Asset Class Navigation

E-mini Natural Gas Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
APR 15 2.705 2.745 2.685 - +.037 2.734 932 5,777
MAY 15 2.735 2.780 2.725 - +.034 2.771 102 2,875
JUN 15 2.800 2.820 2.775A - +.030 2.812 16 946
JLY 15 2.840 2.870B 2.830A - +.030 2.864 2 506
AUG 15 - 2.890B 2.845A - +.030 2.880 0 40
SEP 15 2.870 2.875B 2.870 - +.030 2.870 1 20
OCT 15 - 2.900B 2.865A - +.029 2.898 0 127
NOV 15 - - - - +.024 2.997 0 19
DEC 15 - - - - +.020 3.157 0 23
JAN 16 3.275 3.275 3.265 - +.021 3.276 4 7
FEB 16 - - - - +.019 3.265 0 9
MAR 16 - - - - +.017 3.214 0 3
APR 16 - - - - +.009 3.070 0 42
MAY 16 - - - - +.009 3.075 0 1
JUN 16 - - - - +.009 3.113 0 1
JLY 16 - - - - +.008 3.158 0 1
AUG 16 - - - - +.008 3.165 0 1
SEP 16 - - - - +.008 3.150 0 0
OCT 16 - - - - +.009 3.172 0 1
NOV 16 - - - - +.009 3.246 0 0
DEC 16 - - - - +.008 3.432 0 1
JAN 17 - - - - +.006 3.587 0 0
FEB 17 - - - - +.004 3.578 0 0
MAR 17 - - - - +.003 3.532 0 0
APR 17 - - - - +.003 3.332 0 0
MAY 17 - - - - +.003 3.337 0 0
JUN 17 - - - - +.003 3.374 0 0
JLY 17 - - - - +.003 3.414 0 0
AUG 17 - - - - +.003 3.424 0 0
SEP 17 - - - - +.003 3.412 0 0
OCT 17 - - - - +.003 3.437 0 0
NOV 17 - - - - +.003 3.511 0 0
DEC 17 - - - - +.003 3.683 0 0
JAN 18 - - - - +.001 3.821 0 0
FEB 18 - - - - +.001 3.802 0 0
MAR 18 - - - - +.001 3.744 0 0
APR 18 - - - - +.001 3.449 0 0
MAY 18 - - - - +.001 3.450 0 0
JUN 18 - - - - +.001 3.479 0 0
JLY 18 - - - - +.001 3.512 0 0
AUG 18 - - - - +.001 3.523 0 0
SEP 18 - - - - +.001 3.516 0 0
OCT 18 - - - - +.001 3.539 0 0
NOV 18 - - - - +.001 3.612 0 0
DEC 18 - - - - +.001 3.781 0 0
JAN 19 - - - - +.001 3.915 0 0
FEB 19 - - - - +.001 3.895 0 0
MAR 19 - - - - +.001 3.835 0 0
APR 19 - - - - +.001 3.540 0 0
MAY 19 - - - - +.001 3.537 0 0
JUN 19 - - - - +.001 3.568 0 0
JLY 19 - - - - +.001 3.600 0 0
AUG 19 - - - - +.001 3.617 0 0
SEP 19 - - - - +.001 3.609 0 0
OCT 19 - - - - +.001 3.632 0 0
NOV 19 - - - - +.001 3.712 0 0
DEC 19 - - - - +.001 3.887 0 0
JAN 20 - - - - +.001 4.020 0 0
FEB 20 - - - - +.001 4.000 0 0
MAR 20 - - - - +.001 3.940 0 0
APR 20 - - - - +.001 3.645 0 0
MAY 20 - - - - +.001 3.645 0 0
JUN 20 - - - - +.001 3.674 0 0
JLY 20 - - - - +.001 3.704 0 0
AUG 20 - - - - +.001 3.724 0 0
SEP 20 - - - - +.001 3.716 0 0
OCT 20 - - - - +.001 3.740 0 0
NOV 20 - - - - +.001 3.822 0 0
DEC 20 - - - - +.001 4.004 0 0
Total 1,057 10,400