Charts & Quotes - TradingCharts.com, Inc.

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
Aug 08	13.370	13.577	13.330	13.577	Jul 03, 17:41	13.577	0.188	83760	13.389	139833	Call Put
Sep 08	13.530	13.646	13.510	13.646	Jul 03, 17:40	13.646	0.194	15490	13.452	99244	Call Put
Oct 08	13.610	13.726	13.577	13.726	Jul 03, 17:41	13.726	0.199	10681	13.527	77427	Call Put
Nov 08	13.730	13.983	13.730	13.983	Jul 03, 17:41	13.983	0.199	4169	13.784	44627	Call Put
Dec 08	14.115	14.323	14.070	14.323	Jul 03, 17:41	14.323	0.204	1981	14.119	43027	Call Put
Jan 09	14.305	14.516	14.275	14.516	Jul 03, 17:41	14.516	0.207	4844	14.309	61398	Call Put
Feb 09	14.270	14.446	14.220	14.446	Jul 03, 17:41	14.446	0.197	629	14.249	20933	Call Put
Mar 09	13.950	14.166	13.950	14.166	Jul 03, 17:40	14.166	0.192	3426	13.974	53189	Call Put
Apr 09	11.810	11.996	11.810	11.996	Jul 03, 17:40	11.996	0.167	1786	11.829	57561	Call Put
May 09	11.660	11.801	11.660	11.801	Jul 03, 17:40	11.801	0.167	683	11.634	32465	Call Put
Jun 09	-	-	-	11.702	Jul 03, 17:40	11.869	0.167	355	11.702	18197	Call Put
Jul 09	11.842	11.959	11.842	11.959	Jul 03, 17:41	11.959	0.167	239	11.792	16218	Call Put
Aug 09	-	-	-	11.849	Jul 03, 17:41	12.016	0.167	146	11.849	15513	Call Put
Sep 09	-	-	-	11.869	Jul 03, 17:40	12.036	0.167	146	11.869	14564	Call Put
Oct 09	11.920	12.106	11.920	12.106	Jul 03, 17:40	12.106	0.167	695	11.939	34150	Call Put
Nov 09	-	-	-	12.214	Jul 03, 17:40	12.376	0.162	1091	12.214	16570	Call Put
Dec 09	12.630	12.726	12.630	12.726	Jul 03, 17:40	12.726	0.157	1214	12.569	26218	Call Put
Jan 10	12.880	12.946	12.880	12.946	Jul 03, 17:40	12.946	0.157	197	12.789	12463	Call Put
Feb 10	12.804	12.881	12.804	12.881	Jul 03, 17:40	12.881	0.157	26	12.724	5341	Call Put
Mar 10	12.549	12.621	12.549	12.621	Jul 03, 17:40	12.621	0.152	309	12.469	15221	Call Put
Apr 10	10.570	10.701	10.570	10.701	Jul 03, 17:40	10.701	0.112	266	10.589	20077	Call Put
May 10	10.380	10.521	10.380	10.521	Jul 03, 17:44	10.521	0.107	25	10.414	8246	Call Put
Jun 10	10.460	10.596	10.460	10.596	Jul 03, 17:43	10.596	0.102	88	10.494	5327	Call Put
Jul 10	10.589	10.691	10.540	10.691	Jul 03, 17:42	10.691	0.102	20	10.589	4937	Call Put
Aug 10	10.659	10.761	10.659	10.761	Jul 03, 17:41	10.761	0.102	16	10.659	6122	Call Put
Sep 10	-	-	-	10.684	Jul 03, 17:45	10.786	0.102	67	10.684	4103	Call Put
Oct 10	10.876	10.876	10.876	10.876	Jul 03, 17:42	10.876	0.102	12	10.774	14969	Call Put
Nov 10	-	-	-	11.157	Jul 03, 17:43	11.171	0.097	47	11.074	4517	Call Put
Dec 10	11.530	11.586	11.500	11.586	Jul 03, 17:45	11.586	0.092	72	11.494	12550	Call Put
Jan 11	11.821	11.821	11.821	11.821	Jul 03, 17:43	11.821	0.087	243	11.734	6857	Call Put
Feb 11	-	-	-	11.339	Jul 03, 17:43	11.806	0.082	16	11.724	3356	Call Put
Mar 11	-	-	-	11.494	Jul 03, 17:43	11.571	0.077	342	11.494	10614	Call Put
Apr 11	10.184	10.184	10.121	10.121	Jul 03, 17:44	10.121	0.007	43	10.114	6595	Call Put
May 11	-	-	-	9.976	Jul 03, 17:43	10.051	0.002	20	10.049	3999	Call Put
Jun 11	-	-	-	10.134	Jul 03, 17:44	10.136	0.002	76	10.134	2068	Call Put
