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
JLY 16 2.145 2.190 2.105 2.170 +.018 2.169 726 1,287
AUG 16 2.260 2.295 2.215 2.280 +.020 2.281 39 126
SEP 16 2.290 2.360B 2.285 2.345A +.020 2.345 52 242
OCT 16 2.460 2.465B 2.395A 2.450A +.019 2.452 1 307
NOV 16 - 2.680B 2.625A 2.670A +.015 2.670 0 50
DEC 16 - 2.970B 2.935A 2.965A +.009 2.967 0 46
JAN 17 3.080 3.100 3.070A 3.095A +.006 3.097 2 393
FEB 17 - - - - +.003 3.092 0 37
MAR 17 - - - - +.004 3.052 0 55
APR 17 - - - - +.003 2.861 0 16
MAY 17 - - - - +.004 2.855 0 47
JUN 17 - - - - +.007 2.896 0 7
JLY 17 - - - - +.009 2.941 0 0
AUG 17 - - - - +.009 2.953 0 4
SEP 17 - - - - +.009 2.947 0 7
OCT 17 - - - - +.009 2.970 0 0
NOV 17 - - - - +.010 3.051 0 0
DEC 17 - - - - +.010 3.195 0 0
JAN 18 - - - - +.006 3.301 0 1
FEB 18 - - - - +.009 3.269 0 3
MAR 18 - - - - +.009 3.203 0 0
APR 18 - - - - +.004 2.878 0 4
MAY 18 - - - - +.004 2.868 0 0
JUN 18 - - - - +.004 2.898 0 0
JLY 18 - - - - +.004 2.933 0 0
AUG 18 - - - - +.004 2.938 0 0
SEP 18 - - - - +.004 2.929 0 0
OCT 18 - - - - +.004 2.950 0 0
NOV 18 - - - - +.006 3.026 0 0
DEC 18 - - - - +.007 3.171 0 0
JAN 19 - - - - +.009 3.285 0 0
FEB 19 - - - - +.009 3.255 0 0
MAR 19 - - - - +.009 3.190 0 0
APR 19 - - - - +.014 2.900 0 0
MAY 19 - - - - +.014 2.895 0 1
JUN 19 - - - - +.014 2.928 0 0
JLY 19 - - - - +.014 2.964 0 0
AUG 19 - - - - +.014 2.979 0 0
SEP 19 - - - - +.014 2.974 0 0
OCT 19 - - - - +.014 2.994 0 0
NOV 19 - - - - +.014 3.072 0 0
DEC 19 - - - - +.014 3.218 0 0
JAN 20 - - - - +.012 3.338 0 0
FEB 20 - - - - +.012 3.308 0 0
MAR 20 - - - - +.012 3.243 0 0
APR 20 - - - - +.007 2.963 0 0
MAY 20 - - - - +.007 2.961 0 0
JUN 20 - - - - +.007 2.993 0 0
JLY 20 - - - - +.007 3.027 0 0
AUG 20 - - - - +.007 3.051 0 0
SEP 20 - - - - +.007 3.052 0 0
OCT 20 - - - - +.007 3.085 0 0
NOV 20 - - - - +.007 3.165 0 0
DEC 20 - - - - +.007 3.315 0 0
JAN 21 - - - - +.007 3.453 0 0
FEB 21 - - - - +.007 3.428 0 0
MAR 21 - - - - +.007 3.363 0 0
APR 21 - - - - +.005 3.106 0 0
MAY 21 - - - - +.005 3.104 0 0
JUN 21 - - - - +.005 3.134 0 0
JLY 21 - - - - +.005 3.171 0 0
AUG 21 - - - - +.005 3.203 0 0
SEP 21 - - - - +.005 3.206 0 0
OCT 21 - - - - +.005 3.241 0 0
NOV 21 - - - - +.005 3.321 0 0
DEC 21 - - - - +.005 3.471 0 0
Total 820 2,633