Commodity Futures Price Quotes For

NYMEX Henry Hub Natural Gas

(Price quotes for NYMEX Henry Hub Natural Gas delayed at least 30 minutes as per exchange requirements)

Month Click for chart	Session								Pr.Day		Options
Month Click for chart	Open	High	Low	Last	Time	Sett	Chg	Vol	Sett	OpInt	Options
Jun 08	11.540	11.550	11.145	11.145	May 16, 11:53	-	-0.254	102558	11.399	88142	Call Put
Jul 08	11.646	11.646	11.470	11.480	May 16, 12:09	-	-0.076	36086	11.556	126357	Call Put
Aug 08	11.735	11.735	11.565	11.570	May 16, 12:20	-	-0.075	7690	11.645	40853	Call Put
Sep 08	11.590	11.610	11.585	11.600	May 16, 12:12	-	-0.072	6038	11.672	34118	Call Put
Oct 08	11.640	11.680	11.640	11.680	May 16, 12:13	-	-0.059	10528	11.739	68046	Call Put
Nov 08	-	-	-	12.004 *	May 15, 18:10	-	-	2957	12.004	35376	Call Put
Dec 08	-	-	-	12.374 *	May 15, 18:11	-	-	2134	12.374	37920	Call Put
Jan 09	-	-	-	12.589 *	May 15, 18:10	-	-	4840	12.589	57226	Call Put
Feb 09	-	-	-	12.534 *	May 15, 18:10	-	-	538	12.534	15200	Call Put
Mar 09	-	-	-	12.254 *	May 15, 18:09	-	-	3705	12.254	46031	Call Put
Apr 09	-	-	-	10.474 *	May 15, 18:09	-	-	4126	10.474	37760	Call Put
May 09	-	-	-	10.299 *	May 15, 18:09	-	-	1668	10.299	31251	Call Put
Jun 09	-	-	-	10.360 *	May 15, 18:09	-	-	991	10.360	14294	Call Put
Jul 09	-	-	-	10.441 *	May 15, 18:10	-	-	-	10.441	12247	Call Put
Aug 09	-	-	-	10.493 *	May 15, 18:10	-	-	105	10.493	11772	Call Put
Sep 09	-	-	-	10.513 *	May 15, 18:09	-	-	140	10.513	9273	Call Put
Oct 09	-	-	-	10.578 *	May 15, 18:09	-	-	478	10.578	22639	Call Put
Nov 09	-	-	-	10.833 *	May 15, 18:09	-	-	179	10.833	12200	Call Put
Dec 09	-	-	-	11.198 *	May 15, 18:09	-	-	409	11.198	20835	Call Put
Jan 10	-	-	-	11.413 *	May 15, 18:08	-	-	-	11.413	10840	Call Put
Feb 10	-	-	-	11.385 *	May 15, 18:08	-	-	-	11.363	3663	Call Put
Mar 10	-	-	-	11.125 *	May 15, 18:09	-	-	-	11.103	12180	Call Put
Apr 10	-	-	-	9.715 *	May 15, 18:08	-	-	116	9.718	17907	Call Put
May 10	9.600	9.600	9.600	9.600	May 16, 12:25	-	0.037	-	9.563	7073	Call Put
Jun 10	9.650	9.650	9.650	9.650	May 16, 12:11	-	0.027	-	9.623	3800	Call Put
Jul 10	-	-	-	9.705 *	May 15, 18:12	-	-	-	9.708	3340	Call Put
Aug 10	9.780	9.780	9.780	9.780	May 16, 12:11	-	0.012	-	9.768	4368	Call Put
Sep 10	-	-	-	9.788 *	May 15, 18:12	-	-	-	9.788	2247	Call Put
Oct 10	-	-	-	9.865 *	May 15, 18:13	-	-	-	9.868	12781	Call Put
Nov 10	-	-	-	10.120 *	May 15, 18:08	-	-	-	10.123	3092	Call Put
Dec 10	10.490	10.490	10.490	10.490	May 16, 12:12	-	0.002	-	10.488	10424	Call Put
Jan 11	-	-	-	10.605 *	May 15, 18:08	-	-	2	10.713	6670	Call Put
Feb 11	-	-	-	10.557 *	May 15, 18:08	-	-	-	10.693	2905	Call Put
Mar 11	-	-	-	10.345 *	May 15, 18:08	-	-	-	10.453	8713	Call Put
Apr 11	-	-	-	9.278 *	May 15, 18:10	-	-	-	9.278	6507	Call Put
May 11	-	-	-	9.175 *	May 15, 18:09	-	-	-	9.193	3805	Call Put
Jun 11	-	-	-	9.055 *	May 15, 18:10	-	-	-	9.258	1919	Call Put
