Tuesday May 21, 11:00PM EDT

New York Mercantile Exchange (NYMEX)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.M19Jun 20192.6192.6242.6162.622+0.004+0.15%22:40
NG.N19Jul 20192.6442.6512.6422.649+0.005+0.18%22:40
NG.Q19Aug 20192.6582.6662.6582.662+0.002+0.07%22:01
NG.U19Sep 20192.6522.6582.6522.6550.0000.00%20:30
NG.V19Oct 20192.6832.6902.6832.686+0.001+0.04%22:01
NG.X19Nov 20192.7622.7652.7612.764+0.002+0.07%21:16
NG.Z19Dec 20192.9682.9732.9202.932-0.046-1.53%16:25
NG.F20Jan 20203.0223.0233.0223.023+0.002+0.06%22:01
NG.G20Feb 20203.0083.0082.9702.981-0.041-1.36%15:46
NG.H20Mar 20202.8812.8822.8472.860-0.032-1.10%16:01
NG.J20Apr 20202.6032.6032.6032.603-0.001-0.04%21:20
NG.K20May 20202.5742.5752.5622.569-0.016-0.62%15:34
NG.M20Jun 20202.6052.6082.5992.599-0.018-0.70%16:24
NG.N20Jul 20202.6412.6432.6312.636-0.015-0.57%15:35
NG.Q20Aug 20202.6502.6552.6442.646-0.014-0.53%15:31
NG.U20Sep 20202.6372.6402.6302.631-0.015-0.58%15:31
NG.V20Oct 20202.6562.6592.6462.653-0.014-0.53%15:43
NG.X20Nov 20202.7092.7092.6982.704-0.013-0.49%16:25
NG.Z20Dec 20202.8602.8632.8522.859-0.011-0.39%15:33
NG.F21Jan 20212.9542.9592.9512.954-0.012-0.41%16:44
NG.G21Feb 20212.9222.9252.9172.919-0.009-0.31%16:44
NG.H21Mar 20212.7842.7912.7842.785-0.011-0.40%16:44
NG.J21Apr 20212.5312.5312.5272.527-0.003-0.12%12:17
NG.K21May 20212.5052.5052.4972.4970.0000.00%12:19
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-0.393-0.392-0.407-0.406-0.0140.00%15:46
NG.M19:G20Jun 2019/Feb 2020 Spread-0.357-0.352-0.366-0.366-0.0170.00%15:46
NG.M19:H20Jun 2019/Mar 2020 Spread-0.226-0.226-0.242-0.240-0.0210.00%16:00
NG.M19:HH.M19Jun 2019/HH Spread0.001000.001250.000500.00075-0.00025-16.67%14:31
NG.M19:J20Jun 2019/Apr 2020 Spread0.0310.0310.0130.013-0.037-27.01%11:38
NG.M19:K20Jun 2019/May 2020 Spread0.0450.0450.0440.044-0.044-35.20%13:18
NG.M19:M20Jun 2019/Jun 2020 Spread0.0370.0370.0370.037-0.019-10.00%09:00
NG.M19:N19Jun 2019/Jul 2019 Spread-0.026-0.026-0.028-0.027+0.0010.00%22:29
NG.M19:Q19Jun 2019/Aug 2019 Spread-0.041-0.041-0.042-0.041+0.0020.00%22:29
NG.M19:Q20Jun 2019/Aug 2020 Spread-0.006-0.006-0.006-0.006-0.019-7.42%09:00
NG.M19:U19Jun 2019/Sep 2019 Spread-0.037-0.032-0.042-0.0360.0000.00%16:47
NG.M19:V19Jun 2019/Oct 2019 Spread-0.065-0.065-0.065-0.065+0.0030.00%18:42
NG.M19:X19Jun 2019/Nov 2019 Spread-0.142-0.136-0.147-0.142-0.0030.00%16:23
NG.M19:Z19Jun 2019/Dec 2019 Spread-0.310-0.304-0.316-0.313-0.0080.00%16:19
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-0.377-0.377-0.377-0.3770.0000.00%20:30
NG.N19:G20Jul 2019/Feb 2020 Spread-0.327-0.327-0.337-0.337-0.0140.00%14:29
NG.N19:H20Jul 2019/Mar 2020 Spread-0.206-0.201-0.215-0.214-0.0210.00%15:22
NG.N19:HH.N19Jul 2019/HH Spread0.000750.001000.000750.001000.000000.00%15:59
