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
SEP 16 2.790 2.860 2.740 2.840 +.050 2.846 828 1,860
OCT 16 2.830 2.905 2.785 2.880 +.050 2.885 760 877
NOV 16 2.970 3.025B 2.950A 3.005 +.043 3.010 19 138
DEC 16 3.200 3.225B 3.155A 3.205 +.038 3.212 28 84
JAN 17 3.315 3.340B 3.270A 3.325A +.039 3.326 20 411
FEB 17 3.310 3.310 3.310 3.310 +.035 3.324 1 35
MAR 17 - 3.265B - 3.265B +.032 3.279 0 54
APR 17 - 3.000B - 3.000B +.015 3.006 0 43
MAY 17 - 2.975B - 2.975B +.008 2.974 0 47
JUN 17 - 3.000B - 3.000B +.006 2.999 0 42
JLY 17 - 3.025B - 3.025B +.005 3.027 0 64
AUG 17 - - - - +.003 3.035 0 26
SEP 17 - - - - +.003 3.019 0 7
OCT 17 - - - - +.004 3.042 0 10
NOV 17 - - - - +.002 3.095 0 0
DEC 17 - - - - -.001 3.227 0 0
JAN 18 - - - - +.002 3.329 0 13
FEB 18 - - - - UNCH 3.293 0 3
MAR 18 - - - - -.001 3.213 0 0
APR 18 - - - - -.006 2.837 0 4
MAY 18 - - - - -.007 2.797 0 0
JUN 18 - - - - -.008 2.826 0 0
JLY 18 - - - - -.009 2.855 0 0
AUG 18 - - - - -.009 2.864 0 0
SEP 18 - - - - -.009 2.847 0 0
OCT 18 - - - - -.009 2.874 0 0
NOV 18 - - - - -.011 2.936 0 0
DEC 18 - - - - -.011 3.084 0 0
JAN 19 - - - - -.013 3.200 0 0
FEB 19 - - - - -.015 3.166 0 0
MAR 19 - - - - -.015 3.101 0 0
APR 19 - - - - -.015 2.821 0 0
MAY 19 - - - - -.015 2.811 0 1
JUN 19 - - - - -.015 2.842 0 0
JLY 19 - - - - -.015 2.878 0 0
AUG 19 - - - - -.015 2.891 0 0
SEP 19 - - - - -.015 2.876 0 0
OCT 19 - - - - -.015 2.898 0 0
NOV 19 - - - - -.015 2.969 0 0
DEC 19 - - - - -.016 3.120 0 0
JAN 20 - - - - -.018 3.250 0 0
FEB 20 - - - - -.018 3.218 0 0
MAR 20 - - - - -.023 3.153 0 0
APR 20 - - - - -.028 2.883 0 0
MAY 20 - - - - -.028 2.876 0 0
JUN 20 - - - - -.028 2.908 0 0
JLY 20 - - - - -.028 2.945 0 0
AUG 20 - - - - -.028 2.973 0 0
SEP 20 - - - - -.028 2.976 0 0
OCT 20 - - - - -.028 3.008 0 0
NOV 20 - - - - -.030 3.084 0 0
DEC 20 - - - - -.030 3.237 0 0
JAN 21 - - - - -.032 3.373 0 0
FEB 21 - - - - -.033 3.342 0 0
MAR 21 - - - - -.036 3.279 0 0
APR 21 - - - - -.041 3.009 0 0
MAY 21 - - - - -.041 3.004 0 0
JUN 21 - - - - -.041 3.036 0 0
JLY 21 - - - - -.041 3.073 0 0
AUG 21 - - - - -.041 3.107 0 0
SEP 21 - - - - -.041 3.111 0 0
OCT 21 - - - - -.041 3.148 0 0
NOV 21 - - - - -.041 3.230 0 0
DEC 21 - - - - -.043 3.388 0 0
Total 1,656 3,719