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)
1/6/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Volume Last Updated
Feb 2009 5.997 n/a 6.083 6.240 5.865 5.983 -0.089 79402 57506a 1/7/2009 11:37:42 AM
Mar 2009 6.000 n/a 6.110 6.245 5.888 5.998 -0.089 108367 20238a 1/7/2009 11:37:42 AM
April 2009 6.058 n/a 6.215 6.267 5.933 6.043 -0.087 64175 13248a 1/7/2009 11:37:42 AM
May 2009 6.122 n/a 6.255 6.320 6.003 6.113 -0.075 39640 5502a 1/7/2009 11:37:42 AM
June 2009 6.213 n/a 6.403 6.413 6.135 6.210 -0.073 28745 1085a 1/7/2009 11:37:42 AM
July 2009 6.330 n/a 6.500 6.521 6.252 6.328 -0.070 24586 1212a 1/7/2009 11:37:42 AM
Aug 2009 6.425 n/a 6.588 6.619 6.343 6.420 -0.070 22263 547a 1/7/2009 11:37:42 AM
Sep 2009 6.481 n/a 6.650 6.665 6.401 6.475 -0.068 17644 614a 1/7/2009 11:37:43 AM
Oct 2009 6.594 n/a 6.753 6.784 6.508 6.593 -0.067 34933 3618a 1/7/2009 11:37:43 AM
Nov 2009 6.995 n/a 7.105 7.150 6.932 7.008 -0.047 16379 1172a 1/7/2009 11:37:43 AM
Dec 2009 7.465 n/a 7.535 7.621 7.386 7.458 -0.027 27131 850a 1/7/2009 11:37:43 AM
Jan 2010 7.739 n/a 7.785 7.850 7.640 7.723 -0.027 20793 1714a 1/7/2009 11:37:43 AM