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)


Click here to refresh data

Month
Click for chart
Session Pr.Day Options
Open High Low Last Time Sett Chg Vol Sett OpInt
Jun 0811.54011.55011.14511.145 May 16, 11:53
-
-0.25410255811.39988142Call Put 
Jul 0811.64611.64611.47011.480 May 16, 12:09
-
-0.0763608611.556126357Call Put 
Aug 0811.73511.73511.56511.570 May 16, 12:20
-
-0.075769011.64540853Call Put 
Sep 0811.59011.61011.58511.600 May 16, 12:12
-
-0.072603811.67234118Call Put 
Oct 0811.64011.68011.64011.680 May 16, 12:13
-
-0.0591052811.73968046Call Put 
Nov 08
-
-
-
12.004 *May 15, 18:10
-
-
295712.00435376Call Put 
Dec 08
-
-
-
12.374 *May 15, 18:11
-
-
213412.37437920Call Put 
Jan 09
-
-
-
12.589 *May 15, 18:10
-
-
484012.58957226Call Put 
Feb 09
-
-
-
12.534 *May 15, 18:10
-
-
53812.53415200Call Put 
Mar 09
-
-
-
12.254 *May 15, 18:09
-
-
370512.25446031Call Put 
Apr 09
-
-
-
10.474 *May 15, 18:09
-
-
412610.47437760Call Put 
May 09
-
-
-
10.299 *May 15, 18:09
-
-
166810.29931251Call Put 
Jun 09
-
-
-
10.360 *May 15, 18:09
-
-
99110.36014294Call Put 
Jul 09
-
-
-
10.441 *May 15, 18:10
-
-
-
10.44112247Call Put 
Aug 09
-
-
-
10.493 *May 15, 18:10
-
-
10510.49311772Call Put 
Sep 09
-
-
-
10.513 *May 15, 18:09
-
-
14010.5139273Call Put 
Oct 09
-
-
-
10.578 *May 15, 18:09
-
-
47810.57822639Call Put 
Nov 09
-
-
-
10.833 *May 15, 18:09
-
-
17910.83312200Call Put 
Dec 09
-
-
-
11.198 *May 15, 18:09
-
-
40911.19820835Call Put 
Jan 10
-
-
-
11.413 *May 15, 18:08
-
-
-
11.41310840Call Put 
Feb 10
-
-
-
11.385 *May 15, 18:08
-
-
-
11.3633663Call Put 
Mar 10
-
-
-
11.125 *May 15, 18:09
-
-
-
11.10312180Call Put 
Apr 10
-
-
-
9.715 *May 15, 18:08
-
-
1169.71817907Call Put 
May 109.6009.6009.6009.600 May 16, 12:25
-
0.037
-
9.5637073Call Put 
Jun 109.6509.6509.6509.650 May 16, 12:11
-
0.027
-
9.6233800Call Put 
Jul 10
-
-
-
9.705 *May 15, 18:12
-
-
-
9.7083340Call Put 
Aug 109.7809.7809.7809.780 May 16, 12:11
-
0.012
-
9.7684368Call Put 
Sep 10
-
-
-
9.788 *May 15, 18:12
-
-
-
9.7882247Call Put 
Oct 10
-
-
-
9.865 *May 15, 18:13
-
-
-
9.86812781Call Put 
Nov 10
-
-
-
10.120 *May 15, 18:08
-
-
-
10.1233092Call Put 
Dec 1010.49010.49010.49010.490 May 16, 12:12
-
0.002
-
10.48810424Call Put 
Jan 11
-
-
-
10.605 *May 15, 18:08
-
-
210.7136670Call Put 
Feb 11
-
-
-
10.557 *May 15, 18:08
-
-
-
10.6932905Call Put 
Mar 11
-
-
-
10.345 *May 15, 18:08
-
-
-
10.4538713Call Put 
Apr 11
-
-
-
9.278 *May 15, 18:10
-
-
-
9.2786507Call Put 
May 11
-
-
-
9.175 *May 15, 18:09
-
-
-
9.1933805Call Put 
Jun 11
-
-
-
9.055 *May 15, 18:10
-
-
-
9.2581919Call Put 
Jul 11
-
-
-
9.325 *May 15, 18:09
-
-
-
9.3432189Call Put 
Aug 11
-
-
-
9.385 *May 15, 18:10
-
-
-
9.4032142Call Put 
Sep 11
-
-
-
9.400 *May 15, 18:08
-
-
-
9.4182372Call Put 
Oct 11
-
-
-
8.107 *May 15, 18:10
-
-
-
9.4983501Call Put 
Nov 11
-
-
-
9.440 *May 15, 18:08
-
-
-
9.7582040Call Put 
Dec 11
-
-
-
10.015 *May 15, 18:11
-
-
-
10.1284781Call Put 
Jan 12
-
-
-
10.325 *May 15, 18:10
-
-
-
10.3481779Call Put 
Feb 12
-
-
-
10.274 *May 15, 18:08
-
-
-
10.333907Call Put 
Mar 12
-
-
-
9.964 *May 15, 18:10
-
-
-
10.0931420Call Put 
Apr 12
-
-
-
8.900 *May 15, 18:09
-
-
-
9.0031841Call 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
-
-
409.8633990Call 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
-
-
-
9.008393Call Put 
Sep 13
-
-
-
8.447 *May 15, 18:08
-
-
-
9.023393Call Put 
Oct 13
-
-
-
8.517 *May 15, 18:12
-
-
-
9.093624Call Put 
Nov 13
-
-
-
9.230 *May 15, 18:13
-
-
-
9.353325Call Put 
Dec 13
-
-
-
9.703 *May 15, 18:13
-
-
-
9.7036132Call Put 
Jan 14
-
-
-
9.925 *May 15, 18:12
-
-
-
9.938643Call Put 
Mar 14
-
-
-
-
May 15, 18:11
-
-
-
9.71315Call Put 
Apr 14
-
-
-
-
May 15, 18:08
-
-
-
8.81314Call Put 
May 14
-
-
-
8.674 *May 15, 18:11
-
-
-
8.77815Call Put 
Dec 14
-
-
-
9.740 *May 15, 18:10
-
-
-
9.70313Call Put 
Jan 15
-
-
-
9.965 *May 15, 18:11
-
-
-
9.93815Call Put 
May 15
-
-
-
8.824 *May 15, 18:11
-
-
-
8.84814Call Put 
Dec 159.9009.9009.9009.900 May 16, 09:53
-
0.1122009.7881181Call 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


Home Page Charts Menu My Charts Menu

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.