NYMEX Henry Hub Natural Gas
(Quotes for the NYMEX exchange are end of previous session prices only, due to licensing restrictions on this website.) Refresh data
Click Here To Return to PrairieLinks CommoditiesMonth
Click for chartSession Pr.Day Options
Open
High
Low
Last
Time
Sett
Chg
Vol
Sett
OpInt
Jun 08 11.385 11.537 11.340 11.537 May 09, 17:48 11.537 0.274 82741 11.263 114246 Call Put Jul 08 11.530 11.670 11.480 11.657 May 09, 17:48 11.657 0.287 23762 11.370 95369 Call Put Aug 08 11.590 11.731 11.585 11.731 May 09, 17:49 11.731 0.291 6192 11.440 37899 Call Put Sep 08 11.765 11.765 11.747 11.747 May 09, 17:48 11.747 0.282 4760 11.465 31973 Call Put Oct 08 11.660 11.804 11.660 11.804 May 09, 17:49 11.804 0.278 7059 11.526 64901 Call Put Nov 08 11.915 12.054 11.870 12.054 May 09, 17:49 12.054 0.278 1438 11.776 34241 Call Put Dec 08 12.290 12.417 12.235 12.417 May 09, 17:49 12.417 0.278 1329 12.139 37724 Call Put Jan 09 12.500 12.627 12.495 12.627 May 09, 17:48 12.627 0.268 2489 12.359 56457 Call Put Feb 09 12.450 12.567 12.450 12.567 May 09, 17:48 12.567 0.268 211 12.299 15086 Call Put Mar 09 12.195 12.287 12.195 12.287 May 09, 17:48 12.287 0.263 2227 12.024 43833 Call Put Apr 09 10.410 10.457 10.410 10.457 May 09, 17:48 10.457 0.168 1635 10.289 38301 Call Put May 09 10.260 10.260 10.260 10.260 May 09, 17:47 10.260 0.166 312 10.094 30886 Call Put Jun 09 10.152 May 09, 17:47 10.318 0.166 230 10.152 13840 Call Put Jul 09 10.235 May 09, 17:48 10.401 0.166 112 10.235 12055 Call Put Aug 09 10.430 10.453 10.330 10.453 May 09, 17:48 10.453 0.166 17 10.287 11778 Call Put Sep 09 10.460 10.473 10.460 10.473 May 09, 17:48 10.473 0.166 32 10.307 9226 Call Put Oct 09 10.500 10.540 10.500 10.540 May 09, 17:48 10.540 0.164 61 10.376 23650 Call Put Nov 09 10.760 10.785 10.760 10.785 May 09, 17:47 10.785 0.164 2 10.621 11973 Call Put Dec 09 11.135 11.135 11.135 11.135 May 09, 17:47 11.135 0.164 10 10.971 18716 Call Put Jan 10 11.345 11.345 11.345 11.345 May 09, 17:47 11.345 0.164 28 11.181 10456 Call Put Feb 10 10.519 May 09, 17:47 11.290 0.164 17 11.126 3653 Call Put Mar 10 10.871 May 09, 17:47 11.035 0.164 15 10.871 12005 Call Put Apr 10 9.569 May 09, 17:46 9.660 0.109 2 9.551 17938 Call Put May 10 9.422 May 09, 17:49 9.510 0.106 9.404 7065 Call Put Jun 10 9.482 May 09, 17:48 9.570 0.106 9.464 3721 Call Put Jul 10 9.150 May 09, 17:50 9.655 0.106 9.549 3271 Call Put Aug 10 9.720 9.720 9.715 9.715 May 09, 17:50 9.715 0.106 9.609 4327 Call Put Sep 10 9.264 May 09, 17:51 9.735 0.106 9.629 2193 Call Put Oct 10 9.760 9.815 9.760 9.815 May 09, 17:51 9.815 0.106 9.709 12716 Call Put Nov 10 9.977 May 09, 17:46 10.065 0.106 1 9.959 3000 Call Put Dec 10 10.425 10.425 10.425 10.425 May 09, 17:50 10.425 0.106 6 10.319 10315 Call Put Jan 11 10.645 10.645 10.645 10.645 May 09, 17:46 