Asset Class Navigation

Henry Hub Natural Gas Last Day Financial 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. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
FEB 18 - - - - +.103 3.232 1,634 49,371
MAR 18 - - - - +.062 3.024 403 50,489
APR 18 - - - - +.033 2.814 204 57,753
MAY 18 - - - - +.032 2.800 204 40,541
JUN 18 - - - - +.028 2.833 204 57,891
JLY 18 - - - - +.026 2.870 204 42,540
AUG 18 - - - - +.024 2.867 204 42,980
SEP 18 - - - - +.023 2.843 204 40,350
OCT 18 - - - - +.022 2.862 328 50,328
NOV 18 - - - - +.021 2.911 432 39,323
DEC 18 - - - - +.020 3.035 436 41,609
JAN 19 - - - - +.017 3.110 520 32,734
FEB 19 - - - - +.018 3.082 496 28,314
MAR 19 - - - - +.017 3.003 520 31,700
APR 19 - - - - +.013 2.709 240 22,965
MAY 19 - - - - +.010 2.669 248 24,412
JUN 19 - - - - +.007 2.691 240 23,596
JLY 19 - - - - +.005 2.715 248 23,746
AUG 19 - - - - +.004 2.713 248 23,652
SEP 19 - - - - +.004 2.696 240 22,959
OCT 19 - - - - +.003 2.720 248 24,910
NOV 19 - - - - +.001 2.766 300 22,596
DEC 19 - - - - -.003 2.896 310 23,288
JAN 20 - - - - -.004 3.003 94 18,516
FEB 20 - - - - -.001 2.990 90 17,253
MAR 20 - - - - -.001 2.935 94 18,168
APR 20 - - - - -.001 2.675 32 15,078
MAY 20 - - - - -.002 2.658 32 15,453
JUN 20 - - - - -.002 2.686 32 15,073
JLY 20 - - - - -.002 2.716 32 15,664
AUG 20 - - - - -.002 2.731 32 15,702
SEP 20 - - - - -.002 2.727 32 15,146
OCT 20 - - - - -.002 2.755 32 15,538
NOV 20 - - - - -.002 2.815 62 15,377
DEC 20 - - - - -.002 2.956 63 15,419
JAN 21 - - - - -.002 3.063 93 6,475
FEB 21 - - - - -.002 3.040 84 5,894
MAR 21 - - - - -.002 2.985 93 6,403
APR 21 - - - - -.002 2.700 60 6,587
MAY 21 - - - - -.002 2.681 62 6,891
JUN 21 - - - - -.002 2.704 60 6,745
JLY 21 - - - - -.002 2.729 62 6,817
AUG 21 - - - - -.002 2.744 62 6,914
SEP 21 - - - - -.004 2.742 60 6,597
OCT 21 - - - - -.004 2.771 62 6,677
NOV 21 - - - - -.006 2.833 60 6,320
DEC 21 - - - - -.006 2.978 62 6,467
JAN 22 - - - - -.006 3.084 0 4,853
FEB 22 - - - - -.006 3.060 0 4,429
MAR 22 - - - - -.006 3.005 0 4,861
APR 22 - - - - -.006 2.720 0 4,730
MAY 22 - - - - -.006 2.701 0 4,871
JUN 22 - - - - -.006 2.726 0 4,704
JLY 22 - - - - -.006 2.753 0 4,843
AUG 22 - - - - -.006 2.773 0 4,906
SEP 22 - - - - -.006 2.773 0 4,695
OCT 22 - - - - -.006 2.799 0 5,032
NOV 22 - - - - -.006 2.866 0 4,151
DEC 22 - - - - -.006 3.012 0 4,284
JAN 23 - - - - -.006 3.117 0 2,655
FEB 23 - - - - -.006 3.089 0 2,558
MAR 23 - - - - -.006 3.031 0 2,804
APR 23 - - - - -.006 2.741 0 2,748
MAY 23 - - - - -.006 2.721 0 2,831
JUN 23 - - - - -.006 2.746 0 2,748
JLY 23 - - - - -.006 2.773 0 2,803
AUG 23 - - - - -.006 2.796 0 2,803
SEP 23 - - - - -.006 2.799 0 2,716
OCT 23 - - - - -.006 2.827 0 2,803
NOV 23 - - - - -.006 2.897 0 2,734
DEC 23 - - - - -.006 3.044 0 2,816
JAN 24 - - - - -.006 3.152 0 2,106
