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)
1/8/2009 Session Expanded Table
Last Open
High		 Open
Low		 High Low Most Recent Settle Change Open Interest Volume Last Updated
Feb 2009 5.588 n/a 5.849 6.004 5.550 5.583 -0.289 80713 74717a 1/9/2009 11:38:16 AM
Mar 2009 5.585 n/a 5.855 5.982 5.526 5.564 -0.310 107364 36985a 1/9/2009 11:38:16 AM
April 2009 5.633 n/a 5.890 6.015 5.572 5.614 -0.304 64146 19506a 1/9/2009 11:38:16 AM
May 2009 5.696 n/a 5.979 6.067 5.662 5.694 -0.294 42765 7847a 1/9/2009 11:38:16 AM
June 2009 5.807 n/a 6.131 6.137 5.750 5.796 -0.290 29206 2349a 1/9/2009 11:38:16 AM
July 2009 5.928 n/a 6.203 6.295 5.855 5.916 -0.287 24993 2395a 1/9/2009 11:38:16 AM
Aug 2009 6.029 n/a 6.324 6.344 5.981 6.014 -0.284 21823 1188a 1/9/2009 11:38:16 AM
Sep 2009 6.060 n/a 6.401 6.401 6.037 6.072 -0.283 17716 914a 1/9/2009 11:38:16 AM
Oct 2009 6.199 n/a 6.555 6.555 6.156 6.189 -0.284 35868 3857a 1/9/2009 11:38:16 AM
Nov 2009 6.640 n/a 6.890 6.902 6.591 6.629 -0.269 16364 811a 1/9/2009 11:38:16 AM
Dec 2009 7.126 n/a 7.450 7.450 7.090 7.119 -0.254 27223 446a 1/9/2009 11:38:16 AM
Jan 2010 7.400 n/a 7.645 7.645 7.368 7.384 -0.254 21694 1992a 1/9/2009 11:38:16 AM