Sunday Dec 8, 7:10PM EST

New York Mercantile Exchange (NYMEX)Energy › NATURAL GAS (NG)
MarketContractOpenHighLowLastChangePctTime
NG.F20Jan 20202.4172.4372.3282.334-0.072-3.06%16:59
NG.G20Feb 20202.3902.4092.3132.319-0.061-2.61%16:59
NG.H20Mar 20202.3032.3222.2432.249-0.044-1.95%16:58
NG.J20Apr 20202.2062.2142.1612.168-0.029-1.33%16:58
NG.K20May 20202.2152.2242.1742.181-0.026-1.19%16:54
NG.M20Jun 20202.2582.2712.2252.231-0.026-1.16%16:54
NG.N20Jul 20202.3232.3232.2792.284-0.027-1.18%16:32
NG.Q20Aug 20202.3302.3352.2952.299-0.026-1.13%16:28
NG.U20Sep 20202.3132.3232.2802.287-0.025-1.09%15:55
NG.V20Oct 20202.3512.3542.3092.316-0.026-1.12%16:28
NG.X20Nov 20202.4222.4322.3882.395-0.023-0.96%15:59
NG.Z20Dec 20202.6012.6102.5662.573-0.024-0.93%15:59
NG.F21Jan 20212.7322.7352.6922.699-0.026-0.96%16:57
NG.G21Feb 20212.6902.6992.6612.663-0.033-1.24%14:29
NG.H21Mar 20212.5712.5812.5522.549-0.025-0.98%14:28
NG.J21Apr 20212.3172.3252.2902.298-0.025-1.09%14:51
NG.K21May 20212.2932.3002.2772.276-0.018-0.79%14:07
NG.M21Jun 20212.3312.3382.3252.314-0.008-0.34%11:06
NG.N21Jul 20212.3732.3822.3672.357-0.008-0.34%11:06
NG.Q21Aug 20212.3812.3882.3642.365-0.019-0.80%14:28
NG.U21Sep 20212.3682.3752.3682.351+0.007+0.29%10:24
NG.V21Oct 20212.4022.4022.3722.376-0.024-1.01%14:29
NG.X21Nov 20212.4612.4632.4612.445+0.012+0.49%14:01
NG.Z21Dec 20212.6382.6422.6252.616-0.012-0.46%13:00
NG.F22Jan 20222.7592.7592.7592.737+0.015+0.54%17:28
NG.G22Feb 20222.7032.7032.7012.692-0.009-0.33%11:03
NG.H22Mar 20222.5692.5752.5682.556-0.003-0.12%17:28
NG.J22Apr 20222.3082.3082.3082.299-0.021-0.91%12:44
NG.M22Jun 20222.3252.3252.3252.311-0.003-0.13%12:02
NG.N22Jul 20222.3402.3402.3402.356-0.033-1.41%15:37
NG.Z22Dec 20222.6142.6142.6142.618-0.037-1.42%15:37
NG.F23Jan 20232.7372.7372.7372.739-0.023-0.84%15:42
NG.F20:Z21Jan 2020/Dec 2021 Spread-0.278-0.278-0.278-0.278-0.0710.00%13:00
NG.F20:F21Jan 2020/Jan 2021 Spread-0.313-0.313-0.369-0.361-0.0570.00%14:30
NG.F20:G20Jan 2020/Feb 2020 Spread0.0280.0310.0140.016-0.013-86.67%16:59
NG.F20:G21Jan 2020/Feb 2021 Spread-0.272-0.272-0.272-0.266+0.0030.00%10:09
NG.F20:H20Jan 2020/Mar 2020 Spread0.1130.1160.0840.087-0.027-31.03%16:58
NG.F20:J20Jan 2020/Apr 2020 Spread0.2100.2240.1630.168-0.044-26.19%16:59
NG.F20:HH.F20Jan 2020/HH Spread0.001500.001750.001500.00150-0.00025-16.67%16:40
NG.F20:J21Jan 2020/Apr 2021 Spread0.0800.0800.0790.080-0.027-33.75%11:51
NG.F20:K20Jan 2020/May 2020 Spread0.2020.2060.1510.157-0.045-28.66%16:57
