New York Mercantile Exchange
Contact UsGlossary
Search  
Natural Gas
Physical FuturesFinancial FuturesNYMEX miNY FuturesOptionsNYMEX 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)
1/7/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Estimated Volume Last Updated
Feb 2009 5.880 n/a n/a 6.070 5.784 5.983 -0.103 79402 34518 1/7/2009 12:24:03 PM
Mar 2009 5.889 n/a n/a 6.080 5.789 5.998 -0.109 108367 15080 1/7/2009 12:24:06 PM
April 2009 5.939 n/a n/a 6.101 5.848 6.043 -0.104 64175 9572 1/7/2009 12:24:06 PM
May 2009 6.014 n/a 6.060 6.140 5.903 6.113 -0.099 39640 5069 1/7/2009 12:22:59 PM
June 2009 6.110 n/a 6.278 6.278 6.040 6.210 -0.100 28745 1511 1/7/2009 12:18:59 PM
July 2009 6.227 n/a 6.390 6.390 6.160 6.328 -0.101 24586 932 1/7/2009 12:17:59 PM
Aug 2009 6.335 n/a 6.430 6.430 6.260 6.420 -0.085 22263 254 1/7/2009 12:13:59 PM
Sep 2009 6.385 n/a 6.480 6.480 6.336 6.475 -0.090 17644 247 1/7/2009 12:13:59 PM
Oct 2009 6.484 n/a 6.593 6.593 6.407 6.593 -0.109 34933 2527 1/7/2009 12:23:59 PM
Nov 2009 6.936 n/a 7.040 7.040 6.860 7.008 -0.072 16379 499 1/7/2009 12:19:59 PM
Dec 2009 7.402 n/a 7.490 7.500 7.330 7.458 -0.056 27131 598 1/7/2009 12:21:59 PM
Jan 2010 7.670 n/a 7.757 7.757 7.574 7.723 -0.053 20793 1241 1/7/2009 12:23:59 PM