10.645 0.106 10.539 6714 Call Put Feb 11 10.557 May 09, 17:47 10.630 0.101 10.529 2934 Call Put Mar 11 10.100 May 09, 17:46 10.390 0.101 10.289 8732 Call Put Apr 11 9.219 May 09, 17:49 9.255 0.036 9.219 6531 Call Put May 11 9.172 May 09, 17:48 9.175 0.036 9.139 3830 Call Put Jun 11 9.055 May 09, 17:49 9.240 0.036 9.204 1951 Call Put Jul 11 9.280 9.325 9.280 9.325 May 09, 17:47 9.325 0.036 9.289 2220 Call Put Aug 11 9.330 9.385 9.330 9.385 May 09, 17:48 9.385 0.036 9.349 2166 Call Put Sep 11 9.360 9.400 9.360 9.400 May 09, 17:47 9.400 0.036 9.364 2258 Call Put Oct 11 8.107 May 09, 17:48 9.480 0.036 9.444 3533 Call Put Nov 11 9.440 May 09, 17:47 9.735 0.031 9.704 2071 Call Put Dec 11 10.095 10.095 10.095 10.095 May 09, 17:49 10.095 0.031 10.064 4698 Call Put Jan 12 10.315 10.315 10.315 10.315 May 09, 17:48 10.315 0.031 10.284 1747 Call Put Feb 12 10.274 May 09, 17:47 10.300 0.026 10.274 898 Call Put Mar 12 8.777 May 09, 17:48 10.060 0.026 10.034 1382 Call Put Apr 12 8.900 May 09, 17:47 8.965 -0.009 8.974 1780 Call Put May 12 8.904 May 09, 17:48 8.895 -0.009 8.904 1285 Call Put Jun 12 8.969 May 09, 17:47 8.960 -0.009 8.969 749 Call Put Jul 12 8.910 May 09, 17:47 9.040 -0.009 9.049 767 Call Put Aug 12 9.050 9.100 9.050 9.100 May 09, 17:48 9.100 -0.009 9.109 846 Call Put Sep 12 8.497 May 09, 17:47 9.115 -0.009 9.124 774 Call Put Oct 12 9.140 9.190 9.140 9.190 May 09, 17:48 9.190 -0.009 9.199 1305 Call Put Nov 12 9.459 May 09, 17:47 9.450 -0.009 9.459 723 Call Put Dec 12 9.815 9.815 9.815 9.815 May 09, 17:51 9.815 -0.009 9.824 3925 Call Put Jan 13 10.054 May 09, 17:49 10.045 -0.009 10.054 404 Call Put Feb 13 9.915 May 09, 17:51 10.035 -0.014 10.049 345 Call Put Mar 13 9.192 May 09, 17:47 9.800 -0.019 9.819 594 Call Put Apr 13 8.262 May 09, 17:51 8.790 -0.019 8.809 731 Call Put May 13 8.800 8.800 8.755 8.755 May 09, 17:47 8.755 -0.019 2 8.774 377 Call Put Jun 13 8.307 May 09, 17:51 8.820 -0.019 8.839 356 Call Put Jul 13 8.830 May 09, 17:47 8.895 -0.019 8.914 394 Call Put Aug 13 8.997 May 09, 17:51 8.945 -0.019 8.964 393 Call Put Sep 13 8.447 May 09, 17:47 8.960 -0.019 8.979 393 Call Put Oct 13 8.517 May 09, 17:50 9.030 -0.019 9.049 624 Call Put Nov 13 9.230 May 09, 17:51 9.285 -0.019 9.304 325 Call Put Dec 13 9.654 9.654 9.635 9.635 May 09, 17:51 9.635 -0.019 1 9.654 5990 Call Put Jan 14 9.925 May 09, 17:51 9.865 -0.019 9.884 643 Call Put Mar 14 May 09, 17:50 9.640 -0.019 9.659 15 Call Put Apr 14 May 09, 17:46 8.780 -0.019 8.799 14 Call Put Dec 14 9.740 May 09, 17:49 9.670 -0.019 9.689 13 Call Put Jan 15 9.965 May 09, 17:50 9.895 -0.019 2 9.914 15 Call Put May 15 8.824 May 09, 17:49 8.805 -0.019 1 8.824 14 Call Put Dec 15 9.756 May 09, 17:48 9.745 -0.019 9.764 714 Call Put
Times indicate exchange local time.
| 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. |