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. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JAN 18 2.700 2.750 2.655 2.695 +.037 2.715 1,451 2,837
FEB 18 2.715 2.760B 2.670 2.715 +.038 2.732 112 603
MAR 18 2.695 2.735 2.650A 2.690A +.034 2.704 86 358
APR 18 2.630 2.630 2.600 2.610 +.017 2.631 7 126
MAY 18 2.620 2.630B 2.620 2.630B +.018 2.638 1 36
JUN 18 2.660 2.660 2.660 2.660 +.015 2.675 1 8
JLY 18 2.700 2.700 2.700 2.700 +.013 2.712 1 4
AUG 18 2.705 2.705 2.705 2.705 +.012 2.718 1 4
SEP 18 2.690 2.690 2.690 2.690 +.013 2.703 1 9
OCT 18 2.715 2.715 2.715 2.715 +.011 2.730 1 8
NOV 18 2.780 2.780 2.780 2.780 +.009 2.790 1 7
DEC 18 2.910 2.910 2.910 2.910 +.007 2.924 1 10
JAN 19 - - - - +.006 3.017 0 7
FEB 19 - - - - +.004 3.002 0 2
MAR 19 - - - - +.004 2.945 0 4
APR 19 - - - - +.002 2.675 0 0
MAY 19 - - - - +.001 2.646 0 2
JUN 19 - - - - +.001 2.670 0 0
JLY 19 - - - - +.002 2.696 0 2
AUG 19 - - - - +.002 2.696 0 0
SEP 19 - - - - +.002 2.681 0 0
OCT 19 - - - - +.002 2.705 0 0
NOV 19 - - - - +.002 2.753 0 0
DEC 19 - - - - +.002 2.896 0 0
JAN 20 - - - - +.001 3.001 0 0
FEB 20 - - - - +.002 2.978 0 0
MAR 20 - - - - +.003 2.928 0 0
APR 20 - - - - +.008 2.658 0 0
MAY 20 - - - - +.011 2.637 0 0
JUN 20 - - - - +.011 2.665 0 0
JLY 20 - - - - +.011 2.695 0 0
AUG 20 - - - - +.011 2.710 0 0
SEP 20 - - - - +.011 2.710 0 0
OCT 20 - - - - +.011 2.740 0 0
NOV 20 - - - - +.011 2.810 0 0
DEC 20 - - - - +.011 2.958 0 0
JAN 21 - - - - +.011 3.068 0 0
FEB 21 - - - - +.012 3.043 0 0
MAR 21 - - - - +.012 2.986 0 0
APR 21 - - - - +.012 2.691 0 0
MAY 21 - - - - +.014 2.670 0 0
JUN 21 - - - - +.014 2.694 0 0
JLY 21 - - - - +.014 2.720 0 0
AUG 21 - - - - +.014 2.734 0 0
SEP 21 - - - - +.014 2.734 0 0
OCT 21 - - - - +.014 2.761 0 0
NOV 21 - - - - +.014 2.826 0 0
DEC 21 - - - - +.014 2.971 0 0
JAN 22 - - - - +.014 3.081 0 0
FEB 22 - - - - +.014 3.053 0 0
MAR 22 - - - - +.014 2.994 0 0
APR 22 - - - - +.014 2.709 0 0
MAY 22 - - - - +.012 2.689 0 0
JUN 22 - - - - +.012 2.714 0 0
JLY 22 - - - - +.012 2.741 0 0
AUG 22 - - - - +.012 2.761 0 0
SEP 22 - - - - +.012 2.761 0 0
OCT 22 - - - - +.012 2.787 0 0
NOV 22 - - - - +.012 2.859 0 0
DEC 22 - - - - +.012 3.009 0 0
JAN 23 - - - - +.012 3.129 0 0
FEB 23 - - - - +.012 3.101 0 0
MAR 23 - - - - +.012 3.042 0 0
APR 23 - - - - +.012 2.742 0 0
MAY 23 - - - - +.012 2.722 0 0
JUN 23 - - - - +.012 2.747 0 0
JLY 23 - - - - +.012 2.774 0 0
AUG 23 - - - - +.012 2.797 0 0
SEP 23 - - - - +.012 2.800 0 0
OCT 23 - - - - +.012 2.830 0 0
NOV 23 - - - - +.012 2.905 0 0
DEC 23 - - - - +.012 3.055 0 0
Total 1,664 4,027