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
FEB 17 3.305 3.345 3.180 3.180 -.164 3.204 1,791 1,205
MAR 17 3.290 3.340 3.200 3.215A -.149 3.211 365 543
APR 17 3.315 3.340B 3.225 3.235 -.145 3.226 25 217
MAY 17 3.335 3.355B 3.245A 3.245A -.146 3.239 7 79
JUN 17 3.300 3.300 3.285A 3.285A -.145 3.278 1 50
JLY 17 - - 3.320A 3.320A -.142 3.318 0 73
AUG 17 - - 3.320A 3.320A -.140 3.318 0 28
SEP 17 3.360 3.360 3.300 3.305B -.138 3.301 2 11
OCT 17 - - - - -.137 3.315 0 11
NOV 17 - - 3.365A 3.365A -.133 3.363 0 7
DEC 17 - - 3.485A 3.485A -.129 3.479 0 5
JAN 18 - - 3.570A 3.570A -.127 3.563 0 13
FEB 18 - - 3.535A 3.535A -.121 3.530 0 5
MAR 18 - - 3.450A 3.450A -.109 3.443 0 18
APR 18 - - 2.930A 2.930A -.054 2.922 0 15
MAY 18 - - - - -.038 2.870 0 4
JUN 18 - - - - -.035 2.892 0 0
JLY 18 - - - - -.033 2.914 0 0
AUG 18 - - - - -.030 2.910 0 0
SEP 18 - - - - -.028 2.889 0 1
OCT 18 - - - - -.028 2.905 0 6
NOV 18 - - - - -.025 2.952 0 0
DEC 18 - - - - -.024 3.089 0 0
JAN 19 - - - - -.024 3.194 0 0
FEB 19 - - - - -.024 3.166 0 0
MAR 19 - - - - -.024 3.114 0 0
APR 19 - - - - -.019 2.774 0 0
MAY 19 - - - - -.023 2.738 0 1
JUN 19 - - - - -.025 2.762 0 0
JLY 19 - - - - -.027 2.789 0 0
AUG 19 - - - - -.029 2.799 0 0
SEP 19 - - - - -.029 2.797 0 0
OCT 19 - - - - -.029 2.825 0 0
NOV 19 - - - - -.028 2.888 0 0
DEC 19 - - - - -.026 3.028 0 0
JAN 20 - - - - -.024 3.138 0 0
FEB 20 - - - - -.022 3.103 0 0
MAR 20 - - - - -.021 3.041 0 0
APR 20 - - - - -.016 2.726 0 0
MAY 20 - - - - -.018 2.712 0 0
JUN 20 - - - - -.018 2.743 0 0
JLY 20 - - - - -.018 2.778 0 0
AUG 20 - - - - -.018 2.805 0 0
SEP 20 - - - - -.018 2.810 0 0
OCT 20 - - - - -.018 2.841 0 0
NOV 20 - - - - -.018 2.911 0 0
DEC 20 - - - - -.018 3.051 0 0
JAN 21 - - - - -.016 3.165 0 0
FEB 21 - - - - -.015 3.128 0 0
MAR 21 - - - - -.015 3.064 0 0
APR 21 - - - - UNCH 2.744 0 0
MAY 21 - - - - UNCH 2.732 0 0
JUN 21 - - - - UNCH 2.760 0 0
JLY 21 - - - - UNCH 2.792 0 0
AUG 21 - - - - UNCH 2.818 0 0
SEP 21 - - - - UNCH 2.823 0 0
OCT 21 - - - - UNCH 2.854 0 0
NOV 21 - - - - UNCH 2.926 0 0
DEC 21 - - - - UNCH 3.074 0 0
JAN 22 - - - - +.002 3.196 0 0
FEB 22 - - - - +.002 3.156 0 0
MAR 22 - - - - +.002 3.091 0 0
APR 22 - - - - +.012 2.736 0 0
MAY 22 - - - - +.012 2.726 0 0
JUN 22 - - - - +.012 2.758 0 0
JLY 22 - - - - +.012 2.794 0 0
AUG 22 - - - - +.012 2.827 0 0
SEP 22 - - - - +.012 2.833 0 0
OCT 22 - - - - +.012 2.871 0 0
NOV 22 - - - - +.012 2.941 0 0
DEC 22 - - - - +.012 3.088 0 0
Total 2,191 2,292