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. 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
JAN 18 - - - - -.150 2.678 252 26,158
FEB 18 - - - - -.153 2.694 712 17,065
MAR 18 - - - - -.146 2.670 307 18,403
APR 18 - - - - -.108 2.614 252 13,006
MAY 18 - - - - -.103 2.620 252 8,774
JUN 18 - - - - -.100 2.660 342 7,412
JLY 18 - - - - -.099 2.699 252 9,530
AUG 18 - - - - -.098 2.706 252 8,775
SEP 18 - - - - -.097 2.690 252 7,847
OCT 18 - - - - -.094 2.719 252 8,516
NOV 18 - - - - -.094 2.781 306 5,768
DEC 18 - - - - -.093 2.917 306 7,052
JAN 19 - - - - -.093 3.011 54 2,638
FEB 19 - - - - -.085 2.998 54 3,339
MAR 19 - - - - -.079 2.941 54 3,643
APR 19 - - - - -.044 2.673 0 3,631
MAY 19 - - - - -.034 2.645 0 2,253
JUN 19 - - - - -.033 2.669 0 2,253
JLY 19 - - - - -.032 2.694 0 2,323
AUG 19 - - - - -.032 2.694 0 2,253
SEP 19 - - - - -.030 2.679 0 2,253
OCT 19 - - - - -.030 2.703 0 3,596
NOV 19 - - - - -.029 2.751 0 2,316
DEC 19 - - - - -.029 2.894 0 2,391
JAN 20 - - - - -.031 3.000 0 1,194
FEB 20 - - - - -.031 2.976 0 1,194
MAR 20 - - - - -.030 2.925 0 1,194
APR 20 - - - - -.020 2.650 0 1,208
MAY 20 - - - - -.020 2.626 0 1,208
JUN 20 - - - - -.020 2.654 0 1,208
JLY 20 - - - - -.020 2.684 0 1,208
AUG 20 - - - - -.020 2.699 0 1,208
SEP 20 - - - - -.020 2.699 0 1,208
OCT 20 - - - - -.020 2.729 0 1,208
NOV 20 - - - - -.020 2.799 0 1,194
DEC 20 - - - - -.020 2.947 0 1,194
JAN 21 - - - - -.020 3.057 5 545
FEB 21 - - - - -.020 3.031 5 545
MAR 21 - - - - -.020 2.974 5 545
APR 21 - - - - -.010 2.679 5 545
MAY 21 - - - - -.010 2.656 5 545
JUN 21 - - - - -.010 2.680 5 545
JLY 21 - - - - -.010 2.706 5 545
AUG 21 - - - - -.010 2.720 5 545
SEP 21 - - - - -.010 2.720 5 545
OCT 21 - - - - -.010 2.747 5 545
NOV 21 - - - - -.010 2.812 5 545
DEC 21 - - - - -.010 2.957 5 545
JAN 22 - - - - -.010 3.067 0 79
FEB 22 - - - - -.010 3.039 0 79
MAR 22 - - - - -.010 2.980 0 79
APR 22 - - - - -.003 2.695 0 79
MAY 22 - - - - -.003 2.677 0 79
JUN 22 - - - - -.003 2.702 0 79
JLY 22 - - - - -.003 2.729 0 79
AUG 22 - - - - -.003 2.749 0 79
SEP 22 - - - - -.003 2.749 0 79
OCT 22 - - - - -.003 2.775 0 79
NOV 22 - - - - -.003 2.847 0 79
DEC 22 - - - - -.003 2.997 0 79
JAN 23 - - - - -.003 3.117 0 412
FEB 23 - - - - -.003 3.089 0 412
MAR 23 - - - - -.003 3.030 0 412
APR 23 - - - - +.003 2.730 0 412
MAY 23 - - - - +.003 2.710 0 412
JUN 23 - - - - +.003 2.735 0 412
JLY 23 - - - - +.003 2.762 0 412
AUG 23 - - - - +.003 2.785 0 412
SEP 23 - - - - +.003 2.788 0 412
OCT 23 - - - - +.003 2.818 0 412
NOV 23 - - - - +.003 2.893 0 412
DEC 23 - - - - +.003 3.043 0 412
JAN 24 - - - - +.003 3.163 0 552