NG.N19:J20Jul 2019/Apr 2020 Spread0.0600.0600.0390.041-0.035-19.34%12:43
NG.N19:K20Jul 2019/May 2020 Spread0.0880.0880.0870.087-0.027-8.36%10:22
NG.N19:M20Jul 2019/Jun 2020 Spread0.0650.0650.0640.064-0.018-11.46%09:00
NG.N19:N20Jul 2019/Jul 2020 Spread0.0170.0170.0080.008-0.040-27.03%13:12
NG.N19:Q19Jul 2019/Aug 2019 Spread-0.015-0.014-0.015-0.014+0.0010.00%21:50
NG.N19:Q20Jul 2019/Aug 2020 Spread0.0430.0430.0430.043+0.037+86.05%13:36
NG.N19:U19Jul 2019/Sep 2019 Spread-0.01-0.01-0.01-0.010.000.00%20:30
NG.N19:U20Jul 2019/Sep 2020 Spread0.0320.0320.0320.032-0.021-65.62%09:00
NG.N19:V19Jul 2019/Oct 2019 Spread-0.041-0.037-0.044-0.0390.0000.00%16:27
NG.N19:V20Jul 2019/Oct 2020 Spread0.0060.0060.0060.006+0.020+12.74%16:22
NG.N19:X19Jul 2019/Nov 2019 Spread-0.116-0.115-0.116-0.115+0.0010.00%21:16
NG.N19:Z19Jul 2019/Dec 2019 Spread-0.281-0.279-0.288-0.285-0.0060.00%16:00
NG.Q19:F20Aug 2019/Jan 2020 Spread-0.361-0.361-0.361-0.3610.0000.00%22:01
NG.Q19:G20Aug 2019/Feb 2020 Spread-0.315-0.312-0.318-0.318-0.0100.00%11:40
NG.Q19:H20Aug 2019/Mar 2020 Spread-0.183-0.183-0.200-0.199-0.0210.00%15:57
NG.Q19:HH.Q19Aug 2019/HH Spread0.000750.000750.000750.00075-0.00025-16.67%09:00
NG.Q19:J20Aug 2019/Apr 2020 Spread0.0880.1000.0880.096+0.035+17.07%13:42
NG.Q19:K20Aug 2019/May 2020 Spread0.0930.0930.0930.093-0.036-14.88%11:21
NG.Q19:U19Aug 2019/Sep 2019 Spread0.0050.0050.0050.0050.0000.00%18:12
NG.Q19:V19Aug 2019/Oct 2019 Spread-0.024-0.024-0.024-0.024+0.0010.00%22:01
NG.Q19:V20Aug 2019/Oct 2020 Spread0.0210.0210.0210.021+0.018+6.41%16:22
NG.Q19:X19Aug 2019/Nov 2019 Spread-0.100-0.097-0.103-0.101-0.0030.00%16:19
NG.Q19:Z19Aug 2019/Dec 2019 Spread-0.267-0.265-0.272-0.271-0.0070.00%16:10
NG.U19:F20Sep 2019/Jan 2020 Spread-0.356-0.356-0.368-0.368-0.0120.00%15:35
NG.U19:G20Sep 2019/Feb 2020 Spread-0.321-0.318-0.327-0.327-0.0140.00%15:49
NG.U19:H20Sep 2019/Mar 2020 Spread-0.192-0.186-0.200-0.200-0.0170.00%11:38
NG.U19:HH.U19Sep 2019/HH Spread0.000750.000750.000750.00075-0.00025-16.67%09:00
NG.U19:J20Sep 2019/Apr 2020 Spread0.0500.0500.0500.050-0.036-20.11%11:38
NG.U19:V19Sep 2019/Oct 2019 Spread-0.030-0.028-0.031-0.0290.0000.00%16:28
NG.U19:X19Sep 2019/Nov 2019 Spread-0.105-0.103-0.108-0.106-0.0030.00%16:19
NG.U19:Z19Sep 2019/Dec 2019 Spread-0.272-0.270-0.277-0.276-0.0070.00%16:19
NG.V19:F20Oct 2019/Jan 2020 Spread-0.325-0.325-0.338-0.337-0.0100.00%15:59
NG.V19:G20Oct 2019/Feb 2020 Spread-0.287-0.287-0.297-0.296-0.0120.00%15:59
NG.V19:H20Oct 2019/Mar 2020 Spread-0.160-0.145-0.175-0.173-0.0190.00%16:01
NG.V19:HH.V19Oct 2019/HH Spread0.0010.0010.0010.0010.0000.00%09:00
NG.V19:J20Oct 2019/Apr 2020 Spread0.0990.1010.0770.080-0.035-16.13%16:08
NG.V19:K20Oct 2019/May 2020 Spread0.1510.1510.1510.151+0.028+13.27%09:33
NG.V19:V20Oct 2019/Oct 2020 Spread0.0720.0810.0720.081+0.040+27.78%10:44
