Asset Class Navigation

Henry Hub Penultimate NP Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAY 14 - - - - +.2110 4.7410 4,246 69,880
JUN 14 - - - - +.2050 4.7540 3,222 43,774
JLY 14 - - - - +.1910 4.7800 1,248 29,983
AUG 14 - - - - +.1820 4.7710 1,538 21,625
SEP 14 - - - - +.1790 4.7470 800 24,208
OCT 14 - - - - +.1740 4.7540 1,352 38,304
NOV 14 - - - - +.1680 4.7910 0 23,270
DEC 14 - - - - +.1640 4.8960 0 55,938
JAN 15 - - - - +.1610 4.9680 744 30,476
FEB 15 - - - - +.1550 4.9250 0 22,442
MAR 15 - - - - +.1470 4.8080 588 29,479
APR 15 - - - - +.0670 4.2450 56 20,350
MAY 15 - - - - +.0590 4.1970 0 14,581
JUN 15 - - - - +.0570 4.2090 0 13,888
JLY 15 - - - - +.0560 4.2300 0 10,758
AUG 15 - - - - +.0570 4.2240 0 14,128
SEP 15 - - - - +.0570 4.2030 0 17,154
OCT 15 - - - - +.0560 4.2230 0 21,959
NOV 15 - - - - +.0520 4.2640 0 13,948
DEC 15 - - - - +.0480 4.3980 0 34,518
JAN 16 - - - - +.0450 4.5240 0 22,291
FEB 16 - - - - +.0410 4.4940 0 15,798
MAR 16 - - - - +.0380 4.4310 0 16,600
APR 16 - - - - +.0180 4.1060 0 12,833
MAY 16 - - - - +.0180 4.1130 0 8,539
JUN 16 - - - - +.0180 4.1300 0 6,930
JLY 16 - - - - +.0180 4.1490 0 7,591
AUG 16 - - - - +.0180 4.1560 0 9,880
SEP 16 - - - - +.0180 4.1480 0 14,107
OCT 16 - - - - +.0180 4.1700 0 8,690
NOV 16 - - - - +.0160 4.2320 0 9,145
DEC 16 - - - - +.0130 4.3880 0 8,782
JAN 17 - - - - +.0110 4.5300 0 3,931
FEB 17 - - - - +.0110 4.5050 0 3,613
MAR 17 - - - - +.0110 4.4430 0 3,758
APR 17 - - - - +.0010 4.1730 0 4,333
MAY 17 - - - - +.0010 4.1800 0 4,124
JUN 17 - - - - +.0010 4.2010 0 4,124
JLY 17 - - - - +.0010 4.2250 0 3,956
AUG 17 - - - - +.0010 4.2410 0 3,956
SEP 17 - - - - +.0010 4.2330 0 3,956
OCT 17 - - - - +.0010 4.2580 0 4,137
NOV 17 - - - - +.0010 4.3440 0 3,196
DEC 17 - - - - +.0010 4.5210 0 3,181
JAN 18 - - - - +.0010 4.6560 0 1,096
FEB 18 - - - - +.0010 4.6340 0 1,096
MAR 18 - - - - +.0010 4.5740 0 1,096
APR 18 - - - - +.0010 4.3090 0 1,038
MAY 18 - - - - +.0010 4.3210 0 1,038
JUN 18 - - - - +.0010 4.3420 0 1,038
JLY 18 - - - - +.0010 4.3680 0 1,038
AUG 18 - - - - +.0010 4.3820 0 1,038
SEP 18 - - - - +.0010 4.3840 0 1,038
OCT 18 - - - - +.0010 4.4090 0 1,038
NOV 18 - - - - +.0010 4.5060 0 1,096
DEC 18 - - - - +.0010 4.6890 0 1,096
JAN 19 - - - - +.0010 4.8190 0 0
FEB 19 - - - - +.0010 4.7970 0 0
MAR 19 - - - - +.0010 4.7370 0 0
APR 19 - - - - +.0010 4.4720 0 0
MAY 19 - - - - +.0010 4.4870 0 0
JUN 19 - - - - +.0010 4.5100 0 0
JLY 19 - - - - +.0010 4.5400 0 0
AUG 19 - - - - +.0010 4.5650 0 0
SEP 19 - - - - +.0010 4.5730 0 0
OCT 19 - - - - +.0010 4.6110 0 0
NOV 19 - - - - +.0010 4.7200 0 0
DEC 19 - - - - +.0010 4.9200 0 0
JAN 20 - - - - +.0010 5.0360 0 0
FEB 20 - - - - +.0010 5.0140 0 0
MAR 20 - - - - +.0010 4.9520 0 0
APR 20 - - - - +.0010 4.6870 0 0
MAY 20 - - - - +.0010 4.7160 0 0
JUN 20 - - - - +.0010 4.7480 0 0
JLY 20 - - - - +.0010 4.7920 0 0
AUG 20 - - - - +.0010 4.8260 0 0
SEP 20 - - - - +.0010 4.8340 0 0
OCT 20 - - - - +.0010 4.8720 0 0
NOV 20 - - - - +.0010 4.9620 0 0
DEC 20 - - - - +.0010 5.1520 0 0
JAN 21 - - - - +.0010 5.2470 0 0
FEB 21 - - - - +.0010 5.2220 0 0
MAR 21 - - - - +.0010 5.1570 0 0
APR 21 - - - - +.0060 4.8920 0 0
MAY 21 - - - - +.0060 4.9210 0 0
JUN 21 - - - - +.0060 4.9530 0 0
JLY 21 - - - - +.0060 4.9940 0 0
AUG 21 - - - - +.0060 5.0240 0 0
SEP 21 - - - - +.0060 5.0290 0 0
OCT 21 - - - - +.0060 5.0670 0 0
NOV 21 - - - - +.0060 5.1570 0 0
DEC 21 - - - - +.0060 5.3470 0 0
JAN 22 - - - - +.0060 5.4420 0 0
FEB 22 - - - - +.0060 5.4170 0 0
MAR 22 - - - - +.0060 5.3470 0 0
APR 22 - - - - +.0110 5.0820 0 0
MAY 22 - - - - +.0110 5.0780 0 0
JUN 22 - - - - +.0110 5.1110 0 0
JLY 22 - - - - +.0110 5.1520 0 0
AUG 22 - - - - +.0110 5.1920 0 0
SEP 22 - - - - +.0110 5.2020 0 0
OCT 22 - - - - +.0110 5.2480 0 0
NOV 22 - - - - +.0110 5.3380 0 0
DEC 22 - - - - +.0110 5.5280 0 0
JAN 23 - - - - +.0110 5.6240 0 0
FEB 23 - - - - +.0110 5.5990 0 0
MAR 23 - - - - +.0110 5.5240 0 0
APR 23 - - - - +.0110 5.2040 0 0
MAY 23 - - - - +.0110 5.1890 0 0
JUN 23 - - - - +.0110 5.2190 0 0
JLY 23 - - - - +.0110 5.2600 0 0
AUG 23 - - - - +.0110 5.2990 0 0
SEP 23 - - - - +.0110 5.3090 0 0
OCT 23 - - - - +.0110 5.3610 0 0
NOV 23 - - - - +.0110 5.4460 0 0
DEC 23 - - - - +.0110 5.6310 0 0
JAN 24 - - - - +.0110 5.7230 0 0
FEB 24 - - - - +.0110 5.6880 0 0
MAR 24 - - - - +.0110 5.6030 0 0
APR 24 - - - - +.0110 5.2430 0 0
MAY 24 - - - - +.0110 5.2280 0 0
JUN 24 - - - - +.0110 5.2600 0 0
JLY 24 - - - - +.0110 5.3050 0 0
AUG 24 - - - - +.0110 5.3470 0 0
SEP 24 - - - - +.0110 5.3600 0 0
OCT 24 - - - - +.0110 5.4200 0 0
NOV 24 - - - - +.0110 5.5150 0 0
DEC 24 - - - - +.0110 5.7150 0 0
JAN 25 - - - - +.0110 5.8150 0 0
FEB 25 - - - - +.0110 5.7800 0 0
MAR 25 - - - - +.0110 5.6950 0 0
APR 25 - - - - +.0110 5.3250 0 0
MAY 25 - - - - +.0110 5.3100 0 0
JUN 25 - - - - +.0110 5.3480 0 0
JLY 25 - - - - +.0110 5.3960 0 0
AUG 25 - - - - +.0110 5.4400 0 0
SEP 25 - - - - +.0110 5.4550 0 0
OCT 25 - - - - +.0110 5.5170 0 0
NOV 25 - - - - +.0110 5.6220 0 0
DEC 25 - - - - +.0110 5.8320 0 0
JAN 26 - - - - +.0110 5.9420 0 0
FEB 26 - - - - +.0110 5.9070 0 0
MAR 26 - - - - +.0110 5.8220 0 0
APR 26 - - - - +.0110 5.4520 0 0
MAY 26 - - - - +.0110 5.4370 0 0
JUN 26 - - - - +.0110 5.4750 0 0
JLY 26 - - - - +.0110 5.5230 0 0
AUG 26 - - - - +.0110 5.5670 0 0
SEP 26 - - - - +.0110 5.5820 0 0
OCT 26 - - - - +.0110 5.6440 0 0
NOV 26 - - - - +.0110 5.7640 0 0
DEC 26 - - - - +.0110 5.9940 0 0
Total 13,794 750,860