Jul 11	-	-	-	9.325 *	May 15, 18:09	-	-	-	9.343	2189	Call Put
Aug 11	-	-	-	9.385 *	May 15, 18:10	-	-	-	9.403	2142	Call Put
Sep 11	-	-	-	9.400 *	May 15, 18:08	-	-	-	9.418	2372	Call Put
Oct 11	-	-	-	8.107 *	May 15, 18:10	-	-	-	9.498	3501	Call Put
Nov 11	-	-	-	9.440 *	May 15, 18:08	-	-	-	9.758	2040	Call Put
Dec 11	-	-	-	10.015 *	May 15, 18:11	-	-	-	10.128	4781	Call Put
Jan 12	-	-	-	10.325 *	May 15, 18:10	-	-	-	10.348	1779	Call Put
Feb 12	-	-	-	10.274 *	May 15, 18:08	-	-	-	10.333	907	Call Put
Mar 12	-	-	-	9.964 *	May 15, 18:10	-	-	-	10.093	1420	Call Put
Apr 12	-	-	-	8.900 *	May 15, 18:09	-	-	-	9.003	1841	Call Put
May 12	-	-	-	8.904 *	May 15, 18:09	-	-	-	8.933	-	Call Put
Jun 12	-	-	-	8.969 *	May 15, 18:09	-	-	-	8.998	-	Call Put
Jul 12	-	-	-	8.910 *	May 15, 18:09	-	-	-	9.078	-	Call Put
Aug 12	-	-	-	9.100 *	May 15, 18:09	-	-	-	9.138	-	Call Put
Sep 12	-	-	-	8.497 *	May 15, 18:09	-	-	-	9.153	-	Call Put
Oct 12	-	-	-	9.094 *	May 15, 18:09	-	-	-	9.228	-	Call Put
Nov 12	-	-	-	9.459 *	May 15, 18:08	-	-	-	9.493	-	Call Put
Dec 12	-	-	-	9.825 *	May 15, 18:13	-	-	40	9.863	3990	Call Put
Jan 13	-	-	-	10.098 *	May 15, 18:11	-	-	-	10.098	-	Call Put
Feb 13	-	-	-	9.915 *	May 15, 18:13	-	-	-	10.088	-	Call Put
Mar 13	-	-	-	9.192 *	May 15, 18:09	-	-	-	9.853	-	Call Put
Apr 13	-	-	-	8.262 *	May 15, 18:13	-	-	-	8.853	-	Call Put
May 13	-	-	-	8.755 *	May 15, 18:08	-	-	-	8.818	-	Call Put
Jun 13	-	-	-	8.307 *	May 15, 18:13	-	-	-	8.883	-	Call Put
Jul 13	-	-	-	8.830 *	May 15, 18:08	-	-	-	8.958	-	Call Put
Aug 13	-	-	-	8.997 *	May 15, 18:13	-	-	-	9.008	393	Call Put
Sep 13	-	-	-	8.447 *	May 15, 18:08	-	-	-	9.023	393	Call Put
Oct 13	-	-	-	8.517 *	May 15, 18:12	-	-	-	9.093	624	Call Put
Nov 13	-	-	-	9.230 *	May 15, 18:13	-	-	-	9.353	325	Call Put
Dec 13	-	-	-	9.703 *	May 15, 18:13	-	-	-	9.703	6132	Call Put
Jan 14	-	-	-	9.925 *	May 15, 18:12	-	-	-	9.938	643	Call Put
Mar 14	-	-	-	-	May 15, 18:11	-	-	-	9.713	15	Call Put
Apr 14	-	-	-	-	May 15, 18:08	-	-	-	8.813	14	Call Put
May 14	-	-	-	8.674 *	May 15, 18:11	-	-	-	8.778	15	Call Put
Dec 14	-	-	-	9.740 *	May 15, 18:10	-	-	-	9.703	13	Call Put
Jan 15	-	-	-	9.965 *	May 15, 18:11	-	-	-	9.938	15	Call Put
May 15	-	-	-	8.824 *	May 15, 18:11	-	-	-	8.848	14	Call Put
Dec 15	9.900	9.900	9.900	9.900	May 16, 09:53	-	0.112	200	9.788	1181	Call Put

Click here to refresh data

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session

These pages © TradingCharts.com, Inc. All rights reserved. Market data delivered to TradingCharts.com, Inc. by DDF Plus. Tradingcharts.com, Inc and DDF Plus make no claims concerning the validity of the information provided herein, and will not be held liable for any use thereof. Data is provided and intended for direct display in Internet browser of end user only, and only in the format provided. Automated capture, reverse engineering, or other unintended use of pages or incorporated data is not permitted.