Wednesday Aug 21, 8:15PM EDT

New York Mercantile Exchange (NYMEX)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.U19Sep 20192.1692.1722.1632.1680.0000.00%19:58
NG.V19Oct 20192.1772.1782.1702.174-0.001-0.04%19:54
NG.X19Nov 20192.2362.2392.2352.237+0.001+0.04%19:48
NG.Z19Dec 20192.4192.4242.4192.4210.0000.00%19:32
NG.F20Jan 20202.5352.5352.5342.534+0.004+0.14%18:44
NG.G20Feb 20202.5072.5072.5052.505+0.002+0.07%19:48
NG.H20Mar 20202.4532.4722.4222.433-0.027-0.97%16:29
NG.J20Apr 20202.2762.2832.2462.262-0.012-0.47%16:27
NG.K20May 20202.2572.2702.2352.249-0.010-0.40%16:28
NG.M20Jun 20202.3072.3072.2802.286-0.010-0.39%15:49
NG.N20Jul 20202.3392.3472.3202.327-0.009-0.35%15:34
NG.Q20Aug 20202.3442.3472.3272.339-0.004-0.15%16:02
NG.U20Sep 20202.3242.3272.3082.320-0.003-0.12%16:02
NG.V20Oct 20202.3542.3582.3322.343-0.004-0.15%16:50
NG.X20Nov 20202.4102.4112.3972.4060.0000.00%14:28
NG.Z20Dec 20202.5712.5712.5582.564-0.001-0.04%15:31
NG.F21Jan 20212.6832.6832.6742.680+0.004+0.14%16:03
NG.G21Feb 20212.6542.6542.6482.651+0.002+0.07%15:28
NG.H21Mar 20212.5312.5402.5312.540+0.008+0.29%10:22
NG.J21Apr 20212.2782.2782.2762.277+0.001+0.04%11:47
NG.K21May 20212.2402.2402.2402.240-0.022-0.87%07:35
NG.M21Jun 20212.3132.3132.2982.298-0.008-0.31%11:42
NG.N21Jul 20212.3552.3552.3352.335-0.008-0.31%11:42
NG.Q21Aug 20212.3472.3472.3472.347+0.003+0.12%14:28
NG.U21Sep 20212.3202.3202.3202.320-0.033-1.42%12:05
NG.V21Oct 20212.3642.3642.3642.364+0.003+0.12%14:30
NG.X21Nov 20212.4232.4292.4152.429+0.011+0.42%14:30
NG.Z21Dec 20212.5952.5952.5952.595-0.005-0.18%12:38
NG.F22Jan 20222.7202.7202.6992.699-0.014-0.48%14:36
NG.G22Feb 20222.6942.6942.6762.676-0.019-0.66%10:00
NG.H22Mar 20222.5752.5902.5752.590+0.007+0.25%16:04
NG.J22Apr 20222.3192.3192.3192.3190.0000.00%11:28
NG.M22Jun 20222.3452.3452.3452.345-0.007-0.28%14:02
NG.N22Jul 20222.3782.3782.3782.378-0.007-0.27%14:02
NG.Q22Aug 20222.3912.3912.3912.391-0.008-0.31%14:05
NG.V22Oct 20222.4132.4132.4132.413-0.007-0.27%14:04
NG.Z22Dec 20222.6402.6402.6332.640+0.009+0.32%10:34
NG.U19:F20Sep 2019/Jan 2020 Spread-0.363-0.363-0.363-0.363-0.0010.00%18:44
NG.U19:G20Sep 2019/Feb 2020 Spread-0.337-0.337-0.337-0.337-0.0020.00%19:48
NG.U19:H20Sep 2019/Mar 2020 Spread-0.239-0.235-0.265-0.263-0.0210.00%14:56
NG.U19:HH.U19Sep 2019/HH Spread0.000750.001000.000250.00050-0.00050-50.00%15:52
NG.U19:J20Sep 2019/Apr 2020 Spread-0.057-0.046-0.094-0.090-0.034-309.09%14:58
