Thursday Oct 24, 1:10AM EDT

New York Mercantile Exchange (NYMEX)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.X19Nov 20192.2852.2952.2832.288+0.006+0.27%00:54
NG.Z19Dec 20192.4242.4392.4242.433+0.006+0.25%00:55
NG.F20Jan 20202.5322.5442.5292.538+0.007+0.27%00:48
NG.G20Feb 20202.5002.5102.4982.505+0.006+0.24%00:33
NG.H20Mar 20202.4072.4132.4062.413+0.008+0.33%00:17
NG.J20Apr 20202.2332.2402.2322.240+0.008+0.35%00:00
NG.K20May 20202.2252.2252.2252.2250.0000.00%21:39
NG.M20Jun 20202.2812.2862.2622.272-0.011-0.48%17:28
NG.N20Jul 20202.3292.3342.3112.317-0.015-0.64%17:28
NG.Q20Aug 20202.3412.3432.3282.331-0.013-0.55%17:28
NG.U20Sep 20202.3232.3232.3232.323+0.006+0.26%23:18
NG.V20Oct 20202.3482.3492.3482.349+0.006+0.25%22:05
NG.X20Nov 20202.4262.4262.4092.415-0.011-0.45%17:28
NG.Z20Dec 20202.5912.5912.5912.591+0.003+0.12%22:19
NG.F21Jan 20212.7152.7162.6992.702-0.019-0.70%17:28
NG.G21Feb 20212.6772.6772.6582.665-0.023-0.86%17:28
NG.H21Mar 20212.5562.5572.5422.549-0.011-0.43%17:28
NG.J21Apr 20212.2902.2902.2712.279-0.006-0.26%17:28
NG.K21May 20212.2572.2592.2502.255-0.005-0.22%17:28
NG.M21Jun 20212.2922.2932.2852.291+0.006+0.26%17:28
NG.N21Jul 20212.3292.3322.3292.330-0.004-0.17%17:28
NG.Q21Aug 20212.3352.3352.3352.335-0.002-0.09%17:28
NG.U21Sep 20212.3252.3252.3232.324-0.005-0.21%17:28
NG.V21Oct 20212.3532.3532.3502.3500.0000.00%17:28
NG.X21Nov 20212.4302.4352.4302.435+0.010+0.41%08:12
NG.Z21Dec 20212.6122.6122.6002.6000.0000.00%11:54
NG.G22Feb 20222.6952.6952.6952.695-0.003-0.11%17:28
NG.H22Mar 20222.5852.5852.5852.585+0.001+0.04%14:34
NG.M22Jun 20222.3452.3452.3452.345-0.006-0.25%17:28
NG.F24Jan 20242.8852.8852.8852.885+0.009+0.31%17:28
NG.H24Mar 20242.7332.7332.7332.7330.0000.00%17:28
NG.X19:K20Nov 2019/May 2020 Spread0.0320.0670.0240.056+0.0630.00%17:28
NG.X19:M20Nov 2019/Jun 2020 Spread-0.0120.012-0.0190.012+0.0130.00%17:28
NG.X19:N20Nov 2019/Jul 2020 Spread-0.060-0.034-0.060-0.034+0.0250.00%17:28
NG.X19:Q20Nov 2019/Aug 2020 Spread-0.041-0.041-0.041-0.041+0.0300.00%17:28
NG.X19:X20Nov 2019/Nov 2020 Spread-0.125-0.125-0.125-0.125+0.0270.00%17:28
NG.X19:Z19Nov 2019/Dec 2019 Spread-0.140-0.139-0.145-0.145-0.0010.00%00:47
NG.X19:Z20Nov 2019/Dec 2020 Spread-0.302-0.302-0.302-0.302+0.0140.00%17:28
NG.X19:U20Nov 2019/Sep 2020 Spread-0.092-0.055-0.092-0.055+0.0460.00%10:02
NG.X19:V20Nov 2019/Oct 2020 Spread-0.084-0.059-0.093-0.059+0.0240.00%17:28