Futures & Options Trading

As the world's leading and most diverse derivatives marketplace, CME Group is where the world comes to manage risk. CME Group exchanges offer the widest range of global benchmark products across all major asset classes, including futures and options based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, metals, weather and real estate. CME Group brings buyers and sellers together through the CME Globex electronic trading platform and trading facilities in New York and Chicago. CME Group also operates CME Clearing, one of the largest central counterparty clearing services in the world, which provides clearing and settlement services for exchange-traded contracts, as well as for over-the-counter derivatives transactions through CME ClearPort.

Idea Exchange

Idea Exchange is your direct link to the product managers, marketers, and the development teams who create cmegroup.com and will allow you to review functionality, participate in focus and provide feedback on upcoming Web initiatives

Contact Us

CME Group/Chicago HQ:
Local: +1 312 930 1000
Toll Free: +1 866 716 7274

Global Customer Contacts

More CME Group Direct Lines
Phone list by department

Global Partnerships

Global

Global Offices Contact Information

 
Calgary Houston Chicago New York Washington São Paulo Belfast London Singapore Hong Kong Seoul Tokyo Beijing

© 2014 CME Group Inc. All rights reserved.

CME Group is the world's leading and most diverse derivatives marketplace. The company is comprised of four Designated Contract Markets (DCMs). Further information on each exchange's rules and product listings can be found by clicking on the links to CME, CBOT, NYMEX, and COMEX.