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
JUN 16 2.055 2.190 2.040 2.140 +.100 2.178 1,032 1,381
JLY 16 2.245 2.340B 2.220 2.285 +.069 2.322 82 207
AUG 16 2.335 2.425B 2.335 2.385A +.054 2.412 19 66
SEP 16 2.390 2.460B 2.380A 2.430A +.053 2.457 29 177
OCT 16 2.470 2.525B 2.450A 2.500A +.050 2.525 3 306
NOV 16 - 2.730B 2.680A 2.710A +.029 2.730 0 60
DEC 16 - 3.030B 3.000A 3.010A +.005 3.028 2 41
JAN 17 - - 3.125A 3.140A +.004 3.157 2 383
FEB 17 - - - - +.003 3.145 0 37
MAR 17 - - - - +.002 3.098 0 52
APR 17 - - - - +.006 2.893 0 14
MAY 17 - - - - +.006 2.878 0 46
JUN 17 - - - - +.006 2.905 0 7
JLY 17 - - - - +.005 2.939 0 0
AUG 17 - - - - +.003 2.951 0 4
SEP 17 - - - - +.001 2.949 0 7
OCT 17 - - - - +.001 2.981 0 0
NOV 17 - - - - -.002 3.051 0 0
DEC 17 - - - - -.002 3.189 0 0
JAN 18 - - - - -.001 3.297 0 1
FEB 18 - - - - -.001 3.271 0 2
MAR 18 - - - - UNCH 3.209 0 0
APR 18 - - - - +.002 2.883 0 3
MAY 18 - - - - +.002 2.875 0 0
JUN 18 - - - - +.002 2.910 0 0
JLY 18 - - - - +.002 2.948 0 0
AUG 18 - - - - +.002 2.953 0 0
SEP 18 - - - - +.002 2.943 0 0
OCT 18 - - - - +.002 2.963 0 0
NOV 18 - - - - +.002 3.033 0 0
DEC 18 - - - - +.004 3.175 0 0
JAN 19 - - - - +.005 3.280 0 0
FEB 19 - - - - +.007 3.260 0 0
MAR 19 - - - - +.009 3.198 0 0
APR 19 - - - - -.001 2.883 0 0
MAY 19 - - - - -.001 2.878 0 2
JUN 19 - - - - -.001 2.911 0 0
JLY 19 - - - - -.001 2.947 0 0
AUG 19 - - - - -.001 2.962 0 0
SEP 19 - - - - -.001 2.954 0 0
OCT 19 - - - - -.001 2.976 0 0
NOV 19 - - - - -.001 3.051 0 0
DEC 19 - - - - -.001 3.196 0 0
JAN 20 - - - - -.001 3.316 0 0
FEB 20 - - - - -.002 3.299 0 0
MAR 20 - - - - -.002 3.235 0 0
APR 20 - - - - -.002 2.965 0 0
MAY 20 - - - - -.002 2.963 0 0
JUN 20 - - - - -.002 2.995 0 0
JLY 20 - - - - -.002 3.029 0 0
AUG 20 - - - - -.002 3.052 0 0
SEP 20 - - - - -.002 3.051 0 0
OCT 20 - - - - -.002 3.084 0 0
NOV 20 - - - - -.002 3.162 0 0
DEC 20 - - - - -.002 3.312 0 0
JAN 21 - - - - -.002 3.442 0 0
FEB 21 - - - - -.002 3.426 0 0
MAR 21 - - - - -.002 3.362 0 0
APR 21 - - - - -.002 3.097 0 0
MAY 21 - - - - -.002 3.095 0 0
JUN 21 - - - - -.002 3.125 0 0
JLY 21 - - - - -.002 3.162 0 0
AUG 21 - - - - -.002 3.194 0 0
SEP 21 - - - - -.002 3.196 0 0
OCT 21 - - - - -.002 3.231 0 0
NOV 21 - - - - -.002 3.311 0 0
DEC 21 - - - - -.002 3.461 0 0
Total 1,169 2,796