NG.U19:J21Sep 2019/Apr 2021 Spread-0.085-0.085-0.085-0.085-0.0230.00%16:02
NG.U19:K20Sep 2019/May 2020 Spread-0.048-0.046-0.080-0.078-0.037-60.66%14:22
NG.U19:M20Sep 2019/Jun 2020 Spread-0.087-0.087-0.113-0.113-0.0350.00%12:10
NG.U19:N20Sep 2019/Jul 2020 Spread-0.127-0.127-0.154-0.154-0.0360.00%12:10
NG.U19:Q20Sep 2019/Aug 2020 Spread-0.119-0.119-0.119-0.119+0.0130.00%05:00
NG.U19:U20Sep 2019/Sep 2020 Spread-0.123-0.123-0.123-0.123-0.0180.00%09:30
NG.U19:V19Sep 2019/Oct 2019 Spread-0.007-0.006-0.007-0.0070.0000.00%19:50
NG.U19:V20Sep 2019/Oct 2020 Spread-0.141-0.141-0.141-0.141-0.0040.00%06:24
NG.U19:X19Sep 2019/Nov 2019 Spread-0.069-0.069-0.070-0.070-0.0010.00%19:48
NG.U19:X20Sep 2019/Nov 2020 Spread-0.209-0.209-0.209-0.209-0.0200.00%09:23
NG.U19:Z19Sep 2019/Dec 2019 Spread-0.236-0.234-0.254-0.254-0.0170.00%16:36
NG.U19:Z20Sep 2019/Dec 2020 Spread-0.362-0.362-0.362-0.362-0.0090.00%09:33
NG.V19:F20Oct 2019/Jan 2020 Spread-0.358-0.357-0.359-0.357-0.0020.00%18:04
NG.V19:F21Oct 2019/Jan 2021 Spread-0.489-0.489-0.489-0.489-0.0150.00%07:26
NG.V19:G20Oct 2019/Feb 2020 Spread-0.312-0.310-0.329-0.327-0.0130.00%15:51
NG.V19:H20Oct 2019/Mar 2020 Spread-0.238-0.236-0.260-0.256-0.0150.00%15:00
NG.V19:H21Oct 2019/Mar 2021 Spread-0.310-0.310-0.313-0.313+0.0140.00%14:16
NG.V19:HH.V19Oct 2019/HH Spread0.000500.000750.000250.00025-0.00025-25.00%13:53
NG.V19:J20Oct 2019/Apr 2020 Spread-0.057-0.048-0.089-0.081-0.026-40.00%15:34
NG.V19:K20Oct 2019/May 2020 Spread-0.040-0.040-0.076-0.070-0.030-14.22%14:25
NG.V19:M20Oct 2019/Jun 2020 Spread-0.083-0.083-0.109-0.109-0.032-12.70%14:25
NG.V19:N20Oct 2019/Jul 2020 Spread-0.120-0.115-0.152-0.151-0.034-154.55%14:25
NG.V19:Q20Oct 2019/Aug 2020 Spread-0.125-0.125-0.125-0.125+0.004+2.34%10:33
NG.V19:U20Oct 2019/Sep 2020 Spread-0.122-0.122-0.122-0.122-0.0180.00%09:30
NG.V19:V20Oct 2019/Oct 2020 Spread-0.121-0.121-0.172-0.168-0.040-444.44%14:26
NG.V19:X19Oct 2019/Nov 2019 Spread-0.058-0.057-0.064-0.063-0.0030.00%16:42
NG.V19:X20Oct 2019/Nov 2020 Spread-0.231-0.231-0.231-0.231-0.044-19.56%14:26
NG.V19:Z19Oct 2019/Dec 2019 Spread-0.232-0.232-0.248-0.247-0.0110.00%16:55
NG.V19:Z20Oct 2019/Dec 2020 Spread-0.384-0.353-0.384-0.353-0.0060.00%15:38
NG.X19:F20Nov 2019/Jan 2020 Spread-0.283-0.282-0.296-0.296-0.0130.00%16:58
NG.X19:G20Nov 2019/Feb 2020 Spread-0.252-0.252-0.267-0.267-0.0130.00%16:58
NG.X19:H20Nov 2019/Mar 2020 Spread-0.178-0.177-0.196-0.194-0.0130.00%14:56
NG.X19:HH.X19Nov 2019/HH Spread0.00050.00050.00050.00050.00000.00%14:25
