Asset Class Navigation

Henry Hub Natural Gas Penultimate 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.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
JUN 16 - - - - +.012 1.992 1,208 26,622
JLY 16 - - - - +.035 2.181 3,824 22,026
AUG 16 - - - - +.049 2.281 234 16,008
SEP 16 - - - - +.054 2.339 3,436 22,357
OCT 16 - - - - +.062 2.434 2,167 26,430
NOV 16 - - - - +.063 2.653 0 16,222
DEC 16 - - - - +.066 2.949 266 16,740
JAN 17 - - - - +.063 3.077 609 16,885
FEB 17 - - - - +.063 3.072 233 12,609
MAR 17 - - - - +.062 3.032 428 13,380
APR 17 - - - - +.058 2.842 0 8,812
MAY 17 - - - - +.054 2.834 0 9,278
JUN 17 - - - - +.054 2.870 0 9,258
JLY 17 - - - - +.055 2.911 0 9,213
AUG 17 - - - - +.055 2.923 0 9,175
SEP 17 - - - - +.055 2.918 0 8,663
OCT 17 - - - - +.055 2.944 0 9,329
NOV 17 - - - - +.057 3.021 0 8,665
DEC 17 - - - - +.058 3.162 0 6,799
JAN 18 - - - - +.058 3.274 0 3,138
FEB 18 - - - - +.055 3.241 0 3,303
MAR 18 - - - - +.055 3.176 0 3,303
APR 18 - - - - +.047 2.860 100 3,266
MAY 18 - - - - +.047 2.850 100 3,266
JUN 18 - - - - +.047 2.880 100 3,266
JLY 18 - - - - +.047 2.915 100 3,266
AUG 18 - - - - +.047 2.920 100 3,266
SEP 18 - - - - +.047 2.911 100 3,266
OCT 18 - - - - +.047 2.932 100 3,266
NOV 18 - - - - +.047 3.006 0 3,009
DEC 18 - - - - +.047 3.148 0 3,027
JAN 19 - - - - +.047 3.260 0 1,500
FEB 19 - - - - +.046 3.229 0 1,500
MAR 19 - - - - +.046 3.164 0 1,500
APR 19 - - - - +.046 2.864 0 1,466
MAY 19 - - - - +.046 2.859 0 1,466
JUN 19 - - - - +.046 2.892 0 1,466
JLY 19 - - - - +.046 2.928 0 1,466
AUG 19 - - - - +.046 2.943 0 1,466
SEP 19 - - - - +.046 2.934 0 1,466
OCT 19 - - - - +.046 2.954 0 1,466
NOV 19 - - - - +.046 3.032 0 1,466
DEC 19 - - - - +.046 3.178 0 1,466
JAN 20 - - - - +.046 3.300 0 880
FEB 20 - - - - +.044 3.270 0 880
MAR 20 - - - - +.044 3.205 0 880
APR 20 - - - - +.039 2.930 0 880
MAY 20 - - - - +.039 2.928 0 880
JUN 20 - - - - +.039 2.960 0 880
JLY 20 - - - - +.039 2.994 0 880
AUG 20 - - - - +.039 3.018 0 880
SEP 20 - - - - +.041 3.019 0 880
OCT 20 - - - - +.041 3.052 0 880
NOV 20 - - - - +.041 3.132 0 880
DEC 20 - - - - +.043 3.282 0 880
JAN 21 - - - - +.045 3.420 0 30
FEB 21 - - - - +.045 3.395 0 30
MAR 21 - - - - +.045 3.330 0 30
APR 21 - - - - +.037 3.070 0 30
MAY 21 - - - - +.037 3.068 0 30
JUN 21 - - - - +.037 3.098 0 30
JLY 21 - - - - +.037 3.135 0 30
AUG 21 - - - - +.037 3.167 0 30
SEP 21 - - - - +.038 3.170 0 30
OCT 21 - - - - +.038 3.205 0 30
NOV 21 - - - - +.038 3.285 0 30
DEC 21 - - - - +.040 3.435 0 30
JAN 22 - - - - +.042 3.573 0 0
FEB 22 - - - - +.042 3.548 0 0
