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 4.470 4.610 4.361 4.461 Nov 24, 14:30 4.486 0.013 80074 4.473 11828 Call Put  Jan 10 4.813 4.880 4.673 4.770 Nov 24, 17:15 4.766 -0.025 74831 4.791 202056 Call Put  Feb 10 4.889 4.971 4.769 4.855 Nov 24, 17:15 4.855 -0.033 20220 4.888 64368 Call Put  Mar 10 4.948 5.005 4.819 4.900 Nov 24, 17:14 4.897 -0.037 11055 4.934 82099 Call Put  Apr 10 4.970 5.035 4.857 4.929 Nov 24, 17:14 4.925 -0.045 8311 4.970 50574 Call Put  May 10 5.025 5.091 4.924 4.983 Nov 24, 17:14 4.983 -0.052 2441 5.035 31477 Call Put  Jun 10 5.136 5.185 5.022 5.119 Nov 24, 17:14 5.071 -0.060 991 5.131 20700 Call Put  Jul 10 5.225 5.270 5.120 5.173 Nov 24, 17:14 5.171 -0.068 1039 5.239 16524 Call Put  Aug 10 5.240 5.333 5.207 5.250 Nov 24, 17:14 5.250 -0.069 652 5.319 15328 Call Put  Sep 10 5.301 5.408 5.274 5.299 Nov 24, 17:14 5.308 -0.069 547 5.377 16004 Call Put  Oct 10 5.441 5.550 5.412 5.448 Nov 24, 17:14 5.450 -0.065 3379 5.515 31355 Call Put  Nov 10 5.920 5.995 5.855 5.904 Nov 24, 17:02 5.900 -0.060 601 5.960 8247 Call Put  Dec 10 6.320 6.416 6.263 6.324 Nov 24, 17:00 6.320 -0.045 981 6.365 16018 Call Put  Jan 11 6.550 6.640 6.505 6.545 Nov 24, 17:15 6.550 -0.045 1993 6.595 13318 Call Put  Feb 11 6.575 6.610 6.500 6.525 Nov 24, 16:36 6.540 -0.045 24 6.585 6054 Call Put  Mar 11 6.410 6.451 6.330 6.375 Nov 24, 16:36 6.380 -0.040 235 6.420 16259 Call Put  Apr 11 6.014 6.053 5.940 5.960 Nov 24, 17:13 5.975 -0.040 197 6.015 10157 Call Put  May 11 5.936 6.030 5.925 5.929 Nov 24, 16:09 5.950 -0.040 6 5.990 8624 Call Put  Jun 11 5.993 6.085 5.993 6.008 Nov 24, 16:09 6.005 -0.040 74 6.045 3335 Call Put  Jul 11 6.060 6.153 6.036 6.150 Nov 24, 16:09 6.070 -0.040 76 6.110 3104 Call Put  Aug 11 6.100 6.210 6.100 6.210 Nov 24, 16:09 6.135 -0.040 2 6.175 3954 Call Put  Sep 11 6.140 6.210 6.140 6.160 Nov 24, 16:09 6.170 -0.040 - 6.210 3422 Call Put  Oct 11 6.260 6.320 6.260 6.272 Nov 24, 17:14 6.280 -0.040 158 6.320 5960 Call Put  Nov 11 6.590 6.610 6.530 6.555 Nov 24, 15:01 6.560 -0.040 284 6.600 2590 Call Put  Dec 11 6.880 6.880 6.800 6.838 Nov 24, 15:00 6.840 -0.040 534 6.880 9246 Call Put  Jan 12 7.060 7.070 7.060 7.070 Nov 24, 13:19 7.045 -0.040 - 7.085 3867 Call Put  Feb 12 7.045 7.045 6.990 6.990 Nov 24, 10:19 7.035 -0.040 - 7.075 1679 Call Put  Mar 12 - - - 6.765 Nov 24, 09:00 6.810 -0.040 14 6.850 4543 Call Put  Apr 12 - - - 6.090 Nov 24, 09:00 6.205 -0.030 24 6.235 3226 Call Put  May 12 - - - 6.190 Nov 23, 17:52 6.160 -0.030 - 6.190 3253 Call Put  Jun 12 6.180 6.180 6.180 6.180 Nov 24, 15:00 6.215 -0.030 - 6.245 1298 Call Put  Jul 12 - - - 6.180 Nov 24, 09:00 6.280 -0.030 - 6.310 1232 Call Put  Aug 12 - - - 6.535 Nov 24, 09:00 6.340 -0.030 - 6.370 1687 Call Put  Sep 12 6.350 6.350 6.350 6.350 Nov 24, 09:00 6.370 -0.030 2 6.400 1575 Call Put  Oct 12 - - - 6.425 Nov 24, 09:00 6.475 -0.030 - 6.505 2100 Call Put  Nov 12 - - - 