NG.X19:J20Nov 2019/Apr 2020 Spread0.0210.0570.0120.052+0.0260.00%17:28
NG.X19:H21Nov 2019/Mar 2021 Spread-0.314-0.314-0.314-0.326-0.0620.00%13:18
NG.X19:F20Nov 2019/Jan 2020 Spread-0.245-0.245-0.250-0.249-0.0010.00%00:39
NG.X19:G20Nov 2019/Feb 2020 Spread-0.253-0.211-0.257-0.215+0.0380.00%17:28
NG.X19:H20Nov 2019/Mar 2020 Spread-0.160-0.118-0.163-0.122+0.0370.00%17:28
NG.X19:HH.X19Nov 2019/HH Spread0.001000.001250.000750.001000.000000.00%17:28
NG.Z19:X20Dec 2019/Nov 2020 Spread0.0270.0280.0060.006-0.015-187.50%17:28
NG.Z19:J20Dec 2019/Apr 2020 Spread0.1910.2070.1810.194-0.003-1.58%17:28
NG.Z19:H21Dec 2019/Mar 2021 Spread-0.115-0.115-0.115-0.123-0.0600.00%13:05
NG.Z19:H20Dec 2019/Mar 2020 Spread0.0110.0260.0050.022+0.0130.00%17:28
NG.Z19:G20Dec 2019/Feb 2020 Spread-0.075-0.071-0.075-0.071+0.0010.00%22:19
NG.Z19:F20Dec 2019/Jan 2020 Spread-0.105-0.104-0.105-0.104+0.0010.00%00:40
NG.Z19:Z20Dec 2019/Dec 2020 Spread-0.168-0.161-0.168-0.162+0.0100.00%17:28
NG.Z19:Q20Dec 2019/Aug 2020 Spread0.1000.1000.1000.100-0.006-6.12%17:28
NG.Z19:M21Dec 2019/Jun 2021 Spread0.150.150.150.15-0.07-46.67%14:36
NG.Z19:K20Dec 2019/May 2020 Spread0.2070.2180.1960.205+0.001+0.51%17:28
NG.Z19:N20Dec 2019/Jul 2020 Spread0.1100.1100.1100.110-0.007-6.86%17:28
NG.Z19:U20Dec 2019/Sep 2020 Spread0.1210.1380.1170.131+0.030+29.70%10:02
NG.Z19:F21Dec 2019/Jan 2021 Spread-0.263-0.263-0.263-0.263-0.0010.00%17:28
NG.Z19:V20Dec 2019/Oct 2020 Spread0.0850.0990.0790.085-0.020-21.51%17:28
NG.Z19:HH.Z19Dec 2019/HH Spread0.001500.001500.001500.00150+0.00025+16.67%00:38
NG.Z19:M20Dec 2019/Jun 2020 Spread0.1540.1750.1540.160-0.004-2.70%17:28
NG.F20:Z20Jan 2020/Dec 2020 Spread-0.031-0.031-0.050-0.049-0.0230.00%17:28
NG.F20:X20Jan 2020/Nov 2020 Spread0.1380.1380.1180.118-0.022-15.94%17:28
NG.F20:V20Jan 2020/Oct 2020 Spread0.1910.1910.1910.191-0.024-11.11%17:28
NG.F20:HH.F20Jan 2020/HH Spread0.001250.001250.001250.001250.000000.00%17:28
NG.F20:K20Jan 2020/May 2020 Spread0.3240.3270.3060.307-0.019-5.71%17:28
NG.F20:M20Jan 2020/Jun 2020 Spread0.2780.2780.2780.278-0.010-3.61%17:28
NG.F20:H21Jan 2020/Mar 2021 Spread0.0090.0090.0090.002-0.054-540.00%13:05
NG.F20:M21Jan 2020/Jun 2021 Spread0.2620.2620.2620.274-0.076-29.01%09:51
NG.F20:H20Jan 2020/Mar 2020 Spread0.1250.1290.1250.127+0.001+0.84%21:19
NG.F20:G20Jan 2020/Feb 2020 Spread0.0320.0340.0320.0330.0000.00%23:34
NG.F20:F21Jan 2020/Jan 2021 Spread-0.151-0.151-0.173-0.169-0.0230.00%17:28
