Asset Class Navigation

E-mini Natural Gas Futures Settlements

Options


All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 16 2.755 2.895 2.740 2.870 +.149 2.890 1,334 786
SEP 16 2.755 2.890 2.750A 2.865 +.144 2.888 66 291
OCT 16 2.815 2.925 2.815 2.905A +.139 2.927 16 352
NOV 16 3.020 3.060B 3.005A 3.035A +.119 3.058 14 67
DEC 16 3.130 3.295B 3.125 3.275A +.102 3.296 13 43
JAN 17 3.255 3.425B 3.255 3.405A +.100 3.426 3 390
FEB 17 - - - - +.095 3.409 0 38
MAR 17 - - - - +.088 3.351 0 55
APR 17 3.045 3.045 3.045 3.045 +.065 3.048 2 54
MAY 17 - - - - +.055 3.005 0 47
JUN 17 - - - - +.050 3.029 0 42
JLY 17 - - - - +.045 3.056 0 62
AUG 17 - - - - +.045 3.063 0 26
SEP 17 - - - - +.045 3.041 0 7
OCT 17 - - - - +.045 3.063 0 11
NOV 17 - - - - +.044 3.114 0 0
DEC 17 - - - - +.042 3.247 0 0
JAN 18 - - - - +.042 3.354 0 11
FEB 18 - - - - +.041 3.317 0 3
MAR 18 - - - - +.041 3.250 0 0
APR 18 - - - - +.037 2.876 0 4
MAY 18 - - - - +.033 2.845 0 0
JUN 18 - - - - +.033 2.873 0 0
JLY 18 - - - - +.033 2.906 0 0
AUG 18 - - - - +.033 2.913 0 0
SEP 18 - - - - +.031 2.889 0 0
OCT 18 - - - - +.031 2.906 0 0
NOV 18 - - - - +.031 2.978 0 0
DEC 18 - - - - +.031 3.121 0 0
JAN 19 - - - - +.031 3.238 0 0
FEB 19 - - - - +.030 3.207 0 0
MAR 19 - - - - +.030 3.144 0 0
APR 19 - - - - +.029 2.838 0 0
MAY 19 - - - - +.029 2.830 0 1
JUN 19 - - - - +.029 2.861 0 0
JLY 19 - - - - +.029 2.897 0 0
AUG 19 - - - - +.029 2.910 0 0
SEP 19 - - - - +.029 2.898 0 0
OCT 19 - - - - +.029 2.915 0 0
NOV 19 - - - - +.028 2.987 0 0
DEC 19 - - - - +.028 3.132 0 0
JAN 20 - - - - +.030 3.254 0 0
FEB 20 - - - - +.030 3.224 0 0
MAR 20 - - - - +.030 3.159 0 0
APR 20 - - - - +.032 2.881 0 0
MAY 20 - - - - +.032 2.879 0 0
JUN 20 - - - - +.032 2.912 0 0
JLY 20 - - - - +.032 2.949 0 0
AUG 20 - - - - +.032 2.977 0 0
SEP 20 - - - - +.032 2.978 0 0
OCT 20 - - - - +.032 3.011 0 0
NOV 20 - - - - +.032 3.084 0 0
DEC 20 - - - - +.032 3.229 0 0
JAN 21 - - - - +.032 3.361 0 0
FEB 21 - - - - +.032 3.333 0 0
MAR 21 - - - - +.032 3.268 0 0
APR 21 - - - - +.032 3.013 0 0
MAY 21 - - - - +.032 3.012 0 0
JUN 21 - - - - +.032 3.045 0 0
JLY 21 - - - - +.032 3.083 0 0
AUG 21 - - - - +.032 3.118 0 0
SEP 21 - - - - +.032 3.119 0 0
OCT 21 - - - - +.032 3.151 0 0
NOV 21 - - - - +.032 3.226 0 0
DEC 21 - - - - +.033 3.374 0 0
Total 1,448 2,290