NG.X19:J20Nov 2019/Apr 2020 Spread0.0080.008-0.025-0.019-0.024-17.27%14:56
NG.X19:K20Nov 2019/May 2020 Spread0.0170.017-0.013-0.013-0.033-17.93%16:28
NG.X19:M20Nov 2019/Jun 2020 Spread-0.017-0.017-0.017-0.017+0.004+1.57%10:35
NG.X19:N20Nov 2019/Jul 2020 Spread-0.066-0.066-0.087-0.087-0.030-13.33%12:10
NG.X19:Q20Nov 2019/Aug 2020 Spread-0.083-0.083-0.083-0.083-0.019-8.60%09:17
NG.X19:U20Nov 2019/Sep 2020 Spread-0.069-0.069-0.075-0.075-0.048-21.82%08:03
NG.X19:V20Nov 2019/Oct 2020 Spread-0.064-0.061-0.067-0.067+0.008+2.52%13:41
NG.X19:Z19Nov 2019/Dec 2019 Spread-0.185-0.185-0.185-0.185-0.0030.00%19:57
NG.Z19:F20Dec 2019/Jan 2020 Spread-0.110-0.110-0.110-0.110+0.0010.00%18:47
NG.Z19:G20Dec 2019/Feb 2020 Spread-0.077-0.076-0.084-0.083-0.0050.00%16:28
NG.Z19:H20Dec 2019/Mar 2020 Spread-0.002-0.001-0.014-0.012-0.007-10.14%16:20
NG.Z19:HH.Z19Dec 2019/HH Spread0.000750.000750.000500.00075+0.00025+25.00%11:59
NG.Z19:J20Dec 2019/Apr 2020 Spread0.1850.1850.1560.164-0.017-5.41%15:34
NG.Z19:K20Dec 2019/May 2020 Spread0.1850.1850.1700.170-0.026-5.43%13:00
NG.Z19:M20Dec 2019/Jun 2020 Spread0.1540.1540.1340.134-0.025-5.53%12:10
NG.Z19:N20Dec 2019/Jul 2020 Spread0.1180.1180.1180.118+0.006+5.08%09:21
NG.Z19:Q20Dec 2019/Aug 2020 Spread0.1000.1000.1000.100-0.031-9.01%09:02
NG.Z19:U20Dec 2019/Sep 2020 Spread0.1160.1160.1160.116-0.016-4.38%09:45
NG.Z19:Z20Dec 2019/Dec 2020 Spread-0.135-0.120-0.135-0.123-0.017-58.62%13:54
NG.F20:F21Jan 2020/Jan 2021 Spread-0.126-0.123-0.126-0.123-0.016-15.24%08:41
NG.F20:G20Jan 2020/Feb 2020 Spread0.0300.0310.0270.027-0.002-4.88%16:55
NG.F20:H20Jan 2020/Mar 2020 Spread0.1050.1050.0960.098-0.004-2.48%16:51
NG.F20:HH.F20Jan 2020/HH Spread0.000500.000750.000250.000750.000000.00%14:49
NG.F20:J20Jan 2020/Apr 2020 Spread0.2870.2920.2670.272-0.016-3.94%15:35
NG.F20:J21Jan 2020/Apr 2021 Spread0.2720.2720.2720.272-0.022-8.09%15:46
NG.F20:K20Jan 2020/May 2020 Spread0.3040.3050.2810.281-0.022-4.18%13:00
NG.F20:N20Jan 2020/Jul 2020 Spread0.2300.2450.2260.244+0.001+0.43%09:58
NG.F20:N21Jan 2020/Jul 2021 Spread0.2000.2000.2000.200-0.031-15.50%16:10
NG.F20:Q20Jan 2020/Aug 2020 Spread0.2060.2060.2060.206-0.013-2.68%10:19
NG.F20:U20Jan 2020/Sep 2020 Spread0.2210.2210.2210.221-0.039-8.63%09:00
NG.F20:V20Jan 2020/Oct 2020 Spread0.2030.2030.2030.203-0.012-5.91%10:05
NG.F20:X20Jan 2020/Nov 2020 Spread0.1590.1590.1590.159-0.008-1.98%08:41
NG.G20:H20Feb 2020/Mar 2020 Spread0.070.070.070.070.000.00%18:10