NG.F20:N20Jan 2020/Jul 2020 Spread0.2170.2170.2170.217-0.030-12.45%17:28
NG.F20:Q20Jan 2020/Aug 2020 Spread0.2480.2480.2190.216-0.056-25.57%09:19
NG.F20:U20Jan 2020/Sep 2020 Spread0.2750.2750.2750.231-0.016-5.82%08:32
NG.F20:J20Jan 2020/Apr 2020 Spread0.3000.3040.3000.304+0.005+1.60%21:19
NG.G20:HH.G20Feb 2020/HH Spread0.001250.001250.001250.001250.000000.00%17:28
NG.G20:U20Feb 2020/Sep 2020 Spread0.2170.2170.2170.203-0.042-19.35%08:59
NG.G20:H21Feb 2020/Mar 2021 Spread-0.018-0.018-0.018-0.026-0.0490.00%13:05
NG.G20:V20Feb 2020/Oct 2020 Spread0.1780.1780.1780.178+0.001+0.56%08:54
NG.G20:Q20Feb 2020/Aug 2020 Spread0.1940.1940.1940.188-0.049-25.26%09:31
NG.G20:N20Feb 2020/Jul 2020 Spread0.1900.1940.1840.184-0.015-7.04%17:28
NG.G20:Z20Feb 2020/Dec 2020 Spread-0.081-0.081-0.081-0.081-0.0150.00%17:28
NG.G20:M20Feb 2020/Jun 2020 Spread0.2480.2550.2470.247-0.002-0.80%15:29
NG.G20:K20Feb 2020/May 2020 Spread0.2890.2890.2760.276-0.015-5.03%17:28
NG.G20:J20Feb 2020/Apr 2020 Spread0.2730.2810.2640.267-0.014-4.79%17:28
NG.G20:F21Feb 2020/Jan 2021 Spread-0.188-0.188-0.188-0.188-0.0110.00%17:28
NG.G20:H20Feb 2020/Mar 2020 Spread0.0930.0930.0930.0930.0000.00%21:16
NG.H20:M20Mar 2020/Jun 2020 Spread0.1430.1500.1390.139-0.016-9.88%17:28
NG.H20:N20Mar 2020/Jul 2020 Spread0.0940.0980.0900.091-0.017-14.91%17:28
NG.H20:J21Mar 2020/Apr 2021 Spread0.1280.1340.1280.129-0.025-15.43%17:28
NG.H20:Q20Mar 2020/Aug 2020 Spread0.1100.1100.1100.097-0.029-26.36%09:04
NG.H20:Z20Mar 2020/Dec 2020 Spread-0.175-0.175-0.179-0.177-0.0160.00%17:28
NG.H20:F21Mar 2020/Jan 2021 Spread-0.286-0.286-0.295-0.295-0.0220.00%17:28
NG.H20:V20Mar 2020/Oct 2020 Spread0.0700.0700.0640.068-0.028-30.11%17:28
NG.H20:X20Mar 2020/Nov 2020 Spread-0.009-0.009-0.009-0.009-0.017-34.00%17:28
NG.H20:J20Mar 2020/Apr 2020 Spread0.1720.1760.1720.176+0.004+2.09%22:16
NG.H20:HH.H20Mar 2020/HH Spread0.001250.001250.001000.001250.000000.00%17:28
NG.H20:K20Mar 2020/May 2020 Spread0.1820.1820.1820.182-0.002-0.98%19:16
NG.H20:H21Mar 2020/Mar 2021 Spread-0.138-0.138-0.138-0.138-0.0160.00%17:28
NG.J20:X20Apr 2020/Nov 2020 Spread-0.177-0.177-0.185-0.179-0.0070.00%17:28
NG.J20:V20Apr 2020/Oct 2020 Spread-0.105-0.103-0.113-0.110-0.0050.00%17:28
NG.J20:U21Apr 2020/Sep 2021 Spread-0.091-0.091-0.091-0.091-0.0170.00%17:28
NG.J20:U20Apr 2020/Sep 2020 Spread-0.077-0.076-0.084-0.081-0.0040.00%17:28