FEB 24 - - - - -.006 3.123 0 1,982
MAR 24 - - - - -.006 3.065 0 2,024
APR 24 - - - - -.006 2.772 0 1,960
MAY 24 - - - - -.006 2.752 0 2,062
JUN 24 - - - - -.006 2.779 0 2,004
JLY 24 - - - - -.006 2.808 0 2,070
AUG 24 - - - - -.006 2.831 0 2,062
SEP 24 - - - - -.006 2.835 0 1,992
OCT 24 - - - - -.006 2.865 0 2,024
NOV 24 - - - - -.006 2.935 0 1,960
DEC 24 - - - - -.006 3.083 0 2,050
JAN 25 - - - - -.006 3.195 0 1,737
FEB 25 - - - - -.006 3.165 0 1,568
MAR 25 - - - - -.006 3.104 0 1,617
APR 25 - - - - -.006 2.809 0 1,566
MAY 25 - - - - -.006 2.789 0 1,725
JUN 25 - - - - -.006 2.817 0 1,690
JLY 25 - - - - -.006 2.847 0 1,745
AUG 25 - - - - -.006 2.875 0 1,737
SEP 25 - - - - -.006 2.879 0 1,674
OCT 25 - - - - -.006 2.909 0 1,617
NOV 25 - - - - -.006 2.981 0 1,566
DEC 25 - - - - -.006 3.131 0 1,717
JAN 26 - - - - -.006 3.249 0 486
FEB 26 - - - - -.006 3.218 0 444
MAR 26 - - - - -.006 3.155 0 486
APR 26 - - - - -.006 2.855 0 472
MAY 26 - - - - -.006 2.835 0 486
JUN 26 - - - - -.006 2.863 0 472
JLY 26 - - - - -.006 2.893 0 486
AUG 26 - - - - -.006 2.922 0 486
SEP 26 - - - - -.006 2.930 0 472
OCT 26 - - - - -.006 2.970 0 486
NOV 26 - - - - -.006 3.044 0 472
DEC 26 - - - - -.006 3.196 0 486
JAN 27 - - - - -.006 3.321 0 144
FEB 27 - - - - -.006 3.289 0 132
MAR 27 - - - - -.006 3.225 0 144
APR 27 - - - - -.006 2.913 0 140
MAY 27 - - - - -.006 2.893 0 144
JUN 27 - - - - -.006 2.918 0 140
JLY 27 - - - - -.006 2.947 0 144
AUG 27 - - - - -.006 2.975 0 144
SEP 27 - - - - -.006 2.985 0 140
OCT 27 - - - - -.006 3.025 0 144
NOV 27 - - - - -.006 3.100 0 140
DEC 27 - - - - -.006 3.253 0 144
JAN 28 - - - - -.006 3.383 0 217
FEB 28 - - - - -.006 3.351 0 203
MAR 28 - - - - -.006 3.287 0 217
APR 28 - - - - -.006 2.965 0 210
MAY 28 - - - - -.006 2.945 0 217
JUN 28 - - - - -.006 2.975 0 210
JLY 28 - - - - -.006 3.015 0 217
AUG 28 - - - - -.006 3.055 0 217
SEP 28 - - - - -.006 3.068 0 210
OCT 28 - - - - -.006 3.118 0 217
NOV 28 - - - - -.006 3.193 0 210
DEC 28 - - - - -.006 3.346 0 217
JAN 29 - - - - -.006 3.476 0 31
FEB 29 - - - - -.006 3.441 0 28
MAR 29 - - - - -.006 3.376 0 31
APR 29 - - - - -.006 3.038 0 30
MAY 29 - - - - -.006 3.018 0 31
JUN 29 - - - - -.006 3.048 0 30
JLY 29 - - - - -.006 3.088 0 31
AUG 29 - - - - -.006 3.128 0 31
SEP 29 - - - - -.006 3.143 0 30
OCT 29 - - - - -.006 3.193 0 31
NOV 29 - - - - -.006 3.268 0 30
DEC 29 - - - - -.006 3.421 0 31
JAN 30 - - - - -.006 3.556 0 0
FEB 30 - - - - -.006 3.521 0 0
MAR 30 - - - - -.006 3.456 0 0
APR 30 - - - - -.006 3.116 0 0
MAY 30 - - - - -.006 3.096 0 0
JUN 30 - - - - -.006 3.131 0 0
JLY 30 - - - - -.006 3.176 0 0
AUG 30 - - - - -.006 3.216 0 0
SEP 30 - - - - -.006 3.231 0 0
OCT 30 - - - - -.006 3.286 0 0
NOV 30 - - - - -.006 3.364 0 0
DEC 30 - - - - -.006 3.524 0 0
Total 9,762 1,233,215