Commodity Futures Price Quotes For

NYMEX Henry Hub Natural Gas

(Price quotes for NYMEX Henry Hub Natural Gas delayed at least 10 minutes as per exchange requirements)
Click here for current electronic session quotes.

Click here to refresh data

Month Click for chart Session Pr.Day Options Open High Low Last Time Sett Chg Vol Sett OpInt Aug 09 3.720 3.770 3.615 3.635 Jul 02, 17:47 3.615 -0.180 80395 3.795 141789 Call Put  Sep 09 3.855 3.855 3.757 3.757 Jul 02, 17:49 3.757 -0.187 22868 3.944 95428 Call Put  Oct 09 3.996 3.996 3.996 4.178 Jul 02, 17:49 3.996 -0.182 12558 4.178 77594 Call Put  Nov 09 4.692 4.692 4.692 4.845 Jul 02, 17:44 4.692 -0.153 3498 4.845 35195 Call Put  Dec 09 5.475 5.525 5.392 5.525 Jul 02, 17:43 5.392 -0.143 3866 5.535 43244 Call Put  Jan 10 5.780 5.780 5.707 5.707 Jul 02, 17:46 5.707 -0.133 5985 5.840 38048 Call Put  Feb 10 5.825 5.825 5.745 5.745 Jul 02, 17:45 5.745 -0.130 1738 5.875 19931 Call Put  Mar 10 5.770 5.770 5.687 5.770 Jul 02, 17:44 5.687 -0.133 2406 5.820 37308 Call Put  Apr 10 5.665 5.665 5.582 5.582 Jul 02, 17:44 5.582 -0.130 1833 5.712 34772 Call Put  May 10 5.700 5.700 5.627 5.700 Jul 02, 17:45 5.627 -0.130 117 5.757 15302 Call Put  Jun 10 5.795 5.795 5.720 5.720 Jul 02, 17:43 5.720 -0.132 200 5.852 8853 Call Put  Jul 10 5.920 5.935 5.837 5.935 Jul 02, 17:46 5.837 -0.131 108 5.968 8268 Call Put  Aug 10 6.020 6.025 5.927 5.927 Jul 02, 17:50 5.927 -0.131 124 6.058 9350 Call Put  Sep 10 6.080 6.080 5.992 6.080 Jul 02, 17:48 5.992 -0.131 89 6.123 7106 Call Put  Oct 10 6.190 6.190 6.107 6.190 Jul 02, 17:46 6.107 -0.131 662 6.238 16521 Call Put  Nov 10 6.555 6.555 6.452 6.555 Jul 02, 17:43 6.452 -0.131 9 6.583 5889 Call Put  Dec 10 6.930 6.930 6.842 6.930 Jul 02, 17:44 6.842 -0.126 111 6.968 12357 Call Put  Jan 11 7.145 7.145 7.062 7.062 Jul 02, 17:44 7.062 -0.126 127 7.188 8568 Call Put  Feb 11 7.155 7.155 7.062 7.062 Jul 02, 17:47 7.062 -0.123 52 7.185 4935 Call Put  Mar 11 6.980 6.980 6.892 6.980 Jul 02, 17:44 6.892 -0.123 164 7.015 12847 Call Put  Apr 11 6.530 6.530 6.442 6.442 Jul 02, 17:46 6.442 -0.113 4 6.555 8165 Call Put  May 11 - - - 6.571 Jul 02, 17:50 6.412 -0.113 - 6.525 6882 Call Put  Jun 11 - - - 6.620 Jul 02, 17:45 6.502 -0.113 - 6.615 2550 Call Put  Jul 11 - - - 6.766 Jul 02, 17:49 6.607 -0.113 - 6.720 2789 Call Put  Aug 11 - - - 6.841 Jul 02, 17:45 6.682 -0.113 - 6.795 2923 Call Put  Sep 11 - - - 6.940 Jul 02, 17:48 6.712 -0.113 - 6.825 3123 Call Put  Oct 11 - - - 6.951 Jul 02, 17:43 6.792 -0.113 - 6.905 6224 Call Put  Nov 11 - - - 7.186 Jul 02, 17:47 7.032 -0.113 1 7.145 2223 Call Put  Dec 11 - - - 7.476 Jul 02, 17:49 7.322 -0.113 - 7.435 4885 Call Put  Jan 12 - - - 7.681 Jul 02, 17:46 7.532 -0.113 - 7.645 2899 Call Put  Feb 12 - - - 7.676 Jul 02, 17:45 7.527 -0.113 - 7.640 1325 Call Put  Mar 12 - - - 7.430 Jul 02, 17:48 7.312 -0.113 102 7.425 4118 Call Put  Apr 12 - - - 6.775 Jul 02, 17:44 6.702 -0.108 - 6.810 2271 Call Put  May 12 - - - 6.745 Jul 02, 17:44 6.662 -0.108 - 6.770 1724 Call Put  Jun 12 - - - 6.825 Jul 02, 17:44 6.742 -0.108 - 6.850 