NG.J20:G21Apr 2020/Feb 2021 Spread-0.434-0.428-0.434-0.431-0.0090.00%17:28
NG.J20:H21Apr 2020/Mar 2021 Spread-0.305-0.305-0.305-0.305-0.0030.00%10:51
NG.J20:HH.J20Apr 2020/HH Spread0.001250.001250.001250.00125-0.00025-20.00%17:28
NG.J20:Q20Apr 2020/Aug 2020 Spread-0.092-0.091-0.099-0.095-0.0010.00%17:28
NG.J20:Z20Apr 2020/Dec 2020 Spread-0.351-0.351-0.355-0.353-0.0080.00%17:28
NG.J20:M20Apr 2020/Jun 2020 Spread-0.032-0.031-0.036-0.035-0.0020.00%17:28
NG.J20:F21Apr 2020/Jan 2021 Spread-0.470-0.468-0.474-0.469-0.0020.00%17:28
NG.J20:K20Apr 2020/May 2020 Spread0.0090.0090.0070.007-0.002-16.67%00:09
NG.J20:J21Apr 2020/Apr 2021 Spread-0.044-0.040-0.051-0.051-0.0160.00%17:28
NG.J20:N20Apr 2020/Jul 2020 Spread-0.081-0.079-0.086-0.084-0.0030.00%17:28
NG.K20:J21May 2020/Apr 2021 Spread-0.033-0.033-0.033-0.037-0.0050.00%14:29
NG.K20:V20May 2020/Oct 2020 Spread-0.115-0.115-0.120-0.119-0.0020.00%17:28
NG.K20:Z20May 2020/Dec 2020 Spread-0.364-0.364-0.364-0.364-0.0010.00%17:28
NG.K20:X20May 2020/Nov 2020 Spread-0.183-0.183-0.185-0.183+0.0020.00%14:04
NG.K20:N20May 2020/Jul 2020 Spread-0.091-0.091-0.094-0.092-0.0020.00%17:28
NG.K20:Q20May 2020/Aug 2020 Spread-0.102-0.102-0.106-0.104-0.0010.00%17:28
NG.K20:M20May 2020/Jun 2020 Spread-0.043-0.042-0.044-0.044-0.0010.00%17:28
NG.K20:HH.K20May 2020/HH Spread0.001500.001500.001250.001500.000000.00%17:28
NG.K20:G21May 2020/Feb 2021 Spread-0.443-0.443-0.443-0.443-0.0100.00%17:28
NG.K20:F21May 2020/Jan 2021 Spread-0.477-0.477-0.477-0.477+0.0010.00%17:28
NG.K20:U20May 2020/Sep 2020 Spread-0.086-0.086-0.091-0.090-0.0020.00%17:28
NG.M20:Q20Jun 2020/Aug 2020 Spread-0.060-0.059-0.061-0.061-0.0030.00%17:28
NG.M20:H21Jun 2020/Mar 2021 Spread-0.276-0.276-0.276-0.276-0.0060.00%10:47
NG.M20:F21Jun 2020/Jan 2021 Spread-0.436-0.436-0.436-0.436+0.0020.00%10:54
NG.M20:HH.M20Jun 2020/HH Spread0.00150.00150.00150.00150.00000.00%17:28
NG.M20:N20Jun 2020/Jul 2020 Spread-0.049-0.049-0.050-0.049-0.0010.00%17:28
NG.M20:U20Jun 2020/Sep 2020 Spread-0.045-0.045-0.047-0.047-0.0030.00%17:28
NG.M20:V20Jun 2020/Oct 2020 Spread-0.073-0.073-0.077-0.076-0.0030.00%17:28
NG.M20:X20Jun 2020/Nov 2020 Spread-0.145-0.145-0.149-0.149-0.0050.00%17:28
NG.M20:Z20Jun 2020/Dec 2020 Spread-0.315-0.315-0.316-0.316-0.0060.00%10:54
NG.M20:G21Jun 2020/Feb 2021 Spread-0.392-0.392-0.400-0.400-0.0090.00%17:28
NG.N20:U20Jul 2020/Sep 2020 Spread0.0010.0010.0010.001-0.001-20.00%20:06
