Monday May 20, 10:27PM EDT

New York Mercantile Exchange (NYMEX)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.M19Jun 20192.6672.6682.6532.658-0.011-0.40%22:11
NG.N19Jul 20192.6942.6942.6802.686-0.009-0.32%22:09
NG.Q19Aug 20192.7072.7102.6972.702-0.007-0.25%21:25
NG.U19Sep 20192.7002.7042.6922.694-0.009-0.32%20:15
NG.V19Oct 20192.7302.7342.7292.729-0.004-0.14%20:13
NG.X19Nov 20192.8032.8082.8002.800-0.007-0.24%20:14
NG.Z19Dec 20192.9682.9732.9682.970-0.003-0.10%20:13
NG.F20Jan 20203.0573.0623.0573.057-0.002-0.06%20:13
NG.G20Feb 20203.0133.0523.0133.016+0.018+0.60%16:20
NG.H20Mar 20202.8952.9242.8842.888+0.012+0.41%16:04
NG.J20Apr 20202.6302.6512.6172.620+0.001+0.04%16:54
NG.K20May 20202.5922.6122.5852.585+0.002+0.08%14:10
NG.M20Jun 20202.6252.6382.6152.6150.0000.00%11:36
NG.N20Jul 20202.6712.6712.6492.651+0.002+0.08%13:44
NG.Q20Aug 20202.6802.6802.6592.662+0.004+0.15%13:56
NG.U20Sep 20202.6652.6652.6432.647+0.003+0.12%16:15
NG.V20Oct 20202.6762.6762.6632.667+0.002+0.08%16:15
NG.X20Nov 20202.7272.7272.7172.720+0.006+0.22%11:21
NG.Z20Dec 20202.8802.8802.8662.866-0.001-0.04%16:23
NG.F21Jan 20212.9652.9702.9632.963+0.002+0.07%11:36
NG.G21Feb 20212.9332.9332.9332.933+0.010+0.35%10:01
NG.H21Mar 20212.7982.7982.7982.798+0.007+0.26%09:59
NG.J21Apr 20212.5302.5302.5302.530+0.005+0.20%12:44
NG.K21May 20212.4942.4952.4922.495+0.008+0.33%12:34
NG.M21Jun 20212.5322.5322.5322.532+0.019+0.75%10:41
NG.N21Jul 20212.5562.5562.5562.556+0.009+0.35%10:59
NG.V21Oct 20212.5872.5872.5872.587+0.010+0.39%10:37
NG.X21Nov 20212.6382.6412.6382.641+0.010+0.38%10:37
NG.Z21Dec 20212.8162.8162.8162.816+0.010+0.35%10:39
NG.F22Jan 20222.9372.9372.9372.937+0.002+0.07%13:42
NG.G22Feb 20222.8882.8882.8882.888+0.005+0.17%10:38
NG.H22Mar 20222.7732.7732.7732.773+0.010+0.36%10:40
NG.J22Apr 20222.5102.5102.5102.510-0.003-0.12%14:37
NG.X22Nov 20222.6512.6512.6512.651+0.020+0.75%14:11
NG.M19:F20Jun 2019/Jan 2020 Spread-0.393-0.393-0.396-0.396-0.0040.00%20:13
NG.M19:G20Jun 2019/Feb 2020 Spread-0.361-0.336-0.361-0.349+0.0180.00%16:20
NG.M19:H20Jun 2019/Mar 2020 Spread-0.242-0.209-0.242-0.209+0.0360.00%10:36
NG.M19:HH.M19Jun 2019/HH Spread0.001000.001250.001000.001000.000000.00%16:16
NG.M19:J20Jun 2019/Apr 2020 Spread0.0250.0660.0250.053+0.041+29.93%14:21
NG.M19:K20Jun 2019/May 2020 Spread0.0620.0840.0620.084+0.036+28.80%06:46
NG.M19:M20Jun 2019/Jun 2020 Spread0.0220.0220.0220.022-0.001-0.53%12:11
NG.M19:N19Jun 2019/Jul 2019 Spread-0.026-0.025-0.027-0.027-0.0010.00%22:09
NG.M19:Q19Jun 2019/Aug 2019 Spread-0.043-0.042-0.043-0.042-0.0010.00%21:15
NG.M19:U19Jun 2019/Sep 2019 Spread-0.037-0.037-0.038-0.037-0.0010.00%20:15