NG.F20:Q20Jan 2020/Aug 2020 Spread0.0710.0740.0450.045-0.050-111.11%13:25
NG.F20:N20Jan 2020/Jul 2020 Spread0.0910.0980.0480.052-0.054-103.85%16:22
NG.F20:V20Jan 2020/Oct 2020 Spread0.0610.0740.0160.027-0.045-166.67%15:47
NG.F20:X20Jan 2020/Nov 2020 Spread-0.058-0.053-0.058-0.053-0.0510.00%15:38
NG.F20:M20Jan 2020/Jun 2020 Spread0.1540.1540.1000.109-0.045-41.28%16:49
NG.F20:Z20Jan 2020/Dec 2020 Spread-0.162-0.162-0.178-0.178+0.0020.00%13:55
NG.F20:U20Jan 2020/Sep 2020 Spread0.1040.1040.0550.058-0.048-96.00%13:46
NG.F20:K21Jan 2020/May 2021 Spread0.1220.1220.1220.134-0.031-32.98%14:23
NG.G20:V20Feb 2020/Oct 2020 Spread0.0260.0310.0010.006-0.045-750.00%15:19
NG.G20:Z20Feb 2020/Dec 2020 Spread-0.214-0.214-0.248-0.248-0.0520.00%15:55
NG.G20:Q20Feb 2020/Aug 2020 Spread0.0420.0490.0220.025-0.033-132.00%16:06
NG.G20:N20Feb 2020/Jul 2020 Spread0.0670.0670.0320.034-0.046-127.78%14:21
NG.G20:M20Feb 2020/Jun 2020 Spread0.1040.1170.0880.093-0.031-33.33%16:53
NG.G20:K21Feb 2020/May 2021 Spread0.1270.1270.1270.105+0.112+136.59%17:28
NG.G20:K20Feb 2020/May 2020 Spread0.1800.1850.1350.142-0.038-26.76%16:53
NG.G20:J21Feb 2020/Apr 2021 Spread0.1170.1180.1170.081+0.121+237.25%17:28
NG.G20:J20Feb 2020/Apr 2020 Spread0.1840.1970.1480.154-0.028-18.18%16:53
NG.G20:G21Feb 2020/Feb 2021 Spread-0.294-0.294-0.294-0.295-0.0080.00%10:11
NG.G20:HH.G20Feb 2020/HH Spread0.001750.001750.001500.001750.000000.00%15:13
NG.G20:H21Feb 2020/Mar 2021 Spread-0.145-0.145-0.145-0.177+0.0760.00%17:28
NG.G20:H20Feb 2020/Mar 2020 Spread0.0840.0900.0680.070-0.014-20.00%16:59
NG.G20:V21Feb 2020/Oct 2021 Spread0.0290.0290.0290.006+0.0770.00%17:28
NG.G20:F21Feb 2020/Jan 2021 Spread-0.320-0.316-0.334-0.333-0.0110.00%14:28
NG.G20:X20Feb 2020/Nov 2020 Spread-0.069-0.069-0.069-0.069-0.0410.00%15:38
NG.G20:U20Feb 2020/Sep 2020 Spread0.0820.0900.0730.080+0.006+15.00%17:28
NG.H20:K20Mar 2020/May 2020 Spread0.0910.0970.0610.066-0.021-31.82%16:45
NG.H20:G21Mar 2020/Feb 2021 Spread-0.387-0.387-0.387-0.381-0.0170.00%11:50
NG.H20:J21Mar 2020/Apr 2021 Spread0.0030.0040.003-0.005+0.0160.00%09:42
NG.H20:K21Mar 2020/May 2021 Spread0.0410.0410.0410.019+0.0900.00%17:28
NG.H20:M20Mar 2020/Jun 2020 Spread0.0300.0500.0110.020-0.017-80.95%16:45
NG.H20:J20Mar 2020/Apr 2020 Spread0.0970.1080.0730.080-0.016-20.00%16:45
NG.H20:HH.H20Mar 2020/HH Spread0.001750.001750.001500.001750.000000.00%14:23
NG.H20:F21Mar 2020/Jan 2021 Spread-0.426-0.426-0.433-0.433-0.0140.00%10:53
NG.H20:N20Mar 2020/Jul 2020 Spread-0.019-0.011-0.039-0.034-0.0270.00%16:22