Jul 11	-	-	-	10.234	Jul 03, 17:43	10.236	0.002	30	10.234	2039	Call Put
Aug 11	-	-	-	10.309	Jul 03, 17:44	10.311	0.002	27	10.309	2062	Call Put
Sep 11	-	-	-	10.334	Jul 03, 17:43	10.336	0.002	83	10.334	2568	Call Put
Oct 11	10.431	10.431	10.431	10.431	Jul 03, 17:44	10.431	0.002	16	10.429	3561	Call Put
Nov 11	-	-	-	10.534	Jul 03, 17:43	10.746	0.002	16	10.744	1933	Call Put
Dec 11	11.150	11.219	11.150	11.171	Jul 03, 17:44	11.171	0.002	94	11.169	5269	Call Put
Jan 12	-	-	-	11.515	Jul 03, 17:44	11.426	0.002	-	11.424	1910	Call Put
Feb 12	-	-	-	11.341	Jul 03, 17:43	11.416	0.002	-	11.414	1013	Call Put
Mar 12	-	-	-	11.275	Jul 03, 17:44	11.186	0.002	-	11.184	1835	Call Put
Apr 12	10.076	10.076	10.076	10.076	Jul 03, 17:43	10.076	-0.018	-	10.094	1970	Call Put
May 12	-	-	-	10.066	Jul 03, 17:43	10.031	-0.018	-	10.049	1297	Call Put
Jun 12	-	-	-	10.146	Jul 03, 17:43	10.111	-0.018	-	10.129	755	Call Put
Jul 12	-	-	-	8.910	Jul 03, 17:43	10.211	-0.018	-	10.229	831	Call Put
Aug 12	-	-	-	10.403	Jul 03, 17:43	10.286	-0.018	-	10.304	856	Call Put
Sep 12	-	-	-	8.497	Jul 03, 17:43	10.306	-0.018	-	10.324	790	Call Put
Oct 12	10.396	10.396	10.396	10.396	Jul 03, 17:43	10.396	-0.018	-	10.414	1210	Call Put
Nov 12	-	-	-	9.459	Jul 03, 17:43	10.716	-0.018	-	10.734	717	Call Put
Dec 12	11.204	11.204	11.136	11.136	Jul 03, 17:45	11.136	-0.018	2	11.154	4128	Call Put
Jan 13	-	-	-	11.419	Jul 03, 17:41	11.401	-0.018	4	11.419	489	Call Put
Feb 13	11.459	11.459	11.391	11.391	Jul 03, 17:42	11.391	-0.018	1	11.409	441	Call Put
Mar 13	11.239	11.239	11.161	11.161	Jul 03, 17:43	11.161	-0.018	1	11.179	819	Call Put
Apr 13	10.241	10.241	10.241	10.241	Jul 03, 17:42	10.241	-0.018	2	10.259	829	Call Put
May 13	-	-	-	10.060	Jul 03, 17:43	10.216	-0.018	2	10.234	493	Call Put
Jun 13	-	-	-	10.314	Jul 03, 17:42	10.296	-0.018	2	10.314	370	Call Put
Jul 13	10.396	10.396	10.396	10.396	Jul 03, 17:43	10.396	-0.018	1	10.414	424	Call Put
Aug 13	-	-	-	9.892	Jul 03, 17:43	10.471	-0.018	1	10.489	408	Call Put
Sep 13	-	-	-	9.907	Jul 03, 17:43	10.491	-0.018	1	10.509	405	Call Put
Oct 13	-	-	-	8.517	Jul 03, 17:42	10.576	-0.018	1	10.594	724	Call Put
Nov 13	-	-	-	9.230	Jul 03, 17:42	10.891	-0.018	1	10.909	338	Call Put
Dec 13	-	-	-	11.334	Jul 03, 17:42	11.316	-0.018	4	11.334	7141	Call Put
Jan 14	-	-	-	10.892	Jul 03, 17:42	11.586	-0.018	-	11.604	784	Call Put
Mar 14	-	-	-	10.982	Jul 03, 17:42	11.356	-0.018	-	11.374	197	Call Put
Apr 14	-	-	-	-	Jul 03, 17:43	10.486	-0.018	-	10.504	48	Call Put
May 14	-	-	-	8.674	Jul 03, 17:41	10.471	-0.018	-	10.489	49	Call Put
Oct 14	-	-	-	10.467	Jul 03, 17:44	10.826	-0.018	1	10.844	298	Call Put
Dec 14	-	-	-	10.782	Jul 03, 17:44	11.556	-0.018	-	11.574	51	Call Put
Jan 15	-	-	-	11.231	Jul 03, 17:41	11.826	-0.018	-	11.844	13	Call Put
May 15	-	-	-	8.824	Jul 03, 17:41	10.756	-0.018	-	10.774	12	Call Put
Dec 15	-	-	-	11.186	Jul 03, 17:44	11.831	-0.018	-	11.849	2518	Call Put

Refresh data
Times indicate exchange local time.

TradingCharts.com, Inc Futures Market Quotes

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.