NG.N20:F21Jul 2020/Jan 2021 Spread-0.388-0.385-0.388-0.385+0.0010.00%17:28
NG.N20:G21Jul 2020/Feb 2021 Spread-0.350-0.350-0.350-0.350-0.0070.00%17:28
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.011-0.011-0.012-0.012-0.0010.00%17:28
NG.N20:X20Jul 2020/Nov 2020 Spread-0.096-0.096-0.096-0.096-0.0030.00%17:28
NG.N20:V20Jul 2020/Oct 2020 Spread-0.025-0.025-0.027-0.027-0.0030.00%17:28
NG.N20:HH.N20Jul 2020/HH Spread0.001750.001750.001500.00150+0.00025+16.67%12:29
NG.Q20:H21Aug 2020/Mar 2021 Spread-0.210-0.210-0.210-0.214+0.0020.00%14:11
NG.Q20:HH.Q20Aug 2020/HH Spread0.001750.001750.001500.00150-0.00025-16.67%11:22
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0150.0150.0140.014-0.001-6.67%17:28
NG.Q20:V20Aug 2020/Oct 2020 Spread-0.014-0.014-0.016-0.016-0.0030.00%17:28
NG.Q20:Z20Aug 2020/Dec 2020 Spread-0.254-0.254-0.254-0.2540.0000.00%17:28
NG.U20:X20Sep 2020/Nov 2020 Spread-0.1-0.1-0.1-0.10.00.00%00:41
NG.U20:V20Sep 2020/Oct 2020 Spread-0.028-0.028-0.029-0.029-0.0020.00%17:28
NG.U20:HH.U20Sep 2020/HH Spread0.001250.001250.001250.001250.000000.00%17:28
NG.U20:Z20Sep 2020/Dec 2020 Spread-0.269-0.269-0.269-0.2690.0000.00%17:28
NG.V20:H21Oct 2020/Mar 2021 Spread-0.201-0.201-0.201-0.200-0.0010.00%09:25
NG.V20:G21Oct 2020/Feb 2021 Spread-0.322-0.320-0.322-0.320+0.0030.00%17:28
NG.V20:F21Oct 2020/Jan 2021 Spread-0.363-0.359-0.363-0.359+0.0020.00%17:28
NG.V20:HH.V20Oct 2020/HH Spread0.001250.001250.001250.00125-0.00025-16.67%17:28
NG.V20:X20Oct 2020/Nov 2020 Spread-0.071-0.070-0.072-0.0710.0000.00%17:28
NG.V20:Z20Oct 2020/Dec 2020 Spread-0.239-0.239-0.243-0.241-0.0010.00%17:28
NG.X20:F21Nov 2020/Jan 2021 Spread-0.29-0.29-0.29-0.290.000.00%20:06
NG.X20:HH.X20Nov 2020/HH Spread0.001250.001250.001250.00125-0.00025-14.29%17:28
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.170-0.169-0.171-0.1700.0000.00%17:28
NG.Z20:G21Dec 2020/Feb 2021 Spread-0.081-0.080-0.081-0.080-0.0020.00%17:28
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.121-0.119-0.121-0.119+0.0030.00%17:28
NG.Z20:HH.Z20Dec 2020/HH Spread0.001250.001500.001250.001500.000000.00%17:28
NG.Z20:H21Dec 2020/Mar 2021 Spread0.0430.0430.0430.043+0.003+6.98%14:29
NG.F21:G21Jan 2021/Feb 2021 Spread0.0410.0420.0400.041-0.001-2.38%17:28
NG.F21:HH.F21Jan 2021/HH Spread0.001500.001500.001250.001500.000000.00%17:28
NG.F21:H21Jan 2021/Mar 2021 Spread0.1580.1580.1550.155-0.005-3.05%17:28