NG.G20:HH.G20Feb 2020/HH Spread0.000500.001000.000500.00100+0.00025+25.00%14:49
NG.G20:J20Feb 2020/Apr 2020 Spread0.2640.2640.2390.244-0.015-3.70%14:29
NG.G20:K20Feb 2020/May 2020 Spread0.2640.2640.2560.256-0.018-4.13%12:10
NG.G20:M20Feb 2020/Jun 2020 Spread0.2200.2200.2200.220-0.017-4.18%11:43
NG.G20:N20Feb 2020/Jul 2020 Spread0.1770.1790.1770.179-0.018-3.97%11:54
NG.G20:Q20Feb 2020/Aug 2020 Spread0.1690.1710.1690.170-0.020-11.83%11:55
NG.G20:U20Feb 2020/Sep 2020 Spread0.1880.1890.1880.189-0.021-4.75%11:54
NG.G20:V20Feb 2020/Oct 2020 Spread0.1630.1630.1630.163-0.023-14.11%11:39
NG.G20:Z20Feb 2020/Dec 2020 Spread-0.038-0.037-0.041-0.041-0.0020.00%11:24
NG.H20:HH.H20Mar 2020/HH Spread0.000750.000750.000750.000750.000000.00%14:28
NG.H20:J20Mar 2020/Apr 2020 Spread0.1720.1720.1720.172-0.002-0.82%18:10
NG.H20:K20Mar 2020/May 2020 Spread0.2010.2010.1820.184-0.017-6.20%14:26
NG.H20:M20Mar 2020/Jun 2020 Spread0.1540.1540.1440.145-0.019-7.88%14:19
NG.H20:N20Mar 2020/Jul 2020 Spread0.1260.1350.1260.135-0.001-0.39%09:59
NG.H20:Q20Mar 2020/Aug 2020 Spread0.0990.0990.0990.099-0.018-6.29%11:53
NG.H20:U20Mar 2020/Sep 2020 Spread0.1250.1290.1230.129-0.025-12.08%09:02
NG.H20:V20Mar 2020/Oct 2020 Spread0.1110.1110.1110.111+0.005+4.50%12:48
NG.H20:X20Mar 2020/Nov 2020 Spread0.0430.0430.0430.043-0.009-20.93%13:29
NG.H20:Z20Mar 2020/Dec 2020 Spread-0.109-0.109-0.109-0.109-0.0050.00%09:03
NG.J20:F21Apr 2020/Jan 2021 Spread-0.421-0.421-0.421-0.421-0.0190.00%11:16
NG.J20:G21Apr 2020/Feb 2021 Spread-0.389-0.389-0.389-0.389-0.0090.00%15:49
NG.J20:HH.J20Apr 2020/HH Spread0.00050.00050.00050.00050.00000.00%14:25
NG.J20:J21Apr 2020/Apr 2021 Spread-0.015-0.015-0.025-0.025-0.0230.00%11:47
NG.J20:K20Apr 2020/May 2020 Spread0.0140.0140.0110.013-0.002-5.88%16:27
NG.J20:K21Apr 2020/May 2021 Spread0.0420.0420.0420.042+0.030+75.00%07:35
NG.J20:M20Apr 2020/Jun 2020 Spread-0.023-0.023-0.029-0.026-0.0040.00%15:46
NG.J20:N20Apr 2020/Jul 2020 Spread-0.063-0.063-0.071-0.066-0.0040.00%15:34
NG.J20:Q20Apr 2020/Aug 2020 Spread-0.069-0.069-0.079-0.074-0.0050.00%15:34
NG.J20:U20Apr 2020/Sep 2020 Spread-0.049-0.049-0.060-0.058-0.0090.00%13:09
NG.J20:V20Apr 2020/Oct 2020 Spread-0.072-0.072-0.086-0.083-0.0100.00%14:28
NG.J20:X20Apr 2020/Nov 2020 Spread-0.143-0.138-0.143-0.138-0.0010.00%13:51
NG.J20:Z20Apr 2020/Dec 2020 Spread-0.308-0.308-0.308-0.308-0.0170.00%10:29
NG.K20:F21May 2020/Jan 2021 Spread-0.425-0.425-0.425-0.425+0.0080.00%11:17
