Asset Class Navigation

E-mini Natural Gas Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAR 15 2.725 2.735 2.640 - -.028 2.691 1,319 1,270
APR 15 2.730 2.730 2.645 - -.028 2.687 56 344
MAY 15 2.745 2.745 2.675 - -.032 2.714 26 284
JUN 15 2.745 2.745 2.725A - -.035 2.755 30 45
JLY 15 - - 2.785A - -.037 2.811 0 25
AUG 15 2.805 2.805 2.805 - -.036 2.823 1 26
SEP 15 - - - - -.034 2.812 3 20
OCT 15 - - - - -.033 2.845 0 18
NOV 15 - - - - -.037 2.963 0 18
DEC 15 - - - - -.036 3.154 0 22
JAN 16 - - - - -.036 3.287 0 7
FEB 16 - - - - -.035 3.285 0 8
MAR 16 - - - - -.038 3.250 0 3
APR 16 - - - - -.038 3.135 0 17
MAY 16 - - - - -.040 3.146 0 1
JUN 16 - - - - -.038 3.189 0 0
JLY 16 - - - - -.034 3.235 0 1
AUG 16 - - - - -.034 3.244 0 1
SEP 16 - - - - -.034 3.231 0 0
OCT 16 - - - - -.036 3.252 0 1
NOV 16 - - - - -.033 3.323 0 0
DEC 16 - - - - -.021 3.513 0 1
JAN 17 - - - - -.020 3.671 0 0
FEB 17 - - - - -.018 3.667 0 0
MAR 17 - - - - -.016 3.619 0 0
APR 17 - - - - -.011 3.439 0 0
MAY 17 - - - - -.011 3.446 0 0
JUN 17 - - - - -.011 3.486 0 0
JLY 17 - - - - -.011 3.526 0 0
AUG 17 - - - - -.011 3.535 0 0
SEP 17 - - - - -.011 3.523 0 0
OCT 17 - - - - -.011 3.548 0 0
NOV 17 - - - - -.010 3.615 0 0
DEC 17 - - - - -.009 3.778 0 0
JAN 18 - - - - -.008 3.908 0 0
FEB 18 - - - - -.007 3.887 0 0
MAR 18 - - - - -.006 3.826 0 0
APR 18 - - - - -.001 3.551 0 0
MAY 18 - - - - -.001 3.548 0 0
JUN 18 - - - - -.001 3.578 0 0
JLY 18 - - - - -.001 3.612 0 0
AUG 18 - - - - -.001 3.624 0 0
SEP 18 - - - - -.001 3.617 0 0
OCT 18 - - - - -.001 3.641 0 0
NOV 18 - - - - UNCH 3.720 0 0
DEC 18 - - - - +.001 3.887 0 0
JAN 19 - - - - +.003 4.021 0 0
FEB 19 - - - - +.005 3.999 0 0
MAR 19 - - - - +.007 3.937 0 0
APR 19 - - - - +.007 3.652 0 0
MAY 19 - - - - +.007 3.649 0 0
JUN 19 - - - - +.007 3.679 0 0
JLY 19 - - - - +.007 3.711 0 0
AUG 19 - - - - +.007 3.727 0 0
SEP 19 - - - - +.007 3.719 0 0
OCT 19 - - - - +.007 3.742 0 0
NOV 19 - - - - +.007 3.822 0 0
DEC 19 - - - - +.007 3.994 0 0
JAN 20 - - - - +.007 4.124 0 0
FEB 20 - - - - +.007 4.100 0 0
MAR 20 - - - - +.007 4.036 0 0
APR 20 - - - - +.007 3.746 0 0
MAY 20 - - - - +.007 3.746 0 0
JUN 20 - - - - +.007 3.775 0 0
JLY 20 - - - - +.007 3.805 0 0
AUG 20 - - - - +.007 3.825 0 0
SEP 20 - - - - +.007 3.817 0 0
OCT 20 - - - - +.007 3.841 0 0
NOV 20 - - - - +.007 3.921 0 0
DEC 20 - - - - +.007 4.100 0 0
Total 1,435 2,112