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 105.3705.3705.3005.320 Feb 09, 13:075.290-0.1111407905.401166568Call Put 
Apr 10
-
-
-
5.384 Feb 08, 20:015.265-0.106530365.371108927Call Put 
May 105.3905.3905.3905.390 Feb 09, 09:015.328-0.100473985.42891701Call Put 
Jun 105.4805.4805.4805.480 Feb 09, 09:385.406-0.098114825.50435978Call Put 
Jul 105.5355.5555.5355.550 Feb 09, 09:425.488-0.09463095.58229463Call Put 
Aug 105.6155.6155.6105.610 Feb 09, 09:435.554-0.08825275.64235882Call Put 
Sep 105.6505.6505.6405.640 Feb 09, 09:445.592-0.08323025.67523894Call Put 
Oct 105.7505.7505.7505.750 Feb 09, 09:395.695-0.08388985.77853775Call Put 
Nov 10
-
-
-
6.166 Feb 08, 20:015.995-0.07811826.07312406Call Put 
Dec 10
-
-
-
6.481 Feb 08, 20:016.315-0.07810906.39324161Call Put 
Jan 11
-
-
-
6.740 Feb 08, 20:016.535-0.07847246.61331808Call Put 
Feb 11
-
-
-
6.568 Feb 08, 20:016.495-0.0731536.56810785Call Put 
Mar 11
-
-
-
6.414 Feb 08, 20:016.317-0.07120196.38823455Call Put 
Apr 11
-
-
-
6.050 Feb 08, 20:015.892-0.05611705.94823965Call Put 
May 115.9105.9105.9105.910 Feb 09, 09:405.867-0.056575.9239823Call Put 
Jun 11
-
-
-
5.968 Feb 08, 20:015.912-0.056125.9684413Call Put 
Jul 11
-
-
-
6.054 Feb 08, 20:015.972-0.0561236.0283841Call Put 
Aug 11
-
-
-
6.109 Feb 08, 20:016.027-0.056236.0834243Call Put 
Sep 11
-
-
-
6.144 Feb 08, 20:016.062-0.05666.1183664Call Put 
Oct 116.1706.1706.1706.170 Feb 09, 14:266.167-0.0561206.2238572Call Put 
Nov 11
-
-
-
6.504 Feb 08, 20:016.422-0.05616.4783829Call Put 
Dec 116.7106.7106.7106.710 Feb 09, 14:286.717-0.05636.77310711Call Put 
Jan 12
-
-
-
6.865 Feb 08, 20:016.927-0.05606.9833767Call Put 
Feb 12
-
-
-
6.841 Feb 08, 20:016.877-0.05616.9331637Call Put 
Mar 12
-
-
-
6.621 Feb 08, 20:016.652-0.05606.7084393Call Put 
Apr 12
-
-
-
6.214 Feb 08, 20:016.047-0.04116.0883125Call Put 
May 12
-
-
-
6.130 Feb 08, 20:015.997-0.04106.0383523Call Put 
Jun 12
-
-
-
6.129 Feb 08, 20:016.042-0.04106.0831398Call Put 
Jul 12
-
-
-
6.364 Feb 08, 20:016.107-0.04106.1481325Call Put 
Aug 12
-
-
-
6.297 Feb 08, 20:016.157-0.04106.1981896Call Put 
Sep 12
-
-
-
6.337 Feb 08, 20:016.197-0.04106.2381613Call Put 
Oct 12
-
-
-
6.839 Feb 08, 20:016.307-0.04106.3482092Call Put 
Nov 12
-
-
-
6.710 Feb 08, 20:016.552-0.04106.5931883Call Put 
Dec 12
-
-
-
6.990 Feb 08, 20:016.832-0.04106.8735368Call Put 
Jan 13
-
-
-
7.210 Feb 08, 20:017.032-0.04107.0731924Call Put 
Feb 13
-
-
