dec 13 - - - 7.486 Feb 08, 20:01 6.992 -0.031 0 7.023 5718 Call Put  Jan 14 - - - 7.543 Feb 08, 20:01 7.197 -0.031 0 7.228 1667 Call Put  Feb 14 - - - 7.946 Feb 08, 20:01 7.172 -0.031 0 7.203 132 Call Put  Mar 14 - - - 7.721 Feb 08, 20:01 6.952 -0.031 0 6.983 399 Call Put  Apr 14 - - - 7.016 Feb 08, 20:01 6.352 -0.031 0 6.383 1451 Call Put  May 14 - - - 6.790 Feb 08, 20:01 6.312 -0.031 0 6.343 185 Call Put  Jun 14 - - - 7.056 Feb 08, 20:01 6.372 -0.031 0 6.403 98 Call Put  Jul 14 - - - 7.103 Feb 08, 20:01 6.447 -0.031 0 6.478 90 Call Put  Aug 14 - - - 7.617 Feb 08, 20:01 6.507 -0.031 0 6.538 95 Call Put  Sep 14 - - - - Feb 08, 20:01 6.542 -0.031 0 6.573 88 Call Put  Oct 14 - - - 6.666 Feb 08, 20:01 6.657 -0.031 0 6.688 332 Call Put  Nov 14 - - - - Feb 08, 20:01 6.912 -0.031 0 6.943 68 Call Put  Dec 14 - - - 7.571 Feb 08, 20:01 7.192 -0.031 0 7.223 96 Call Put  Jan 15 - - - 8.650 Feb 08, 20:01 7.397 -0.031 0 7.428 425 Call Put  Feb 15 - - - 8.747 Feb 08, 20:01 7.377 -0.031 0 7.408 20 Call Put  Mar 15 - - - 7.992 Feb 08, 20:01 7.162 -0.031 0 7.193 105 Call Put  Apr 15 - - - 6.647 Feb 08, 20:01 6.562 -0.031 0 6.593 467 Call Put  May 15 - - - 7.027 Feb 08, 20:01 6.517 -0.031 0 6.548 109 Call Put  Jun 15 - - - - Feb 08, 20:01 6.582 -0.031 0 6.613 35 Call Put  Jul 15 - - - 7.766 Feb 08, 20:01 6.657 -0.031 0 6.688 49 Call Put  Aug 15 - - - - Feb 08, 20:01 6.722 -0.031 0 6.753 26 Call Put  Sep 15 - - - - Feb 08, 20:01 6.757 -0.031 0 6.788 17 Call Put  Oct 15 - - - 7.382 Feb 08, 20:01 6.862 -0.031 0 6.893 97 Call Put  Nov 15 - - - - Feb 08, 20:01 7.117 -0.031 0 7.148 24 Call Put  Dec 15 - - - 7.458 Feb 08, 20:01 7.392 -0.031 2 7.423 2006 Call Put  Jan 16 - - - - Feb 08, 20:01 7.602 -0.031 0 7.633 10 Call Put  Feb 16 - - - - Feb 08, 20:01 7.582 -0.031 0 7.613 10 Call Put  Mar 16 - - - 7.947 Feb 08, 20:01 7.367 -0.031 0 7.398 112 Call Put  Apr 16 - - - 7.237 Feb 08, 20:01 6.767 -0.031 0 6.798 134 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.