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
AUG 15 - - - - +.032 2.821 5,130 42,147
SEP 15 - - - - +.028 2.816 5,125 44,039
OCT 15 - - - - +.029 2.845 802 67,778
NOV 15 - - - - +.033 2.962 229 24,432
DEC 15 - - - - +.030 3.136 447 36,576
JAN 16 - - - - +.030 3.242 355 31,310
FEB 16 - - - - +.028 3.235 67 17,755
MAR 16 - - - - +.028 3.195 81 18,920
APR 16 - - - - +.022 3.045 40 23,293
MAY 16 - - - - +.022 3.042 40 9,754
JUN 16 - - - - +.022 3.069 40 8,793
JLY 16 - - - - +.021 3.099 737 10,109
AUG 16 - - - - +.020 3.111 274 11,914
SEP 16 - - - - +.019 3.107 530 15,061
OCT 16 - - - - +.019 3.139 40 14,575
NOV 16 - - - - +.019 3.222 0 7,746
DEC 16 - - - - +.019 3.386 0 9,043
JAN 17 - - - - +.020 3.499 0 7,799
FEB 17 - - - - +.018 3.489 0 7,410
MAR 17 - - - - +.018 3.429 0 7,908
APR 17 - - - - +.002 3.181 0 6,537
MAY 17 - - - - +.002 3.178 0 6,483
JUN 17 - - - - +.002 3.205 0 6,472
JLY 17 - - - - +.001 3.237 0 6,162
AUG 17 - - - - UNCH 3.248 0 6,216
SEP 17 - - - - -.001 3.239 0 5,976
OCT 17 - - - - -.001 3.263 0 6,508
NOV 17 - - - - -.001 3.338 0 5,079
DEC 17 - - - - -.001 3.503 0 4,434
JAN 18 - - - - -.001 3.627 0 1,957
FEB 18 - - - - -.001 3.610 0 1,957
MAR 18 - - - - -.001 3.550 0 1,957
APR 18 - - - - +.001 3.245 0 2,231
MAY 18 - - - - +.001 3.243 0 2,231
JUN 18 - - - - +.001 3.277 0 2,231
JLY 18 - - - - +.001 3.314 0 2,231
AUG 18 - - - - +.004 3.329 0 2,231
SEP 18 - - - - +.004 3.321 0 2,231
OCT 18 - - - - +.006 3.345 0 2,231
NOV 18 - - - - +.006 3.420 0 1,846
DEC 18 - - - - +.006 3.585 0 1,846
JAN 19 - - - - +.006 3.709 0 351
FEB 19 - - - - +.004 3.690 0 351
MAR 19 - - - - +.003 3.630 0 351
APR 19 - - - - -.001 3.326 0 321
MAY 19 - - - - -.001 3.327 0 321
JUN 19 - - - - -.001 3.361 0 321
JLY 19 - - - - -.001 3.397 0 321
AUG 19 - - - - -.001 3.413 0 321
SEP 19 - - - - -.001 3.405 0 321
OCT 19 - - - - -.001 3.429 0 321
NOV 19 - - - - -.001 3.509 0 321
DEC 19 - - - - -.001 3.694 0 321
JAN 20 - - - - -.001 3.827 0 0
FEB 20 - - - - -.001 3.807 0 0
MAR 20 - - - - -.001 3.747 0 0
APR 20 - - - - -.001 3.457 0 0
MAY 20 - - - - -.001 3.458 0 0
JUN 20 - - - - -.001 3.488 0 0
JLY 20 - - - - -.001 3.519 0 0
AUG 20 - - - - -.001 3.544 0 0
SEP 20 - - - - -.001 3.540 0 0
OCT 20 - - - - -.001 3.572 0 0
NOV 20 - - - - -.001 3.657 0 0
DEC 20 - - - - -.001 3.846 0 0
JAN 21 - - - - -.001 3.988 0 0
FEB 21 - - - - -.001 3.968 0 0
MAR 21 - - - - -.001 3.908 0 0
APR 21 - - - - -.001 3.618 0 0
MAY 21 - - - - -.001 3.618 0 0