NG.M19:V19Jun 2019/Oct 2019 Spread-0.067-0.067-0.069-0.067-0.0020.00%20:15
NG.M19:X19Jun 2019/Nov 2019 Spread-0.142-0.141-0.144-0.141-0.0010.00%21:15
NG.M19:Z19Jun 2019/Dec 2019 Spread-0.310-0.310-0.311-0.311-0.0060.00%20:15
NG.M19:Z20Jun 2019/Dec 2020 Spread-0.187-0.175-0.187-0.175+0.0610.00%11:05
NG.N19:F20Jul 2019/Jan 2020 Spread-0.366-0.366-0.369-0.369-0.0030.00%20:13
NG.N19:G20Jul 2019/Feb 2020 Spread-0.331-0.310-0.331-0.322+0.0120.00%14:42
NG.N19:H20Jul 2019/Mar 2020 Spread-0.208-0.176-0.208-0.192+0.0200.00%14:31
NG.N19:HH.N19Jul 2019/HH Spread0.001000.001250.000750.00100+0.00025+16.67%15:51
NG.N19:J20Jul 2019/Apr 2020 Spread0.0520.0820.0520.075+0.030+16.57%14:31
NG.N19:K20Jul 2019/May 2020 Spread0.1070.1300.1070.130+0.049+15.17%10:54
NG.N19:M20Jul 2019/Jun 2020 Spread0.0480.0480.0480.048-0.010-6.37%14:38
NG.N19:N20Jul 2019/Jul 2020 Spread0.0500.0640.0500.064+0.049+33.11%11:10
NG.N19:Q19Jul 2019/Aug 2019 Spread-0.016-0.015-0.016-0.016-0.0010.00%20:15
NG.N19:Q20Jul 2019/Aug 2020 Spread0.0430.0430.0430.043+0.037+86.05%13:36
NG.N19:U19Jul 2019/Sep 2019 Spread-0.010-0.010-0.011-0.011-0.0010.00%20:15
NG.N19:U20Jul 2019/Sep 2020 Spread0.0080.0080.0080.0080.0000.00%10:23
NG.N19:V19Jul 2019/Oct 2019 Spread-0.041-0.041-0.041-0.041-0.0020.00%20:13
NG.N19:V20Jul 2019/Oct 2020 Spread0.0060.0060.0060.006+0.020+12.74%16:22
NG.N19:X19Jul 2019/Nov 2019 Spread-0.115-0.115-0.116-0.116-0.0020.00%20:15
NG.N19:Z19Jul 2019/Dec 2019 Spread-0.281-0.281-0.281-0.281-0.0010.00%20:12
NG.Q19:F20Aug 2019/Jan 2020 Spread-0.351-0.351-0.353-0.353-0.0040.00%20:13
NG.Q19:G20Aug 2019/Feb 2020 Spread-0.311-0.300-0.311-0.306+0.0120.00%14:42
NG.Q19:H20Aug 2019/Mar 2020 Spread-0.180-0.170-0.182-0.178+0.0180.00%16:04
NG.Q19:HH.Q19Aug 2019/HH Spread0.001250.001250.001000.001000.000000.00%13:12
NG.Q19:J20Aug 2019/Apr 2020 Spread0.0880.1000.0880.096+0.035+17.07%13:42
NG.Q19:K20Aug 2019/May 2020 Spread0.1030.1030.1030.103-0.001-0.41%14:10
NG.Q19:U19Aug 2019/Sep 2019 Spread0.0050.0050.0050.0050.0000.00%20:15
NG.Q19:V19Aug 2019/Oct 2019 Spread-0.025-0.025-0.025-0.025-0.0010.00%20:12
NG.Q19:V20Aug 2019/Oct 2020 Spread0.0210.0210.0210.021+0.018+6.41%16:22
NG.Q19:X19Aug 2019/Nov 2019 Spread-0.100-0.100-0.100-0.100-0.0020.00%20:14
NG.Q19:Z19Aug 2019/Dec 2019 Spread-0.267-0.267-0.267-0.267-0.0030.00%20:15
NG.U19:F20Sep 2019/Jan 2020 Spread-0.356-0.356-0.356-0.3560.0000.00%19:09
NG.U19:G20Sep 2019/Feb 2020 Spread-0.317-0.306-0.317-0.307+0.0160.00%14:03
NG.U19:H20Sep 2019/Mar 2020 Spread-0.195-0.175-0.195-0.178+0.0230.00%13:44