NG.G21:HH.G21Feb 2021/HH Spread0.001500.001500.001500.00150-0.00025-14.29%11:16
NG.G21:H21Feb 2021/Mar 2021 Spread0.1170.1170.1150.116-0.001-0.82%17:28
NG.H21:J21Mar 2021/Apr 2021 Spread0.2700.2750.2690.271-0.003-1.08%17:28
NG.H21:HH.H21Mar 2021/HH Spread0.001250.001250.001250.00125-0.00050-28.57%17:28
NG.J21:J22Apr 2021/Apr 2022 Spread-0.045-0.045-0.045-0.0450.0000.00%08:37
NG.J21:M21Apr 2021/Jun 2021 Spread-0.012-0.012-0.012-0.008-0.0030.00%09:11
NG.J21:N21Apr 2021/Jul 2021 Spread-0.049-0.049-0.049-0.049-0.0020.00%17:28
NG.J21:V21Apr 2021/Oct 2021 Spread-0.071-0.067-0.071-0.070-0.0020.00%17:28
NG.J21:K21Apr 2021/May 2021 Spread0.0240.0240.0220.024-0.001-4.00%17:28
NG.J21:HH.J21Apr 2021/HH Spread0.001250.001250.001250.00125-0.00025-14.29%17:28
NG.K21:HH.K21May 2021/HH Spread0.001750.001750.001500.00150-0.00025-14.29%14:45
NG.K21:Q21May 2021/Aug 2021 Spread-0.078-0.078-0.078-0.0780.0000.00%07:55
NG.K21:M21May 2021/Jun 2021 Spread-0.034-0.034-0.035-0.035-0.0010.00%17:28
NG.M21:HH.M21Jun 2021/HH Spread0.001750.001750.001500.00150-0.00025-14.29%14:45
NG.M21:N21Jun 2021/Jul 2021 Spread-0.037-0.037-0.038-0.0380.0000.00%17:28
NG.N21:HH.N21Jul 2021/HH Spread0.001250.001500.001250.00150-0.00025-14.29%09:28
NG.N21:Q21Jul 2021/Aug 2021 Spread-0.007-0.006-0.009-0.0070.0000.00%14:16
NG.Q21:HH.Q21Aug 2021/HH Spread0.001500.001500.001500.00150-0.00025-14.29%14:45
NG.Q21:V21Aug 2021/Oct 2021 Spread-0.017-0.017-0.017-0.017-0.0040.00%08:12
NG.Q21:U21Aug 2021/Sep 2021 Spread0.0120.0120.0120.012+0.001+7.69%17:28
NG.U21:HH.U21Sep 2021/HH Spread0.001500.001500.001500.00150-0.00025-14.29%14:46
NG.U21:V21Sep 2021/Oct 2021 Spread-0.025-0.025-0.025-0.025+0.0020.00%17:28
NG.V21:F22Oct 2021/Jan 2022 Spread-0.373-0.373-0.373-0.373+0.0010.00%17:28
NG.V21:X21Oct 2021/Nov 2021 Spread-0.07-0.07-0.07-0.070.000.00%17:28
NG.V21:HH.V21Oct 2021/HH Spread0.00150.00150.00150.0015+0.0005+50.00%14:46
NG.X21:HH.X21Nov 2021/HH Spread0.001500.001500.001500.00150-0.00025-14.29%14:45
NG.X21:Z21Nov 2021/Dec 2021 Spread-0.179-0.179-0.179-0.179+0.0010.00%11:13
NG.Z21:F22Dec 2021/Jan 2022 Spread-0.125-0.125-0.125-0.125+0.0010.00%12:23
NG.Z21:HH.Z21Dec 2021/HH Spread0.001500.001500.001500.00150-0.00025-14.29%10:38
NG.F22:G22Jan 2022/Feb 2022 Spread0.0230.0230.0230.030-0.007-30.43%11:10
NG.J22:V22Apr 2022/Oct 2022 Spread-0.085-0.085-0.085-0.088+0.0030.00%10:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.