NG.K20:J21May 2020/Apr 2021 Spread-0.037-0.029-0.037-0.029-0.006-600.00%12:02
NG.K20:K21May 2020/May 2021 Spread-0.010-0.010-0.010-0.010+0.007+100.00%14:09
NG.K20:M20May 2020/Jun 2020 Spread-0.038-0.038-0.040-0.039-0.0020.00%15:34
NG.K20:N20May 2020/Jul 2020 Spread-0.078-0.078-0.083-0.080-0.0030.00%15:34
NG.K20:Q20May 2020/Aug 2020 Spread-0.083-0.083-0.091-0.088-0.0040.00%15:34
NG.K20:U20May 2020/Sep 2020 Spread-0.068-0.068-0.068-0.068-0.0040.00%09:30
NG.K20:V20May 2020/Oct 2020 Spread-0.088-0.088-0.096-0.096-0.0080.00%11:44
NG.K20:Z20May 2020/Dec 2020 Spread-0.320-0.320-0.320-0.320-0.0140.00%14:43
NG.M20:HH.M20Jun 2020/HH Spread0.000750.000750.000750.00075-0.00050-40.00%14:28
NG.M20:N20Jun 2020/Jul 2020 Spread-0.040-0.040-0.042-0.042-0.0020.00%16:47
NG.M20:Q20Jun 2020/Aug 2020 Spread-0.047-0.046-0.047-0.046+0.0030.00%12:05
NG.M20:U20Jun 2020/Sep 2020 Spread-0.027-0.027-0.027-0.027+0.0020.00%09:21
NG.M20:V20Jun 2020/Oct 2020 Spread-0.050-0.050-0.055-0.055-0.0040.00%10:38
NG.M20:X20Jun 2020/Nov 2020 Spread-0.113-0.108-0.113-0.108+0.0020.00%09:04
NG.M20:Z20Jun 2020/Dec 2020 Spread-0.280-0.270-0.280-0.270+0.0080.00%09:03
NG.N20:H21Jul 2020/Mar 2021 Spread-0.197-0.197-0.197-0.197+0.0100.00%13:43
NG.N20:HH.N20Jul 2020/HH Spread0.000750.000750.000750.000750.000000.00%09:52
NG.N20:J21Jul 2020/Apr 2021 Spread0.0430.0450.0430.045-0.006-13.95%10:14
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.007-0.007-0.009-0.008-0.0010.00%16:44
NG.N20:U20Jul 2020/Sep 2020 Spread0.0100.0110.0100.011-0.002-20.00%14:01
NG.N20:V20Jul 2020/Oct 2020 Spread-0.013-0.013-0.014-0.013-0.0020.00%12:59
NG.N20:X20Jul 2020/Nov 2020 Spread-0.073-0.073-0.073-0.073+0.0030.00%09:34
NG.N20:Z20Jul 2020/Dec 2020 Spread-0.237-0.226-0.237-0.229+0.0060.00%11:18
NG.Q20:F21Aug 2020/Jan 2021 Spread-0.338-0.338-0.339-0.339+0.0050.00%07:26
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0200.0200.0180.019-0.001-6.67%16:44
NG.Q20:V20Aug 2020/Oct 2020 Spread-0.003-0.003-0.008-0.008-0.0040.00%15:34
NG.Q20:X20Aug 2020/Nov 2020 Spread-0.063-0.059-0.064-0.064+0.0040.00%13:06
NG.Q20:Z20Aug 2020/Dec 2020 Spread-0.229-0.229-0.229-0.229+0.0040.00%09:50
NG.U20:F21Sep 2020/Jan 2021 Spread-0.359-0.359-0.359-0.359+0.0040.00%07:26
NG.U20:V20Sep 2020/Oct 2020 Spread-0.024-0.023-0.025-0.025-0.0010.00%15:34
NG.U20:X20Sep 2020/Nov 2020 Spread-0.085-0.085-0.086-0.086-0.0030.00%11:03
NG.V20:F21Oct 2020/Jan 2021 Spread-0.339-0.334-0.339-0.334-0.0050.00%14:02