-
7.030 Feb 08, 20:017.012-0.04107.0531065Call Put 
Mar 13
-
-
-
6.775 Feb 08, 20:016.792-0.04106.8331658Call Put 
Apr 13
-
-
-
6.634 Feb 08, 20:016.192-0.03106.2231613Call Put 
May 13
-
-
-
6.596 Feb 08, 20:016.147-0.03106.1781260Call Put 
Jun 13
-
-
-
6.681 Feb 08, 20:016.202-0.03106.233711Call Put 
Jul 13
-
-
-
6.832 Feb 08, 20:016.272-0.03106.303698Call Put 
Aug 13
-
-
-
6.857 Feb 08, 20:016.327-0.03106.358625Call Put 
Sep 13
-
-
-
6.927 Feb 08, 20:016.362-0.03106.393484Call Put 
Oct 13
-
-
-
7.007 Feb 08, 20:016.477-0.03106.5081508Call Put 
Nov 13
-
-
-
7.247 Feb 08, 20:016.722-0.03106.753386Call Put 
Dec 13
-
-
-
7.486 Feb 08, 20:016.992-0.03107.0235718Call Put 
Jan 14
-
-
-
7.543 Feb 08, 20:017.197-0.03107.2281667Call Put 
Feb 14
-
-
-
7.946 Feb 08, 20:017.172-0.03107.203132Call Put 
Mar 14
-
-
-
7.721 Feb 08, 20:016.952-0.03106.983399Call Put 
Apr 14
-
-
-
7.016 Feb 08, 20:016.352-0.03106.3831451Call Put 
May 14
-
-
-
6.790 Feb 08, 20:016.312-0.03106.343185Call Put 
Jun 14
-
-
-
7.056 Feb 08, 20:016.372-0.03106.40398Call Put 
Jul 14
-
-
-
7.103 Feb 08, 20:016.447-0.03106.47890Call Put 
Aug 14
-
-
-
7.617 Feb 08, 20:016.507-0.03106.53895Call Put 
Sep 14
-
-
-
-
Feb 08, 20:016.542-0.03106.57388Call Put 
Oct 14
-
-
-
6.666 Feb 08, 20:016.657-0.03106.688332Call Put 
Nov 14
-
-
-
-
Feb 08, 20:016.912-0.03106.94368Call Put 
Dec 14
-
-
-
7.571 Feb 08, 20:017.192-0.03107.22396Call Put 
Jan 15
-
-
-
8.650 Feb 08, 20:017.397-0.03107.428425Call Put 
Feb 15
-
-
-
8.747 Feb 08, 20:017.377-0.03107.40820Call Put 
Mar 15
-
-
-
7.992 Feb 08, 20:017.162-0.03107.193105Call Put 
Apr 15
-
-
-
6.647 Feb 08, 20:016.562-0.03106.593467Call Put 
May 15
-
-
-
7.027 Feb 08, 20:016.517-0.03106.548109Call Put 
Jun 15
-
-
-
-
Feb 08, 20:016.582-0.03106.61335Call Put 
Jul 15
-
-
-
7.766 Feb 08, 20:016.657-0.03106.68849Call Put 
Aug 15
-
-
-
-
Feb 08, 20:016.722-0.03106.75326Call Put 
Sep 15
-
-
-
-
Feb 08, 20:016.757-0.03106.78817Call Put 
Oct 15
-
-
-
7.382 Feb 08, 20:016.862-0.03106.89397Call Put 
Nov 15
-
-
-
-
Feb 08, 20:017.117-0.03107.14824Call Put 
Dec 15
-
-
-
7.458 Feb 08, 20:017.392-0.03127.4232006Call Put 
Jan 16
-
-
-
-
Feb 08, 20:017.602-0.03107.63310Call Put 
Feb 16
-
-
-
-
Feb 08, 20:017.582-0.03107.61310Call Put 
Mar 16
-
-
-
7.947 Feb 08, 20:017.367-0.03107.398112Call Put 
Apr 16
-
-
-
7.237 Feb 08, 20:016.767-0.03106.798134Call 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.