MAR 22 - - - - +.042 3.483 0 0
APR 22 - - - - +.034 3.223 0 0
MAY 22 - - - - +.034 3.220 0 0
JUN 22 - - - - +.034 3.250 0 0
JLY 22 - - - - +.034 3.288 0 0
AUG 22 - - - - +.034 3.323 0 0
SEP 22 - - - - +.034 3.327 0 0
OCT 22 - - - - +.034 3.367 0 0
NOV 22 - - - - +.034 3.447 0 0
DEC 22 - - - - +.034 3.597 0 0
JAN 23 - - - - +.034 3.737 0 0
FEB 23 - - - - +.034 3.712 0 0
MAR 23 - - - - +.034 3.647 0 0
APR 23 - - - - +.029 3.392 0 0
MAY 23 - - - - +.029 3.386 0 0
JUN 23 - - - - +.029 3.416 0 0
JLY 23 - - - - +.029 3.454 0 0
AUG 23 - - - - +.029 3.490 0 0
SEP 23 - - - - +.029 3.499 0 0
OCT 23 - - - - +.029 3.544 0 0
NOV 23 - - - - +.029 3.624 0 0
DEC 23 - - - - +.029 3.776 0 0
JAN 24 - - - - +.029 3.916 0 0
FEB 24 - - - - +.029 3.894 0 0
MAR 24 - - - - +.029 3.828 0 0
APR 24 - - - - +.029 3.568 0 0
MAY 24 - - - - +.029 3.558 0 0
JUN 24 - - - - +.029 3.590 0 0
JLY 24 - - - - +.029 3.635 0 0
AUG 24 - - - - +.029 3.671 0 0
SEP 24 - - - - +.029 3.682 0 0
OCT 24 - - - - +.029 3.732 0 0
NOV 24 - - - - +.029 3.812 0 0
DEC 24 - - - - +.029 3.964 0 0
JAN 25 - - - - +.029 4.106 0 0
FEB 25 - - - - +.029 4.084 0 0
MAR 25 - - - - +.029 4.016 0 0
APR 25 - - - - +.029 3.746 0 0
MAY 25 - - - - +.029 3.732 0 0
JUN 25 - - - - +.029 3.765 0 0
JLY 25 - - - - +.029 3.807 0 0
AUG 25 - - - - +.029 3.845 0 0
SEP 25 - - - - +.029 3.858 0 0
OCT 25 - - - - +.029 3.913 0 0
NOV 25 - - - - +.029 3.999 0 0
DEC 25 - - - - +.029 4.159 0 0
JAN 26 - - - - +.029 4.301 0 0
FEB 26 - - - - +.029 4.281 0 0
MAR 26 - - - - +.029 4.211 0 0
APR 26 - - - - +.029 3.906 0 0
MAY 26 - - - - +.029 3.891 0 0
JUN 26 - - - - +.029 3.926 0 0
JLY 26 - - - - +.029 3.971 0 0
AUG 26 - - - - +.029 4.011 0 0
SEP 26 - - - - +.029 4.026 0 0
OCT 26 - - - - +.029 4.081 0 0
NOV 26 - - - - +.029 4.174 0 0
DEC 26 - - - - +.029 4.349 0 0
JAN 27 - - - - +.029 4.491 0 0
FEB 27 - - - - +.029 4.471 0 0
MAR 27 - - - - +.029 4.401 0 0
APR 27 - - - - +.029 4.071 0 0
MAY 27 - - - - +.029 4.056 0 0
JUN 27 - - - - +.029 4.091 0 0
JLY 27 - - - - +.029 4.136 0 0
AUG 27 - - - - +.029 4.176 0 0
SEP 27 - - - - +.029 4.191 0 0
OCT 27 - - - - +.029 4.246 0 0
NOV 27 - - - - +.029 4.351 0 0
DEC 27 - - - - +.029 4.546 0 0
JAN 28 - - - - +.029 4.691 0 0
FEB 28 - - - - +.029 4.671 0 0
MAR 28 - - - - +.029 4.601 0 0
APR 28 - - - - +.029 4.231 0 0
MAY 28 - - - - +.029 4.216 0 0
JUN 28 - - - - +.029 4.251 0 0
JLY 28 - - - - +.029 4.296 0 0
AUG 28 - - - - +.029 4.336 0 0
SEP 28 - - - - +.029 4.351 0 0
OCT 28 - - - - +.029 4.406 0 0
NOV 28 - - - - +.029 4.521 0 0
DEC 28 - - - - +.029 4.726 0 0
Total 13,105 335,727