6.620 Nov 24, 09:00 6.735 -0.030 10 6.765 1857 Call Put  Dec 12 - - - 6.887 Nov 24, 13:46 6.995 -0.030 - 7.025 5354 Call Put  Jan 13 - - - 7.414 Nov 24, 09:00 7.190 -0.030 - 7.220 1484 Call Put  Feb 13 - - - 7.130 Nov 24, 09:00 7.180 -0.030 81 7.210 684 Call Put  Mar 13 - - - 6.840 Nov 24, 09:00 6.945 -0.030 115 6.975 1672 Call Put  Apr 13 - - - 6.245 Nov 24, 09:00 6.340 -0.030 35 6.370 1629 Call Put  May 13 - - - 6.190 Nov 24, 09:00 6.295 -0.030 - 6.325 1391 Call Put  Jun 13 - - - 6.250 Nov 24, 09:00 6.360 -0.030 - 6.390 705 Call Put  Jul 13 - - - 6.330 Nov 24, 09:00 6.435 -0.030 - 6.465 693 Call Put  Aug 13 - - - 6.400 Nov 24, 09:00 6.500 -0.030 - 6.530 620 Call Put  Sep 13 - - - 6.855 Nov 24, 09:00 6.530 -0.030 - 6.560 493 Call Put  Oct 13 - - - 6.510 Nov 24, 09:00 6.625 -0.025 - 6.650 1296 Call Put  Nov 13 - - - 6.770 Nov 24, 09:00 6.890 -0.025 - 6.915 384 Call Put  Dec 13 - - - 7.040 Nov 24, 09:36 7.155 -0.025 450 7.180 5704 Call Put  Jan 14 - - - 7.250 Nov 24, 09:00 7.360 -0.030 - 7.390 1467 Call Put  Feb 14 - - - 7.240 Nov 24, 09:00 7.350 -0.030 - 7.380 119 Call Put  Mar 14 - - - 7.010 Nov 24, 15:00 7.120 -0.030 - 7.150 399 Call Put  Apr 14 - - - 6.400 Nov 24, 15:00 6.515 -0.030 - 6.545 1425 Call Put  May 14 - - - 6.500 Nov 24, 15:00 6.470 -0.030 - 6.500 173 Call Put  Jun 14 - - - 6.390 Nov 24, 09:36 6.535 -0.030 - 6.565 97 Call Put  Jul 14 - - - 6.568 Nov 24, 09:36 6.615 -0.030 - 6.645 90 Call Put  Aug 14 - - - 7.050 Nov 24, 09:36 6.680 -0.030 - 6.710 95 Call Put  Sep 14 - - - 7.080 Nov 24, 09:36 6.710 -0.030 - 6.740 88 Call Put  Oct 14 - - - 6.750 Nov 24, 09:36 6.800 -0.030 - 6.830 332 Call Put  Nov 14 - - - 7.347 Nov 23, 17:52 7.060 -0.030 - 7.090 68 Call Put  Dec 14 - - - 7.619 Nov 24, 09:36 7.330 -0.030 - 7.360 92 Call Put  Jan 15 - - - 7.750 Nov 23, 17:52 7.545 -0.030 - 7.575 122 Call Put  Feb 15 - - - 8.141 Nov 23, 17:52 7.535 -0.030 - 7.565 19 Call Put  Mar 15 - - - 7.150 Nov 24, 09:36 7.305 -0.030 - 7.335 102 Call Put  Apr 15 - - - 6.630 Nov 23, 17:52 6.685 -0.030 - 6.715 461 Call Put  May 15 - - - 6.850 Nov 23, 17:52 6.640 -0.030 - 6.670 109 Call Put  Jun 15 - - - 7.083 Nov 23, 17:52 6.710 -0.030 - 6.740 18 Call Put  Jul 15 - - - 7.100 Nov 23, 17:52 6.790 -0.030 - 6.820 49 Call Put  Aug 15 - - - 7.240 Nov 23, 17:52 6.855 -0.030 - 6.885 26 Call Put  Sep 15 - - - 7.366 Nov 23, 17:52 6.885 -0.030 - 6.915 17 Call Put  Oct 15 - - - 7.100 Nov 23, 17:52 6.975 -0.030 - 7.005 97 Call Put  Nov 15 - - - 7.430 Nov 23, 17:52 7.235 -0.030 - 7.265 24 Call Put  Dec 15 - - - 7.560 Nov 24, 13:58 7.505 -0.030 1 7.535 2009 Call Put  Jan 16 - - - 8.142 Nov 23, 17:52 7.720 -0.030 - 7.750 10 Call Put  Feb 16 - - - 7.821 Nov 23, 17:52 7.710 -0.030 - 7.740 10 Call Put  Mar 16 - - - 7.549 Nov 23, 17:52 7.480 -0.030 - 7.510 112 Call Put  Apr 16 - - - 6.990 Nov 23, 17:52 6.860 -0.030 - 6.890 134 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.