NG.U19:HH.U19Sep 2019/HH Spread0.001000.001250.001000.001000.000000.00%13:44
NG.U19:J20Sep 2019/Apr 2020 Spread0.0740.0740.0740.074+0.012+6.70%11:00
NG.U19:N20Sep 2019/Jul 2020 Spread0.0340.0340.0260.026-0.031-91.18%12:34
NG.U19:V19Sep 2019/Oct 2019 Spread-0.030-0.030-0.030-0.030-0.0010.00%20:14
NG.U19:X19Sep 2019/Nov 2019 Spread-0.105-0.105-0.105-0.105-0.0020.00%20:15
NG.U19:Z19Sep 2019/Dec 2019 Spread-0.272-0.272-0.272-0.272-0.0030.00%20:15
NG.V19:F20Oct 2019/Jan 2020 Spread-0.325-0.325-0.328-0.328-0.0010.00%20:13
NG.V19:G20Oct 2019/Feb 2020 Spread-0.292-0.277-0.292-0.280+0.0120.00%13:42
NG.V19:H20Oct 2019/Mar 2020 Spread-0.166-0.143-0.168-0.152+0.0180.00%14:29
NG.V19:HH.V19Oct 2019/HH Spread0.0010.0010.0010.0010.0000.00%13:11
NG.V19:J20Oct 2019/Apr 2020 Spread0.1060.1220.1060.115+0.028+12.90%14:31
NG.V19:K20Oct 2019/May 2020 Spread0.1510.1510.1510.151+0.028+13.27%09:33
NG.V19:Q20Oct 2019/Aug 2020 Spread0.0390.0390.0390.039-0.041-23.98%14:26
NG.V19:U20Oct 2019/Sep 2020 Spread0.0540.0540.0540.054-0.043-79.63%14:27
NG.V19:V20Oct 2019/Oct 2020 Spread0.0720.0810.0720.081+0.040+27.78%10:44
NG.V19:X19Oct 2019/Nov 2019 Spread-0.074-0.071-0.075-0.074+0.0010.00%16:04
NG.V19:Z19Oct 2019/Dec 2019 Spread-0.244-0.236-0.245-0.239+0.0050.00%14:31
NG.X19:F20Nov 2019/Jan 2020 Spread-0.252-0.252-0.253-0.2530.0000.00%19:18
NG.X19:G20Nov 2019/Feb 2020 Spread-0.215-0.206-0.215-0.206+0.0110.00%14:03
NG.X19:H20Nov 2019/Mar 2020 Spread-0.081-0.081-0.083-0.083-0.0030.00%20:45
NG.X19:HH.X19Nov 2019/HH Spread0.000750.001000.000750.00100-0.00075-42.86%10:12
NG.X19:J20Nov 2019/Apr 2020 Spread0.1800.2000.1800.192+0.030+12.05%13:42
NG.X19:K20Nov 2019/May 2020 Spread0.2000.2070.2000.207+0.006+1.83%10:51
NG.X19:Q20Nov 2019/Aug 2020 Spread0.1520.1520.1520.152+0.029+13.12%13:36
NG.X19:Z19Nov 2019/Dec 2019 Spread-0.166-0.166-0.166-0.1660.0000.00%20:12
NG.Z19:F20Dec 2019/Jan 2020 Spread-0.087-0.087-0.087-0.0870.0000.00%20:13
NG.Z19:G20Dec 2019/Feb 2020 Spread-0.047-0.041-0.048-0.042+0.0060.00%14:03
NG.Z19:H20Dec 2019/Mar 2020 Spread0.0750.0920.0750.085+0.011+10.89%15:25
NG.Z19:HH.Z19Dec 2019/HH Spread0.001000.001000.000750.00075-0.00025-16.67%16:23
NG.Z19:J20Dec 2019/Apr 2020 Spread0.3510.3600.3500.354+0.023+6.42%14:31
NG.Z19:K20Dec 2019/May 2020 Spread0.3900.4030.3900.403+0.036+7.52%11:05
NG.Z19:Q20Dec 2019/Aug 2020 Spread0.2890.2920.2880.290+0.014+4.07%14:30
NG.Z19:Z20Dec 2019/Dec 2020 Spread0.1100.1150.1100.115+0.032+17.30%10:50
NG.F20:F21Jan 2020/Jan 2021 Spread0.0970.0970.0940.094+0.015+14.29%11:39
NG.F20:G20Jan 2020/Feb 2020 Spread0.0420.0450.0410.043+0.001+1.49%16:43
NG.F20:H20Jan 2020/Mar 2020 Spread0.1640.1780.1640.171+0.007+3.83%16:48
