New York Mercantile Exchange
Contact UsGlossary
Search  
Natural Gas
Physical FuturesFinancial FuturesNYMEX miNY FuturesOptionsCME ClearPort
Market Data
Current Session Overview
Current Expanded Table
Previous Session Overview
Previous Expanded Table
Contract Detail
Description
Specifications
Margins
Termination Schedule
Request for Information
Exchange for Futures for Swaps (EFS)
7/6/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Estimated Volume Last Updated
Aug 2009 3.600 n/a 3.640 3.685 3.593 3.615 -0.015 141789 3315 7/3/2009 1:29:46 PM
Sep 2009 3.750 n/a 3.798 3.834 3.747 3.757 -0.007 95428 879 7/3/2009 1:29:29 PM
Oct 2009 3.987 n/a 4.025 4.068 3.985 3.996 -0.009 77594 230 7/3/2009 1:25:32 PM
Nov 2009 4.707 n/a 4.760 4.760 4.707 4.692 +0.015 35195 26 7/3/2009 11:59:17 AM
Dec 2009 5.400 n/a 5.371 5.440 5.371 5.392 +0.008 43244 34 7/3/2009 1:26:05 PM
Jan 2010 5.720 n/a 5.760 5.760 5.720 5.707 +0.013 38048 9 7/3/2009 11:37:32 AM
Feb 2010 n/a n/a n/a n/a n/a 5.745 0 19931 n/a 7/2/2009 5:14:59 PM
Mar 2010 n/a n/a n/a n/a n/a 5.687 0 37308 n/a 7/2/2009 5:14:59 PM
April 2010 n/a n/a n/a n/a n/a 5.582 0 34772 n/a 7/2/2009 4:57:00 PM
May 2010 n/a n/a n/a n/a n/a 5.627 0 15302 n/a 7/2/2009 4:57:00 PM
June 2010 n/a n/a n/a n/a n/a 5.720 0 8853 n/a 7/2/2009 2:53:30 PM
July 2010 n/a n/a n/a n/a n/a 5.837 0 8268 n/a 7/2/2009 2:53:30 PM
Aug 2010 n/a n/a n/a n/a n/a 5.927 0 9350 n/a 7/2/2009 3:32:00 PM
Sep 2010 n/a n/a n/a n/a n/a 5.992 0 7106 n/a 7/2/2009 3:32:00 PM
Oct 2010 n/a n/a n/a n/a n/a 6.107 0 16521 n/a 7/2/2009 3:34:00 PM
Nov 2010 n/a n/a n/a n/a n/a 6.452 0 5889 n/a 7/2/2009 2:53:30 PM
Dec 2010 n/a n/a n/a n/a n/a 6.842 0 12357 n/a 7/2/2009 2:58:00 PM
Jan 2011 n/a n/a n/a n/a n/a 7.062 0 8568 n/a 7/2/2009 2:53:30 PM
Feb 2011 n/a n/a n/a n/a n/a 7.062 0 4935 n/a 7/2/2009 2:53:30 PM
Mar 2011 n/a n/a n/a n/a n/a 6.892 0 12847 n/a 7/2/2009 2:53:30 PM
April 2011 n/a n/a n/a n/a n/a 6.442 0 8165 n/a 7/2/2009 2:53:30 PM
May 2011 n/a n/a n/a n/a n/a 6.412 0 6882 n/a 7/2/2009 2:53:30 PM
June 2011 n/a n/a n/a n/a n/a 6.502 0 2550 n/a 7/2/2009 2:53:30 PM
July 2011 n/a n/a n/a n/a n/a 6.607 0 2789 n/a 7/2/2009 2:53:30 PM
Aug 2011 n/a n/a n/a n/a n/a 6.682 0 2923 n/a 7/2/2009 2:53:30 PM
Sep 2011 n/a n/a n/a n/a n/a 6.712 0 3123 n/a 7/2/2009 2:53:30 PM
