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
JAN 17 3.705 3.780 3.665 3.750 +.051 3.746 1,567 1,555
FEB 17 3.695 3.760 3.660 3.740A +.065 3.741 121 518
MAR 17 3.655 3.705 3.615A 3.690A +.060 3.691 145 355
APR 17 3.465 3.485B 3.415A 3.460B +.019 3.453 51 183
MAY 17 3.400 3.410B 3.375A 3.405B +.014 3.404 1 80
JUN 17 - 3.420B 3.390A 3.415B +.013 3.418 0 45
JLY 17 3.490 3.490 3.410A 3.440B +.011 3.441 1 76
AUG 17 - - - - +.010 3.430 0 29
SEP 17 - - - - +.012 3.408 0 10
OCT 17 - - - - +.013 3.427 0 11
NOV 17 - - - - +.011 3.458 0 6
DEC 17 - - - - +.009 3.576 0 5
JAN 18 - - - - +.009 3.660 0 12
FEB 18 - - - - +.010 3.599 0 5
MAR 18 - - - - +.012 3.492 0 19
APR 18 - - - - +.007 2.931 0 16
MAY 18 - - - - +.001 2.853 0 4
JUN 18 - - - - +.002 2.866 0 0
JLY 18 - - - - +.003 2.883 0 0
AUG 18 - - - - +.004 2.882 0 0
SEP 18 - - - - +.005 2.866 0 1
OCT 18 - - - - +.003 2.889 0 0
NOV 18 - - - - +.002 2.939 0 0
DEC 18 - - - - +.003 3.069 0 0
JAN 19 - - - - +.003 3.172 0 0
FEB 19 - - - - +.003 3.134 0 0
MAR 19 - - - - +.003 3.077 0 0
APR 19 - - - - +.008 2.742 0 0
MAY 19 - - - - +.008 2.718 0 1
JUN 19 - - - - +.008 2.748 0 0
JLY 19 - - - - +.008 2.782 0 0
AUG 19 - - - - +.008 2.796 0 0
SEP 19 - - - - +.008 2.795 0 0
OCT 19 - - - - +.006 2.823 0 0
NOV 19 - - - - +.005 2.886 0 0
DEC 19 - - - - +.004 3.021 0 0
JAN 20 - - - - +.001 3.135 0 0
FEB 20 - - - - -.001 3.093 0 0
MAR 20 - - - - -.003 3.028 0 0
APR 20 - - - - -.018 2.728 0 0
MAY 20 - - - - -.018 2.721 0 0
JUN 20 - - - - -.018 2.753 0 0
JLY 20 - - - - -.018 2.790 0 0
AUG 20 - - - - -.018 2.819 0 0
SEP 20 - - - - -.018 2.825 0 0
OCT 20 - - - - -.018 2.858 0 0
NOV 20 - - - - -.020 2.928 0 0
DEC 20 - - - - -.023 3.073 0 0
JAN 21 - - - - -.025 3.208 0 0
FEB 21 - - - - -.025 3.168 0 0
MAR 21 - - - - -.025 3.105 0 0
APR 21 - - - - -.030 2.755 0 0
MAY 21 - - - - -.030 2.748 0 0
JUN 21 - - - - -.030 2.780 0 0
JLY 21 - - - - -.030 2.816 0 0
AUG 21 - - - - -.030 2.847 0 0
SEP 21 - - - - -.030 2.853 0 0
OCT 21 - - - - -.030 2.887 0 0
NOV 21 - - - - -.030 2.961 0 0
DEC 21 - - - - -.030 3.116 0 0
JAN 22 - - - - -.030 3.260 0 0
FEB 22 - - - - -.030 3.220 0 0
MAR 22 - - - - -.030 3.157 0 0
APR 22 - - - - -.030 2.802 0 0
MAY 22 - - - - -.030 2.796 0 0
JUN 22 - - - - -.030 2.828 0 0
JLY 22 - - - - -.030 2.866 0 0
AUG 22 - - - - -.030 2.902 0 0
SEP 22 - - - - -.030 2.908 0 0
OCT 22 - - - - -.030 2.946 0 0
NOV 22 - - - - -.030 3.024 0 0
DEC 22 - - - - -.030 3.186 0 0
Total 1,886 2,931