FEB 24 - - - - +.003 3.135 0 552
MAR 24 - - - - +.003 3.077 0 552
APR 24 - - - - +.008 2.772 0 552
MAY 24 - - - - +.008 2.752 0 552
JUN 24 - - - - +.008 2.778 0 552
JLY 24 - - - - +.008 2.806 0 552
AUG 24 - - - - +.008 2.829 0 552
SEP 24 - - - - +.008 2.833 0 552
OCT 24 - - - - +.008 2.865 0 552
NOV 24 - - - - +.008 2.940 0 552
DEC 24 - - - - +.008 3.092 0 552
JAN 25 - - - - +.008 3.215 0 8
FEB 25 - - - - +.008 3.187 0 8
MAR 25 - - - - +.008 3.126 0 8
APR 25 - - - - +.010 2.818 0 8
MAY 25 - - - - +.010 2.798 0 8
JUN 25 - - - - +.010 2.826 0 8
JLY 25 - - - - +.010 2.856 0 8
AUG 25 - - - - +.010 2.885 0 8
SEP 25 - - - - +.010 2.889 0 8
OCT 25 - - - - +.010 2.922 0 8
NOV 25 - - - - +.010 2.997 0 8
DEC 25 - - - - +.010 3.149 0 8
JAN 26 - - - - +.010 3.272 0 0
FEB 26 - - - - +.010 3.243 0 0
MAR 26 - - - - +.010 3.182 0 0
APR 26 - - - - +.010 2.872 0 0
MAY 26 - - - - +.010 2.852 0 0
JUN 26 - - - - +.010 2.880 0 0
JLY 26 - - - - +.010 2.910 0 0
AUG 26 - - - - +.010 2.939 0 0
SEP 26 - - - - +.010 2.947 0 0
OCT 26 - - - - +.010 2.987 0 0
NOV 26 - - - - +.010 3.062 0 0
DEC 26 - - - - +.010 3.217 0 0
JAN 27 - - - - +.010 3.347 0 0
FEB 27 - - - - +.010 3.317 0 0
MAR 27 - - - - +.010 3.255 0 0
APR 27 - - - - +.010 2.940 0 0
MAY 27 - - - - +.010 2.920 0 0
JUN 27 - - - - +.010 2.945 0 0
JLY 27 - - - - +.010 2.974 0 0
AUG 27 - - - - +.010 3.002 0 0
SEP 27 - - - - +.010 3.012 0 0
OCT 27 - - - - +.010 3.052 0 0
NOV 27 - - - - +.010 3.128 0 0
DEC 27 - - - - +.010 3.285 0 0
JAN 28 - - - - +.010 3.422 0 0
FEB 28 - - - - +.010 3.390 0 0
MAR 28 - - - - +.010 3.327 0 0
APR 28 - - - - +.010 3.007 0 0
MAY 28 - - - - +.010 2.987 0 0
JUN 28 - - - - +.010 3.022 0 0
JLY 28 - - - - +.010 3.067 0 0
AUG 28 - - - - +.010 3.107 0 0
SEP 28 - - - - +.010 3.122 0 0
OCT 28 - - - - +.010 3.177 0 0
NOV 28 - - - - +.010 3.255 0 0
DEC 28 - - - - +.010 3.413 0 0
JAN 29 - - - - +.010 3.551 0 0
FEB 29 - - - - +.010 3.519 0 0
MAR 29 - - - - +.010 3.454 0 0
APR 29 - - - - +.013 3.129 0 0
MAY 29 - - - - +.013 3.109 0 0
JUN 29 - - - - +.013 3.144 0 0
JLY 29 - - - - +.013 3.189 0 0
AUG 29 - - - - +.013 3.229 0 0
SEP 29 - - - - +.013 3.244 0 0
OCT 29 - - - - +.013 3.299 0 0
NOV 29 - - - - +.013 3.377 0 0
DEC 29 - - - - +.013 3.535 0 0
JAN 30 - - - - +.013 3.675 0 0
FEB 30 - - - - +.013 3.643 0 0
MAR 30 - - - - +.013 3.578 0 0
APR 30 - - - - +.013 3.246 0 0
MAY 30 - - - - +.013 3.226 0 0
JUN 30 - - - - +.013 3.261 0 0
JLY 30 - - - - +.013 3.306 0 0
AUG 30 - - - - +.013 3.346 0 0
SEP 30 - - - - +.013 3.361 0 0
OCT 30 - - - - +.013 3.416 0 0
NOV 30 - - - - +.013 3.494 0 0
DEC 30 - - - - +.013 3.654 0 0
Total 3,959 204,773