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
MAR 16 1.980 2.075 1.980 2.065 +.091 2.063 873 1,488
APR 16 2.075 2.145 2.075 2.140 +.075 2.137 47 224
MAY 16 2.140 2.205B 2.140 2.195A +.072 2.202 7 114
JUN 16 2.245 2.260B 2.235 2.255A +.069 2.260 3 26
JLY 16 - 2.320B - 2.320B +.067 2.323 0 28
AUG 16 - 2.350B - 2.350B +.065 2.352 0 11
SEP 16 - 2.355B - 2.355B +.062 2.359 0 177
OCT 16 - 2.390B - 2.390B +.059 2.393 0 102
NOV 16 - - - - +.055 2.490 0 21
DEC 16 - - - - +.049 2.690 0 9
JAN 17 - - - - +.047 2.815 0 126
FEB 17 - - - - +.048 2.814 0 40
MAR 17 - - - - +.046 2.782 0 28
APR 17 - - - - +.032 2.607 0 24
MAY 17 - - - - +.032 2.621 0 6
JUN 17 - - - - +.032 2.662 0 6
JLY 17 - - - - +.032 2.704 0 0
AUG 17 - - - - +.031 2.717 0 0
SEP 17 - - - - +.030 2.713 0 0
OCT 17 - - - - +.029 2.736 0 0
NOV 17 - - - - +.025 2.807 0 0
DEC 17 - - - - +.022 2.946 0 0
JAN 18 - - - - +.019 3.044 0 0
FEB 18 - - - - +.018 3.031 0 0
MAR 18 - - - - +.017 2.973 0 0
APR 18 - - - - +.007 2.703 0 1
MAY 18 - - - - +.007 2.701 0 1
JUN 18 - - - - +.006 2.733 0 0
JLY 18 - - - - +.005 2.768 0 0
AUG 18 - - - - +.005 2.781 0 0
SEP 18 - - - - +.005 2.776 0 0
OCT 18 - - - - +.005 2.799 0 0
NOV 18 - - - - +.005 2.873 0 0
DEC 18 - - - - +.004 3.017 0 0
JAN 19 - - - - +.003 3.117 0 0
FEB 19 - - - - +.001 3.108 0 0
MAR 19 - - - - -.001 3.054 0 0
APR 19 - - - - -.006 2.784 0 0
MAY 19 - - - - -.006 2.780 0 1
JUN 19 - - - - -.006 2.813 0 0
JLY 19 - - - - -.006 2.847 0 0
AUG 19 - - - - -.006 2.863 0 0
SEP 19 - - - - -.006 2.857 0 0
OCT 19 - - - - -.006 2.884 0 0
NOV 19 - - - - -.005 2.961 0 0
DEC 19 - - - - -.005 3.114 0 0
JAN 20 - - - - -.005 3.223 0 0
FEB 20 - - - - -.004 3.213 0 0
MAR 20 - - - - -.002 3.153 0 0
APR 20 - - - - -.002 2.888 0 0
MAY 20 - - - - -.002 2.883 0 0
JUN 20 - - - - -.002 2.915 0 0
JLY 20 - - - - -.002 2.949 0 0
AUG 20 - - - - -.002 2.973 0 0
SEP 20 - - - - -.002 2.968 0 0
OCT 20 - - - - -.002 2.998 0 0
NOV 20 - - - - -.002 3.078 0 0
DEC 20 - - - - -.002 3.243 0 0
JAN 21 - - - - -.002 3.358 0 0
FEB 21 - - - - -.002 3.346 0 0
MAR 21 - - - - -.002 3.283 0 0
APR 21 - - - - -.002 3.006 0 0
MAY 21 - - - - -.002 3.001 0 0
JUN 21 - - - - -.002 3.031 0 0
JLY 21 - - - - -.002 3.068 0 0
AUG 21 - - - - -.002 3.100 0 0
SEP 21 - - - - -.002 3.100 0 0
OCT 21 - - - - -.002 3.137 0 0
NOV 21 - - - - -.002 3.217 0 0
DEC 21 - - - - -.002 3.382 0 0
Total 930 2,433