NG.H20:Q20Mar 2020/Aug 2020 Spread-0.035-0.029-0.035-0.030-0.0080.00%11:23
NG.H20:U20Mar 2020/Sep 2020 Spread-0.005-0.003-0.034-0.033-0.0210.00%15:47
NG.H20:V20Mar 2020/Oct 2020 Spread-0.051-0.045-0.073-0.061-0.0220.00%15:52
NG.H20:X20Mar 2020/Nov 2020 Spread-0.148-0.148-0.148-0.148-0.0340.00%14:29
NG.H20:Z20Mar 2020/Dec 2020 Spread-0.324-0.324-0.324-0.323-0.0310.00%12:26
NG.J20:X20Apr 2020/Nov 2020 Spread-0.222-0.217-0.227-0.222-0.0060.00%15:55
NG.J20:Z20Apr 2020/Dec 2020 Spread-0.395-0.395-0.405-0.401-0.0070.00%15:55
NG.J20:Z21Apr 2020/Dec 2021 Spread-0.449-0.449-0.449-0.449-0.0260.00%12:52
NG.J20:K20Apr 2020/May 2020 Spread-0.010-0.009-0.015-0.013-0.0030.00%16:45
NG.J20:J21Apr 2020/Apr 2021 Spread-0.115-0.115-0.120-0.120-0.0100.00%11:00
NG.J20:V21Apr 2020/Oct 2021 Spread-0.195-0.190-0.211-0.211-0.0300.00%14:29
NG.J20:V20Apr 2020/Oct 2020 Spread-0.139-0.138-0.149-0.144-0.0040.00%16:34
NG.J20:U20Apr 2020/Sep 2020 Spread-0.112-0.107-0.119-0.115-0.0060.00%15:47
NG.J20:G21Apr 2020/Feb 2021 Spread-0.485-0.485-0.492-0.492-0.0120.00%10:49
NG.J20:H21Apr 2020/Mar 2021 Spread-0.372-0.372-0.372-0.364-0.0190.00%08:17
NG.J20:HH.J20Apr 2020/HH Spread0.001750.001750.001500.001500.000000.00%14:31
NG.J20:K21Apr 2020/May 2021 Spread-0.057-0.057-0.080-0.082+0.032+80.00%17:28
NG.J20:M20Apr 2020/Jun 2020 Spread-0.059-0.057-0.064-0.061-0.0030.00%16:45
NG.J20:N20Apr 2020/Jul 2020 Spread-0.111-0.108-0.117-0.114-0.0050.00%16:32
NG.J20:Q20Apr 2020/Aug 2020 Spread-0.124-0.121-0.132-0.127-0.0070.00%15:47
NG.J20:Q21Apr 2020/Aug 2021 Spread-0.195-0.195-0.195-0.195-0.0270.00%14:28
NG.J20:F21Apr 2020/Jan 2021 Spread-0.525-0.520-0.532-0.529-0.0120.00%14:53
NG.K20:M20May 2020/Jun 2020 Spread-0.049-0.047-0.051-0.050-0.0010.00%16:59
NG.K20:N20May 2020/Jul 2020 Spread-0.101-0.099-0.104-0.101-0.0010.00%16:21
NG.K20:Q20May 2020/Aug 2020 Spread-0.114-0.112-0.119-0.115-0.0020.00%16:45
NG.K20:U20May 2020/Sep 2020 Spread-0.102-0.099-0.106-0.103-0.0030.00%15:55
NG.K20:V20May 2020/Oct 2020 Spread-0.131-0.129-0.135-0.132-0.0030.00%16:00
NG.K20:V21May 2020/Oct 2021 Spread-0.179-0.167-0.179-0.173+0.0090.00%12:52
NG.K20:X20May 2020/Nov 2020 Spread-0.207-0.207-0.214-0.210-0.0040.00%15:55
NG.K20:Z20May 2020/Dec 2020 Spread-0.386-0.384-0.392-0.390-0.0050.00%14:49
NG.K20:K21May 2020/May 2021 Spread-0.081-0.081-0.085-0.084-0.0100.00%14:13
NG.K20:J21May 2020/Apr 2021 Spread-0.095-0.095-0.095-0.098+0.0050.00%11:46
NG.K20:HH.K20May 2020/HH Spread0.001500.001750.001500.001750.000000.00%11:54