NG.F20:HH.F20Jan 2020/HH Spread0.0010.0010.0010.001-0.001-50.00%13:11
NG.F20:J20Jan 2020/Apr 2020 Spread0.4370.4500.4350.439+0.018+3.67%15:49
NG.F20:K20Jan 2020/May 2020 Spread0.4800.4800.4800.480+0.023+4.37%13:42
NG.F20:N20Jan 2020/Jul 2020 Spread0.3810.3840.3810.384-0.023-6.04%12:34
NG.F20:Z20Jan 2020/Dec 2020 Spread0.1980.1980.1980.198+0.025+12.63%10:16
NG.G20:H20Feb 2020/Mar 2020 Spread0.1250.1340.1250.128+0.006+5.17%15:51
NG.G20:HH.G20Feb 2020/HH Spread0.001000.001000.001000.00100+0.00025+16.67%14:56
NG.G20:J20Feb 2020/Apr 2020 Spread0.4000.4000.4000.400+0.021+5.19%10:15
NG.H20:HH.H20Mar 2020/HH Spread0.001250.001250.001250.00125-0.00025-16.67%13:01
NG.H20:J20Mar 2020/Apr 2020 Spread0.2650.2750.2650.267+0.010+3.31%16:00
NG.H20:K20Mar 2020/May 2020 Spread0.3030.3120.3030.306+0.013+3.76%13:36
NG.H20:M20Mar 2020/Jun 2020 Spread0.2680.2710.2660.271+0.021+6.82%14:29
NG.H20:N20Mar 2020/Jul 2020 Spread0.2210.2210.2210.221-0.012-4.65%12:34
NG.H20:Z20Mar 2020/Dec 2020 Spread0.0050.0050.0050.005-0.007-140.00%15:11
NG.J20:F21Apr 2020/Jan 2021 Spread-0.346-0.346-0.346-0.346-0.0060.00%09:42
NG.J20:HH.J20Apr 2020/HH Spread0.000750.001000.000750.00075-0.00075-50.00%15:57
NG.J20:J21Apr 2020/Apr 2021 Spread0.0910.0910.0910.091+0.009+9.89%11:59
NG.J20:K20Apr 2020/May 2020 Spread0.0380.0390.0380.038+0.002+5.56%15:46
NG.J20:M20Apr 2020/Jun 2020 Spread0.0060.0060.0060.006+0.002+16.67%11:36
NG.J20:N20Apr 2020/Jul 2020 Spread-0.024-0.024-0.024-0.024+0.0060.00%08:25
NG.J20:Q20Apr 2020/Aug 2020 Spread-0.035-0.034-0.037-0.037+0.0020.00%13:42
NG.J20:U20Apr 2020/Sep 2020 Spread-0.022-0.022-0.022-0.022+0.0030.00%08:42
NG.J20:V20Apr 2020/Oct 2020 Spread-0.041-0.041-0.044-0.043+0.0030.00%16:24
NG.J20:X20Apr 2020/Nov 2020 Spread-0.096-0.096-0.096-0.096-0.0010.00%11:21
NG.J20:Z20Apr 2020/Dec 2020 Spread-0.251-0.251-0.251-0.251-0.0040.00%15:11
NG.K20:HH.K20May 2020/HH Spread0.000750.000750.000750.00075-0.00025-14.29%09:56
NG.K20:M20May 2020/Jun 2020 Spread-0.032-0.031-0.032-0.0320.0000.00%14:29
NG.K20:N20May 2020/Jul 2020 Spread-0.065-0.065-0.066-0.066-0.0010.00%10:51
NG.K20:Q20May 2020/Aug 2020 Spread-0.073-0.072-0.076-0.076-0.0010.00%13:24
NG.K20:U20May 2020/Sep 2020 Spread-0.061-0.061-0.062-0.062-0.0010.00%13:44
NG.K20:V20May 2020/Oct 2020 Spread-0.082-0.080-0.082-0.080+0.0020.00%11:09
NG.K20:Z20May 2020/Dec 2020 Spread-0.286-0.286-0.286-0.286-0.0060.00%10:21
NG.M20:N20Jun 2020/Jul 2020 Spread-0.033-0.033-0.034-0.0340.0000.00%13:44
NG.M20:Q20Jun 2020/Aug 2020 Spread-0.043-0.043-0.044-0.0440.0000.00%14:11
NG.M20:U20Jun 2020/Sep 2020 Spread-0.029-0.029-0.029-0.029+0.0010.00%14:52