NG.V19:X19Oct 2019/Nov 2019 Spread-0.075-0.074-0.077-0.077-0.0030.00%16:28
NG.V19:Z19Oct 2019/Dec 2019 Spread-0.242-0.240-0.247-0.246-0.0060.00%16:19
NG.X19:F20Nov 2019/Jan 2020 Spread-0.252-0.252-0.262-0.260-0.0070.00%16:19
NG.X19:G20Nov 2019/Feb 2020 Spread-0.213-0.213-0.222-0.220-0.0100.00%14:37
NG.X19:H20Nov 2019/Mar 2020 Spread-0.081-0.081-0.100-0.097-0.0170.00%14:33
NG.X19:HH.X19Nov 2019/HH Spread0.0010.0010.0010.0010.0000.00%05:28
NG.X19:J20Nov 2019/Apr 2020 Spread0.1690.1710.1530.158-0.031-12.45%14:29
NG.X19:K20Nov 2019/May 2020 Spread0.1960.1960.1840.184-0.043-13.15%13:20
NG.X19:Q20Nov 2019/Aug 2020 Spread0.1520.1520.1520.152+0.029+13.12%13:36
NG.X19:Z19Nov 2019/Dec 2019 Spread-0.166-0.166-0.172-0.170-0.0040.00%16:28
NG.Z19:F20Dec 2019/Jan 2020 Spread-0.087-0.087-0.091-0.091-0.0040.00%16:28
NG.Z19:G20Dec 2019/Feb 2020 Spread-0.046-0.046-0.051-0.049-0.0050.00%16:22
NG.Z19:H20Dec 2019/Mar 2020 Spread0.0830.0830.0710.073-0.013-12.87%14:30
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 Spread0.3640.3640.3550.359-0.034-7.10%14:28
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 Spread0.0700.0700.0700.070-0.029-27.62%15:43
NG.F20:G20Jan 2020/Feb 2020 Spread0.0410.0410.0410.0410.0000.00%22:39
NG.F20:H20Jan 2020/Mar 2020 Spread0.1700.1730.1600.163-0.010-5.46%15:35
NG.F20:HH.F20Jan 2020/HH Spread0.000750.000750.000750.00075-0.00025-16.67%09:36
NG.F20:J20Jan 2020/Apr 2020 Spread0.4310.4310.4110.420-0.022-4.49%16:01
NG.F20:K20Jan 2020/May 2020 Spread0.4550.4580.4480.449-0.031-5.89%12:14
NG.F20:V20Jan 2020/Oct 2020 Spread0.3630.3630.3630.363-0.035-9.64%11:33
NG.F20:Z20Jan 2020/Dec 2020 Spread0.1980.1980.1980.198+0.025+12.63%10:16
NG.G20:H20Feb 2020/Mar 2020 Spread0.1230.1230.1230.1230.0000.00%18:44
NG.G20:HH.G20Feb 2020/HH Spread0.001000.001000.001000.00100+0.00025+16.67%14:56
NG.G20:J20Feb 2020/Apr 2020 Spread0.3790.3790.3790.379-0.020-4.94%10:39
NG.H20:HH.H20Mar 2020/HH Spread0.001000.001000.001000.00100-0.00025-16.67%16:36
NG.H20:J20Mar 2020/Apr 2020 Spread0.2650.2650.2490.255-0.014-4.64%16:44
NG.H20:K20Mar 2020/May 2020 Spread0.2960.2960.2830.290-0.017-4.91%15:30
NG.H20:M20Mar 2020/Jun 2020 Spread0.2680.2710.2660.271+0.021+6.82%14:29
NG.H20:U20Mar 2020/Sep 2020 Spread0.2340.2360.2340.236-0.010-4.27%09:33
NG.H20:Z20Mar 2020/Dec 2020 Spread0.0050.0050.0050.005-0.007-140.00%15:11
NG.J20:HH.J20Apr 2020/HH Spread0.000750.000750.000750.000750.000000.00%13:54
NG.J20:J21Apr 2020/Apr 2021 Spread0.0910.0910.0910.091+0.009+9.89%11:59
NG.J20:K20Apr 2020/May 2020 Spread0.0380.0380.0330.034-0.004-11.11%16:59
NG.J20:M20Apr 2020/Jun 2020 Spread0.0060.0060.0040.005-0.001-8.33%11:28
NG.J20:N20Apr 2020/Jul 2020 Spread-0.030-0.029-0.032-0.032-0.0040.00%11:51
NG.J20:Q20Apr 2020/Aug 2020 Spread-0.039-0.039-0.043-0.041-0.0040.00%13:59