JUN 21 - - - - -.001 3.648 0 0
JLY 21 - - - - -.001 3.685 0 0
AUG 21 - - - - -.001 3.715 0 0
SEP 21 - - - - -.001 3.712 0 0
OCT 21 - - - - -.001 3.748 0 0
NOV 21 - - - - -.001 3.833 0 0
DEC 21 - - - - -.001 4.020 0 0
JAN 22 - - - - -.001 4.158 0 0
FEB 22 - - - - -.001 4.138 0 0
MAR 22 - - - - -.001 4.078 0 0
APR 22 - - - - -.001 3.788 0 0
MAY 22 - - - - -.001 3.779 0 0
JUN 22 - - - - -.001 3.809 0 0
JLY 22 - - - - -.001 3.847 0 0
AUG 22 - - - - -.001 3.883 0 0
SEP 22 - - - - -.001 3.888 0 0
OCT 22 - - - - -.001 3.932 0 0
NOV 22 - - - - -.001 4.018 0 0
DEC 22 - - - - -.001 4.208 0 0
JAN 23 - - - - -.001 4.323 0 0
FEB 23 - - - - -.001 4.303 0 0
MAR 23 - - - - -.001 4.243 0 0
APR 23 - - - - -.001 3.953 0 0
MAY 23 - - - - -.001 3.941 0 0
JUN 23 - - - - -.001 3.971 0 0
JLY 23 - - - - -.001 4.012 0 0
AUG 23 - - - - -.001 4.050 0 0
SEP 23 - - - - -.001 4.060 0 0
OCT 23 - - - - -.001 4.112 0 0
NOV 23 - - - - -.001 4.199 0 0
DEC 23 - - - - -.001 4.389 0 0
JAN 24 - - - - -.001 4.494 0 0
FEB 24 - - - - -.001 4.472 0 0
MAR 24 - - - - -.001 4.409 0 0
APR 24 - - - - -.001 4.109 0 0
MAY 24 - - - - -.001 4.094 0 0
JUN 24 - - - - -.001 4.126 0 0
JLY 24 - - - - -.001 4.171 0 0
AUG 24 - - - - -.001 4.213 0 0
SEP 24 - - - - -.001 4.226 0 0
OCT 24 - - - - -.001 4.286 0 0
NOV 24 - - - - -.001 4.374 0 0
DEC 24 - - - - -.001 4.566 0 0
JAN 25 - - - - -.001 4.663 0 0
FEB 25 - - - - -.001 4.637 0 0
MAR 25 - - - - -.001 4.567 0 0
APR 25 - - - - -.001 4.232 0 0
MAY 25 - - - - -.001 4.217 0 0
JUN 25 - - - - -.001 4.255 0 0
JLY 25 - - - - -.001 4.303 0 0
AUG 25 - - - - -.001 4.347 0 0
SEP 25 - - - - -.001 4.362 0 0
OCT 25 - - - - -.001 4.422 0 0
NOV 25 - - - - -.001 4.522 0 0
DEC 25 - - - - -.001 4.727 0 0
JAN 26 - - - - -.001 4.832 0 0
FEB 26 - - - - -.001 4.802 0 0
MAR 26 - - - - -.001 4.722 0 0
APR 26 - - - - -.001 4.342 0 0
MAY 26 - - - - -.001 4.327 0 0
JUN 26 - - - - -.001 4.365 0 0
JLY 26 - - - - -.001 4.413 0 0
AUG 26 - - - - -.001 4.457 0 0
SEP 26 - - - - -.001 4.472 0 0
OCT 26 - - - - -.001 4.532 0 0
NOV 26 - - - - -.001 4.647 0 0
DEC 26 - - - - -.001 4.872 0 0
JAN 27 - - - - -.001 4.992 0 0
FEB 27 - - - - -.001 4.962 0 0
MAR 27 - - - - -.001 4.882 0 0
APR 27 - - - - -.001 4.482 0 0
MAY 27 - - - - -.001 4.467 0 0
JUN 27 - - - - -.001 4.505 0 0
JLY 27 - - - - -.001 4.553 0 0
AUG 27 - - - - -.001 4.597 0 0
SEP 27 - - - - -.001 4.612 0 0
OCT 27 - - - - -.001 4.672 0 0
NOV 27 - - - - -.001 4.792 0 0
DEC 27 - - - - -.001 5.022 0 0
Total 13,937 499,351