NG.V20:G21Oct 2020/Feb 2021 Spread-0.300-0.300-0.300-0.300+0.0020.00%07:33
NG.V20:H21Oct 2020/Mar 2021 Spread-0.190-0.190-0.190-0.190+0.0030.00%11:22
NG.V20:HH.V20Oct 2020/HH Spread0.000750.000750.000750.00075+0.00025+25.00%13:28
NG.V20:X20Oct 2020/Nov 2020 Spread-0.059-0.059-0.063-0.062-0.0030.00%14:29
NG.V20:Z20Oct 2020/Dec 2020 Spread-0.221-0.221-0.226-0.226-0.0080.00%10:29
NG.X20:F21Nov 2020/Jan 2021 Spread-0.276-0.271-0.277-0.277-0.0010.00%09:44
NG.X20:H21Nov 2020/Mar 2021 Spread-0.140-0.140-0.140-0.140-0.0090.00%10:47
NG.X20:HH.X20Nov 2020/HH Spread0.00050.00050.00050.00050.00000.00%08:04
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.158-0.158-0.165-0.161-0.0020.00%15:59
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.111-0.109-0.114-0.109+0.0020.00%14:26
NG.Z20:G21Dec 2020/Feb 2021 Spread-0.089-0.084-0.089-0.085+0.0040.00%12:14
NG.Z20:Z21Dec 2020/Dec 2021 Spread-0.050-0.050-0.050-0.050-0.0230.00%15:59
NG.F21:G21Jan 2021/Feb 2021 Spread0.0300.0300.0270.0270.0000.00%14:19
NG.F21:H21Jan 2021/Mar 2021 Spread0.1340.1410.1340.141-0.002-1.41%08:37
NG.F21:HH.F21Jan 2021/HH Spread0.00050.00050.00050.0005-0.0005-50.00%11:31
NG.F21:M22Jan 2021/Jun 2022 Spread0.3310.3310.3310.331-0.012-3.63%14:02
NG.G21:H21Feb 2021/Mar 2021 Spread0.1210.1210.1210.121+0.004+2.42%07:35
NG.G21:HH.G21Feb 2021/HH Spread0.00050.00050.00050.0005-0.0005-50.00%15:38
NG.H21:HH.H21Mar 2021/HH Spread0.00050.00050.00050.0005-0.0015-75.00%10:03
NG.H21:J21Mar 2021/Apr 2021 Spread0.2610.2620.2580.258+0.002+0.83%14:06
NG.H21:Q21Mar 2021/Aug 2021 Spread0.1700.1700.1700.170-0.017-10.00%09:21
NG.J21:HH.J21Apr 2021/HH Spread0.00050.00050.00050.0005-0.0003-37.50%09:49
NG.J21:K21Apr 2021/May 2021 Spread0.0140.0150.0130.015+0.001+3.33%10:23
NG.J21:V21Apr 2021/Oct 2021 Spread-0.085-0.082-0.085-0.082+0.0030.00%14:36
NG.K21:M21May 2021/Jun 2021 Spread-0.038-0.038-0.038-0.0380.0000.00%16:10
NG.U21:V21Sep 2021/Oct 2021 Spread-0.023-0.023-0.026-0.025-0.0030.00%10:37
NG.V21:F22Oct 2021/Jan 2022 Spread-0.352-0.352-0.352-0.352-0.0040.00%12:31
NG.V21:X21Oct 2021/Nov 2021 Spread-0.060-0.057-0.060-0.0570.0000.00%14:28
NG.Z21:F22Dec 2021/Jan 2022 Spread-0.122-0.122-0.122-0.1220.0000.00%10:20
NG.F22:G22Jan 2022/Feb 2022 Spread0.0280.0280.0280.0280.0000.00%14:36
NG.G22:H22Feb 2022/Mar 2022 Spread0.1140.1140.1140.1140.0000.00%13:29
NG.H22:J22Mar 2022/Apr 2022 Spread0.2550.2550.2550.255-0.002-0.78%13:40
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.