NG.K20:H21May 2020/Mar 2021 Spread-0.366-0.366-0.366-0.366-0.0100.00%14:28
NG.K20:G21May 2020/Feb 2021 Spread-0.477-0.477-0.477-0.474+0.0040.00%10:09
NG.K20:F21May 2020/Jan 2021 Spread-0.518-0.512-0.519-0.513-0.0020.00%16:00
NG.M20:G21Jun 2020/Feb 2021 Spread-0.409-0.409-0.434-0.426-0.0030.00%17:28
NG.M20:H21Jun 2020/Mar 2021 Spread-0.312-0.312-0.312-0.308-0.0200.00%10:52
NG.M20:HH.M20Jun 2020/HH Spread0.00150.00200.00150.00150.00000.00%11:00
NG.M20:J21Jun 2020/Apr 2021 Spread-0.046-0.046-0.048-0.050+0.0020.00%14:38
NG.M20:K21Jun 2020/May 2021 Spread-0.019-0.019-0.019-0.026+0.0070.00%17:28
NG.M20:N20Jun 2020/Jul 2020 Spread-0.051-0.050-0.054-0.053-0.0010.00%16:32
NG.M20:Q20Jun 2020/Aug 2020 Spread-0.066-0.064-0.068-0.066-0.0010.00%16:28
NG.M20:U20Jun 2020/Sep 2020 Spread-0.052-0.051-0.055-0.053-0.0010.00%15:47
NG.M20:X20Jun 2020/Nov 2020 Spread-0.160-0.160-0.165-0.161-0.0040.00%15:55
NG.M20:Z20Jun 2020/Dec 2020 Spread-0.338-0.335-0.343-0.338-0.0010.00%15:55
NG.M20:F21Jun 2020/Jan 2021 Spread-0.464-0.464-0.466-0.466-0.0050.00%10:52
NG.M20:V20Jun 2020/Oct 2020 Spread-0.082-0.081-0.085-0.083-0.0010.00%15:56
NG.N20:Z20Jul 2020/Dec 2020 Spread-0.290-0.285-0.292-0.286-0.0020.00%15:58
NG.N20:F21Jul 2020/Jan 2021 Spread-0.416-0.413-0.417-0.416-0.0060.00%14:28
NG.N20:H21Jul 2020/Mar 2021 Spread-0.254-0.254-0.254-0.257+0.0040.00%13:53
NG.N20:HH.N20Jul 2020/HH Spread0.001750.001750.001500.001500.000000.00%11:00
NG.N20:Q20Jul 2020/Aug 2020 Spread-0.014-0.013-0.015-0.0140.0000.00%15:47
NG.N20:U20Jul 2020/Sep 2020 Spread-0.001-0.001-0.003-0.001-0.0020.00%15:28
NG.N20:V20Jul 2020/Oct 2020 Spread-0.030-0.030-0.034-0.0300.0000.00%15:59
NG.N20:X20Jul 2020/Nov 2020 Spread-0.108-0.108-0.114-0.108-0.0010.00%15:55
NG.N20:G21Jul 2020/Feb 2021 Spread-0.371-0.371-0.371-0.375+0.0060.00%13:45
NG.Q20:F21Aug 2020/Jan 2021 Spread-0.399-0.398-0.402-0.3980.0000.00%15:47
NG.Q20:G21Aug 2020/Feb 2021 Spread-0.359-0.359-0.359-0.361+0.0030.00%13:42
NG.Q20:J21Aug 2020/Apr 2021 Spread0.0250.0250.0250.015+0.029+42.03%17:28
NG.Q20:K21Aug 2020/May 2021 Spread0.0470.0470.0470.039+0.026+55.32%17:28
NG.Q20:U20Aug 2020/Sep 2020 Spread0.0130.0140.0110.013-0.001-7.69%16:59
NG.Q20:V20Aug 2020/Oct 2020 Spread-0.017-0.016-0.020-0.016+0.0010.00%15:46
NG.Q20:HH.Q20Aug 2020/HH Spread0.00150.00150.00150.00150.00000.00%11:00
NG.Q20:Z20Aug 2020/Dec 2020 Spread-0.273-0.271-0.278-0.271+0.0020.00%15:36
NG.Q20:X20Aug 2020/Nov 2020 Spread-0.096-0.093-0.100-0.095-0.0020.00%15:55
NG.U20:F21Sep 2020/Jan 2021 Spread-0.415-0.411-0.415-0.4110.0000.00%15:28