NG.M20:V20Jun 2020/Oct 2020 Spread-0.051-0.051-0.051-0.051-0.0070.00%14:27
NG.N20:HH.N20Jul 2020/HH Spread0.000750.001000.000750.001000.000000.00%14:16
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.009-0.008-0.010-0.010-0.0010.00%16:44
NG.N20:U20Jul 2020/Sep 2020 Spread0.0030.0040.0030.004-0.002-66.67%14:29
NG.N20:V20Jul 2020/Oct 2020 Spread-0.017-0.017-0.018-0.018-0.0020.00%15:12
NG.Q20:HH.Q20Aug 2020/HH Spread0.0010.0010.0010.0010.0000.00%10:50
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0150.0150.0140.015+0.001+6.25%16:15
NG.Q20:V20Aug 2020/Oct 2020 Spread-0.007-0.007-0.007-0.007-0.0010.00%14:11
NG.Q20:X20Aug 2020/Nov 2020 Spread-0.054-0.054-0.054-0.054+0.0020.00%11:09
NG.U20:HH.U20Sep 2020/HH Spread0.0010.0010.0010.0010.0000.00%09:57
NG.U20:V20Sep 2020/Oct 2020 Spread-0.021-0.020-0.021-0.020+0.0010.00%16:15
NG.U20:X20Sep 2020/Nov 2020 Spread-0.066-0.066-0.066-0.066+0.0070.00%12:34
NG.V20:F21Oct 2020/Jan 2021 Spread-0.299-0.299-0.299-0.299-0.0030.00%11:20
NG.V20:HH.V20Oct 2020/HH Spread0.0010.0010.0010.001-0.001-50.00%14:28
NG.V20:X20Oct 2020/Nov 2020 Spread-0.051-0.049-0.051-0.050-0.0010.00%14:21
NG.V20:Z20Oct 2020/Dec 2020 Spread-0.200-0.200-0.200-0.200+0.0060.00%12:34
NG.X20:HH.X20Nov 2020/HH Spread0.000750.001000.000750.001000.000000.00%10:53
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.153-0.153-0.153-0.1530.0000.00%11:59
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.096-0.095-0.096-0.096-0.0020.00%14:14
NG.Z20:HH.Z20Dec 2020/HH Spread0.000750.001250.000750.00125-0.00025-16.67%16:23
NG.F21:G21Jan 2021/Feb 2021 Spread0.0380.0380.0370.037-0.001-1.56%15:07
NG.F21:H21Jan 2021/Mar 2021 Spread0.1630.1690.1630.169+0.004+1.86%12:35
NG.F21:HH.F21Jan 2021/HH Spread0.000750.000750.000750.00075-0.00075-50.00%10:01
NG.G21:H21Feb 2021/Mar 2021 Spread0.1320.1320.1320.1320.0000.00%15:07
NG.G21:HH.G21Feb 2021/HH Spread0.000750.000750.000750.00075-0.00075-50.00%10:01
NG.H21:HH.H21Mar 2021/HH Spread0.000750.000750.000750.00075-0.00125-62.50%09:59
NG.H21:J21Mar 2021/Apr 2021 Spread0.2680.2680.2680.2680.0000.00%10:53
NG.J21:HH.J21Apr 2021/HH Spread0.0010.0010.0010.001+0.001+100.00%10:00
NG.J21:K21Apr 2021/May 2021 Spread0.0340.0340.0330.033+0.003+8.82%10:40
NG.K21:M21May 2021/Jun 2021 Spread-0.034-0.034-0.034-0.034-0.0050.00%10:41
NG.M21:N21Jun 2021/Jul 2021 Spread-0.034-0.034-0.034-0.0340.0000.00%14:53
NG.F22:G22Jan 2022/Feb 2022 Spread0.0300.0300.0300.030-0.013-43.33%11:20
NG.H22:J22Mar 2022/Apr 2022 Spread0.2580.2580.2580.258-0.002-0.78%14:11
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.