1259 Call Put  Jul 12 - - - 6.940 Jul 02, 17:48 6.832 -0.108 2 6.940 1186 Call Put  Aug 12 - - - 7.005 Jul 02, 17:50 6.897 -0.108 3 7.005 1439 Call Put  Sep 12 - - - 7.035 Jul 02, 17:47 6.927 -0.108 2 7.035 1302 Call Put  Oct 12 - - - 7.095 Jul 02, 17:49 7.012 -0.108 - 7.120 1821 Call Put  Nov 12 - - - 7.351 Jul 02, 17:46 7.242 -0.108 - 7.350 1837 Call Put  Dec 12 - - - 7.631 Jul 02, 17:44 7.522 -0.108 1 7.630 5159 Call Put  Jan 13 - - - 7.826 Jul 02, 17:45 7.727 -0.103 - 7.830 1186 Call Put  Feb 13 - - - 7.821 Jul 02, 17:48 7.722 -0.103 - 7.825 586 Call Put  Mar 13 - - - 7.600 Jul 02, 17:49 7.502 -0.098 125 7.600 1133 Call Put  Apr 13 - - - 6.900 Jul 02, 17:44 6.842 -0.088 - 6.930 893 Call Put  May 13 - - - 6.890 Jul 02, 17:48 6.797 -0.088 150 6.885 880 Call Put  Jun 13 - - - 6.940 Jul 02, 17:43 6.882 -0.088 - 6.970 717 Call Put  Jul 13 - - - 7.035 Jul 02, 17:47 6.977 -0.088 - 7.065 676 Call Put  Aug 13 - - - 7.105 Jul 02, 17:48 7.047 -0.088 - 7.135 616 Call Put  Sep 13 - - - 7.140 Jul 02, 17:46 7.077 -0.088 - 7.165 486 Call Put  Oct 13 - - - 7.226 Jul 02, 17:44 7.162 -0.088 - 7.250 844 Call Put  Nov 13 - - - 7.466 Jul 02, 17:45 7.402 -0.088 - 7.490 398 Call Put  Dec 13 - - - 7.756 Jul 02, 17:47 7.692 -0.088 - 7.780 5743 Call Put  Jan 14 - - - 7.991 Jul 02, 17:48 7.897 -0.083 - 7.980 887 Call Put  Feb 14 - - - 7.946 Jul 02, 17:44 7.892 -0.083 - 7.975 102 Call Put  Mar 14 - - - 7.721 Jul 02, 17:44 7.667 -0.083 - 7.750 377 Call Put  Apr 14 - - - 7.016 Jul 02, 17:43 6.997 -0.048 - 7.045 120 Call Put  May 14 - - - 6.790 Jul 02, 17:43 6.957 -0.048 - 7.005 105 Call Put  Jun 14 - - - 7.056 Jul 02, 17:44 7.042 -0.043 - 7.085 96 Call Put  Jul 14 - - - 7.103 Jul 02, 17:46 7.142 -0.043 - 7.185 89 Call Put  Aug 14 - - - 7.617 Jul 02, 17:43 7.212 -0.043 - 7.255 91 Call Put  Sep 14 - - - - Jul 02, 17:47 7.242 -0.043 - 7.285 85 Call Put  Oct 14 - - - 6.666 Jul 02, 17:46 7.327 -0.043 - 7.370 334 Call Put  Dec 14 - - - 7.571 Jul 02, 17:48 7.857 -0.043 - 7.900 91 Call Put  Jan 15 - - - 8.650 Jul 02, 17:49 8.072 -0.043 - 8.115 21 Call Put  Feb 15 - - - 8.747 Jul 02, 17:48 8.067 -0.043 - 8.110 19 Call Put  Mar 15 - - - 7.992 Jul 02, 17:48 7.842 -0.038 - 7.880 99 Call Put  Apr 15 - - - 6.647 Jul 02, 17:47 7.152 -0.028 - 7.180 180 Call Put  May 15 - - - 7.027 Jul 02, 17:44 7.117 -0.028 - 7.145 109 Call Put  Jul 15 - - - 7.766 Jul 02, 17:43 7.297 -0.028 - 7.325 21 Call Put  Oct 15 - - - 7.382 Jul 02, 17:43 7.482 -0.028 - 7.510 97 Call Put  Dec 15 - - - 9.274 Jul 02, 17:46 8.012 -0.028 - 8.040 1990 Call Put  Mar 16 - - - 7.947 Jul 02, 17:45 7.997 -0.028 - 8.025 105 Call Put  Apr 16 - - - 7.237 Jul 02, 17:48 7.307 -0.018 - 7.325 131 Call Put  Click here to refresh data Times indicate exchange local time.

 

Trading Center

HOME | COMMODITY CHARTS | COMMODITY QUOTES | FOREX CHARTS | FOREX QUOTES | STOCKS & EQUITIES

FUTURES MARKETS:  Grains | Meats | Energy | Metals | Food & Fiber | Currency | Index | Interest

Advertise With Us | Broker Search | Free Offers | Contact Us

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.