NG.J20:U20Apr 2020/Sep 2020 Spread-0.025-0.025-0.028-0.028-0.0050.00%12:19
NG.J20:V20Apr 2020/Oct 2020 Spread-0.045-0.044-0.050-0.049-0.0050.00%14:42
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 Spread0.000750.000750.000750.000750.000000.00%13:54
NG.K20:M20May 2020/Jun 2020 Spread-0.032-0.032-0.032-0.0320.0000.00%16:24
NG.K20:N20May 2020/Jul 2020 Spread-0.065-0.065-0.067-0.065+0.0010.00%13:35
NG.K20:Q20May 2020/Aug 2020 Spread-0.076-0.075-0.076-0.0750.0000.00%13:59
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.M20:HH.M20Jun 2020/HH Spread0.000750.000750.000750.00075-0.00050-40.00%13:54
NG.M20:N20Jun 2020/Jul 2020 Spread-0.034-0.034-0.035-0.0340.0000.00%16:47
NG.M20:Q20Jun 2020/Aug 2020 Spread-0.044-0.044-0.045-0.044-0.0010.00%11:02
NG.M20:U20Jun 2020/Sep 2020 Spread-0.029-0.029-0.029-0.029+0.0010.00%14:52
NG.N20:HH.N20Jul 2020/HH Spread0.000750.000750.000750.00075-0.00025-20.00%09:33
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.009-0.009-0.010-0.010-0.0010.00%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-0.017-0.017-0.017-0.017-0.0010.00%09:39
NG.N20:X20Jul 2020/Nov 2020 Spread-0.068-0.068-0.068-0.068-0.0020.00%09:36
NG.Q20:HH.Q20Aug 2020/HH Spread0.000750.000750.000750.000750.000000.00%13:54
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0140.0150.0140.0140.0000.00%16:44
NG.Q20:V20Aug 2020/Oct 2020 Spread-0.007-0.007-0.009-0.0070.0000.00%14:28
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 Spread0.000750.000750.000750.000750.000000.00%10:17
NG.U20:V20Sep 2020/Oct 2020 Spread-0.020-0.020-0.022-0.0210.0000.00%15:31
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-0.296-0.296-0.300-0.298+0.0010.00%10:36
NG.V20:HH.V20Oct 2020/HH Spread0.0010.0010.0010.001-0.001-50.00%14:28
NG.V20:X20Oct 2020/Nov 2020 Spread-0.050-0.050-0.051-0.051-0.0010.00%13:21
NG.V20:Z20Oct 2020/Dec 2020 Spread-0.203-0.203-0.203-0.2030.0000.00%09:45
NG.X20:HH.X20Nov 2020/HH Spread0.000750.000750.000750.00075-0.00025-16.67%13:54
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.153-0.153-0.154-0.154-0.0010.00%12:50
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.094-0.094-0.097-0.097-0.0010.00%13:20
NG.Z20:HH.Z20Dec 2020/HH Spread0.000750.000750.000750.00075-0.00050-33.33%13:54
NG.F21:G21Jan 2021/Feb 2021 Spread0.0350.0370.0350.035-0.003-4.69%16:44
NG.F21:H21Jan 2021/Mar 2021 Spread0.1700.1700.1650.165-0.005-2.33%12:19
NG.F21:HH.F21Jan 2021/HH Spread0.000750.000750.000750.00075-0.00075-50.00%10:01
NG.G21:H21Feb 2021/Mar 2021 Spread0.1300.1340.1300.134+0.002+1.21%15:33
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 Spread0.2600.2620.2600.262-0.004-1.61%15:08
NG.J21:K21Apr 2021/May 2021 Spread0.0300.0320.0300.032-0.001-3.33%15:08
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.