NG.U20:Z20Sep 2020/Dec 2020 Spread-0.285-0.284-0.290-0.2850.0000.00%15:55
NG.U20:X20Sep 2020/Nov 2020 Spread-0.108-0.106-0.111-0.108-0.0010.00%16:50
NG.U20:V20Sep 2020/Oct 2020 Spread-0.030-0.029-0.031-0.0300.0000.00%15:55
NG.U20:J21Sep 2020/Apr 2021 Spread0.0010.0010.0010.001-0.009-56.25%10:40
NG.U20:HH.U20Sep 2020/HH Spread0.00150.00150.00150.00150.00000.00%11:00
NG.U20:G21Sep 2020/Feb 2021 Spread-0.372-0.372-0.373-0.375-0.0030.00%13:43
NG.V20:F21Oct 2020/Jan 2021 Spread-0.380-0.380-0.385-0.382-0.0010.00%16:49
NG.V20:G21Oct 2020/Feb 2021 Spread-0.344-0.344-0.349-0.346+0.0010.00%14:28
NG.V20:H21Oct 2020/Mar 2021 Spread-0.224-0.224-0.230-0.226-0.0080.00%10:52
NG.V20:HH.V20Oct 2020/HH Spread0.001500.001500.001250.00125-0.00025-16.67%11:00
NG.V20:U21Oct 2020/Sep 2021 Spread0.0060.0060.006-0.017+0.0300.00%17:28
NG.V20:Z20Oct 2020/Dec 2020 Spread-0.256-0.254-0.259-0.2540.0000.00%16:34
NG.V20:X20Oct 2020/Nov 2020 Spread-0.078-0.077-0.080-0.0780.0000.00%15:59
NG.V20:V21Oct 2020/Oct 2021 Spread-0.050-0.050-0.060-0.060-0.0170.00%14:29
NG.V20:K21Oct 2020/May 2021 Spread0.0620.0620.0510.056+0.009+14.52%17:28
NG.V20:J21Oct 2020/Apr 2021 Spread0.0300.0310.0300.032-0.006-11.54%10:39
NG.X20:Z20Nov 2020/Dec 2020 Spread-0.177-0.177-0.178-0.1770.0000.00%16:57
NG.X20:F21Nov 2020/Jan 2021 Spread-0.302-0.302-0.305-0.3030.0000.00%15:59
NG.X20:G21Nov 2020/Feb 2021 Spread-0.261-0.261-0.261-0.267+0.0130.00%17:28
NG.X20:H21Nov 2020/Mar 2021 Spread-0.145-0.144-0.146-0.149+0.0030.00%11:40
NG.X20:HH.X20Nov 2020/HH Spread0.001500.001500.001500.00150-0.00025-16.67%11:11
NG.Z20:F21Dec 2020/Jan 2021 Spread-0.127-0.126-0.127-0.127-0.0010.00%16:32
NG.Z20:K21Dec 2020/May 2021 Spread0.2970.2970.2970.297-0.015-5.05%14:53
NG.Z20:J21Dec 2020/Apr 2021 Spread0.2820.2820.2820.288-0.024-7.89%10:31
NG.Z20:HH.Z20Dec 2020/HH Spread0.001500.001500.001500.00150-0.00025-16.67%14:35
NG.Z20:H21Dec 2020/Mar 2021 Spread0.0250.0250.0250.030-0.002-4.35%11:40
NG.Z20:G21Dec 2020/Feb 2021 Spread-0.089-0.088-0.092-0.092-0.0040.00%10:49
NG.F21:J21Jan 2021/Apr 2021 Spread0.4110.4110.4030.405-0.005-1.23%14:13
NG.F21:HH.F21Jan 2021/HH Spread0.001750.002000.001750.00200+0.00025+14.29%13:17
NG.F21:H21Jan 2021/Mar 2021 Spread0.1560.1560.1510.151-0.004-2.65%14:29
NG.F21:G21Jan 2021/Feb 2021 Spread0.0380.0380.0340.035-0.003-8.57%14:53
NG.G21:J21Feb 2021/Apr 2021 Spread0.3680.3680.3670.367-0.009-2.45%12:34
NG.G21:H21Feb 2021/Mar 2021 Spread0.1180.1180.1130.113-0.004-3.48%14:29