Oct 2011 n/a n/a n/a n/a n/a 6.792 0 6224 n/a 7/2/2009 2:53:30 PM
Nov 2011 n/a n/a n/a n/a n/a 7.032 0 2223 n/a 7/2/2009 2:53:30 PM
Dec 2011 n/a n/a n/a n/a n/a 7.322 0 4885 n/a 7/2/2009 2:53:30 PM
Jan 2012 n/a n/a n/a n/a n/a 7.532 0 2899 n/a 7/2/2009 2:53:30 PM
Feb 2012 n/a n/a n/a n/a n/a 7.527 0 1325 n/a 7/2/2009 2:53:30 PM
Mar 2012 n/a n/a n/a n/a n/a 7.312 0 4118 n/a 7/2/2009 2:53:30 PM
April 2012 n/a n/a n/a n/a n/a 6.702 0 2271 n/a 7/2/2009 2:53:30 PM
May 2012 n/a n/a n/a n/a n/a 6.662 0 1724 n/a 7/2/2009 2:53:30 PM
June 2012 n/a n/a n/a n/a n/a 6.742 0 1259 n/a 7/2/2009 2:53:30 PM
July 2012 n/a n/a n/a n/a n/a 6.832 0 1186 n/a 7/2/2009 2:53:30 PM
Aug 2012 n/a n/a n/a n/a n/a 6.897 0 1439 n/a 7/2/2009 2:53:30 PM
Sep 2012 n/a n/a n/a n/a n/a 6.927 0 1302 n/a 7/2/2009 2:53:30 PM
Oct 2012 n/a n/a n/a n/a n/a 7.012 0 1821 n/a 7/2/2009 2:53:30 PM
Nov 2012 n/a n/a n/a n/a n/a 7.242 0 1837 n/a 7/2/2009 2:53:30 PM
Dec 2012 n/a n/a n/a n/a n/a 7.522 0 5159 n/a 7/2/2009 2:53:30 PM
Jan 2013 n/a n/a n/a n/a n/a 7.727 0 1186 n/a 7/2/2009 2:53:30 PM
Feb 2013 n/a n/a n/a n/a n/a 7.722 0 586 n/a 7/2/2009 2:53:30 PM
Mar 2013 n/a n/a n/a n/a n/a 7.502 0 1133 n/a 7/2/2009 2:53:30 PM
April 2013 n/a n/a n/a n/a n/a 6.842 0 893 n/a 7/2/2009 2:53:30 PM
May 2013 n/a n/a n/a n/a n/a 6.797 0 880 n/a 7/2/2009 2:53:30 PM
June 2013 n/a n/a n/a n/a n/a 6.882 0 717 n/a 7/2/2009 2:53:30 PM
July 2013 n/a n/a n/a n/a n/a 6.977 0 676 n/a 7/2/2009 2:53:30 PM
Aug 2013 n/a n/a n/a n/a n/a 7.047 0 616 n/a 7/2/2009 2:53:30 PM
Sep 2013 n/a n/a n/a n/a n/a 7.077 0 486 n/a 7/2/2009 2:53:30 PM
Oct 2013 n/a n/a n/a n/a n/a 7.162 0 844 n/a 7/2/2009 2:53:30 PM
Nov 2013 n/a n/a n/a n/a n/a 7.402 0 398 n/a 7/2/2009 2:53:30 PM
Dec 2013 n/a n/a n/a n/a n/a 7.692 0 5743 n/a 7/2/2009 2:53:30 PM
Jan 2014 n/a n/a n/a n/a n/a 7.897 0 887 n/a 7/2/2009 2:53:30 PM
Feb 2014 n/a n/a n/a n/a n/a 7.892 0 102 n/a 7/2/2009 2:53:30 PM
Mar 2014 n/a n/a n/a n/a n/a 7.667 0 377 n/a 7/2/2009 2:53:30 PM
April 2014 n/a n/a n/a n/a n/a 6.997 0 120 n/a 7/2/2009 2:53:30 PM
May 2014 n/a n/a n/a n/a n/a 6.957 0 105 n/a 7/2/2009 2:53:30 PM
June 2014 n/a n/a n/a n/a n/a 7.042 0 96 n/a 7/2/2009 2:53:30 PM
July 2014 n/a n/a n/a n/a n/a 7.142 0 89 n/a 7/2/2009 2:53:30 PM