NG.G21:HH.G21Feb 2021/HH Spread0.001750.001750.001500.001750.000000.00%10:58
NG.H21:U21Mar 2021/Sep 2021 Spread0.2250.2250.2250.209+0.018+8.00%17:28
NG.H21:J21Mar 2021/Apr 2021 Spread0.2530.2570.2500.252-0.003-1.19%15:06
NG.H21:K21Mar 2021/May 2021 Spread0.2920.2930.2920.282+0.017+5.82%17:28
NG.H21:HH.H21Mar 2021/HH Spread0.001500.001750.001500.001750.000000.00%10:58
NG.J21:K21Apr 2021/May 2021 Spread0.0240.0240.0220.022-0.002-9.09%14:59
NG.J21:X21Apr 2021/Nov 2021 Spread-0.142-0.142-0.142-0.1450.0000.00%17:28
NG.J21:M21Apr 2021/Jun 2021 Spread-0.015-0.015-0.015-0.0150.0000.00%10:24
NG.J21:HH.J21Apr 2021/HH Spread0.00150.00150.00150.00150.00000.00%17:28
NG.J21:V21Apr 2021/Oct 2021 Spread-0.079-0.074-0.080-0.076-0.0020.00%14:28
NG.J21:N21Apr 2021/Jul 2021 Spread-0.059-0.059-0.059-0.059-0.0010.00%10:24
NG.K21:HH.K21May 2021/HH Spread0.00150.00150.00150.00150.00000.00%12:27
NG.K21:M21May 2021/Jun 2021 Spread-0.038-0.038-0.038-0.038-0.0010.00%16:07
NG.K21:U21May 2021/Sep 2021 Spread-0.067-0.067-0.067-0.073+0.0010.00%17:28
NG.M21:N21Jun 2021/Jul 2021 Spread-0.042-0.042-0.042-0.042-0.0010.00%11:06
NG.M21:HH.M21Jun 2021/HH Spread0.00150.00150.00150.00150.00000.00%14:31
NG.N21:HH.N21Jul 2021/HH Spread0.001750.001750.001250.00125-0.00050-40.00%11:05
NG.N21:Q21Jul 2021/Aug 2021 Spread-0.007-0.007-0.007-0.0070.0000.00%10:07
NG.Q21:U21Aug 2021/Sep 2021 Spread0.0130.0140.0130.014+0.001+7.14%14:28
NG.Q21:HH.Q21Aug 2021/HH Spread0.001750.001750.001750.00175+0.00050+28.57%10:28
NG.U21:V21Sep 2021/Oct 2021 Spread-0.026-0.025-0.026-0.025+0.0010.00%14:57
NG.U21:HH.U21Sep 2021/HH Spread0.001750.001750.001750.001750.000000.00%10:28
NG.V21:F22Oct 2021/Jan 2022 Spread-0.360-0.360-0.360-0.360+0.0030.00%10:50
NG.V21:X21Oct 2021/Nov 2021 Spread-0.069-0.069-0.071-0.0700.0000.00%14:27
NG.X21:Z21Nov 2021/Dec 2021 Spread-0.173-0.173-0.173-0.173-0.0020.00%11:05
NG.Z21:F22Dec 2021/Jan 2022 Spread-0.121-0.121-0.121-0.1210.0000.00%12:13
NG.F22:G22Jan 2022/Feb 2022 Spread0.0450.0460.0450.046-0.001-2.17%13:58
NG.G22:HH.G22Feb 2022/HH Spread0.001750.001750.001750.001750.000000.00%17:28
NG.G22:H22Feb 2022/Mar 2022 Spread0.1350.1350.1350.135-0.001-0.73%13:58
NG.H22:J22Mar 2022/Apr 2022 Spread0.2540.2590.2540.258+0.008+3.05%17:28
NG.J22:K22Apr 2022/May 2022 Spread0.0260.0260.0260.026-0.002-7.69%13:36
NG.J22:V22Apr 2022/Oct 2022 Spread-0.085-0.085-0.085-0.085+0.0040.00%17:28
NG.K22:M22May 2022/Jun 2022 Spread-0.041-0.040-0.041-0.0400.0000.00%17:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.