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
MAR 18 - - - - -.022 2.558 0 26,223
APR 18 - - - - -.022 2.598 0 13,535
MAY 18 - - - - -.019 2.632 0 9,687
JUN 18 - - - - -.019 2.670 0 7,358
JLY 18 - - - - -.017 2.715 216 9,481
AUG 18 - - - - -.016 2.725 0 8,907
SEP 18 - - - - -.015 2.713 0 8,280
OCT 18 - - - - -.013 2.730 484 9,184
NOV 18 - - - - -.011 2.782 0 7,287
DEC 18 - - - - -.008 2.910 0 7,666
JAN 19 - - - - -.006 2.999 0 2,599
FEB 19 - - - - -.005 2.975 0 3,965
MAR 19 - - - - -.001 2.886 0 4,310
APR 19 - - - - +.002 2.631 0 3,920
MAY 19 - - - - +.001 2.610 0 2,542
JUN 19 - - - - +.002 2.641 0 2,542
JLY 19 - - - - +.004 2.675 0 2,655
AUG 19 - - - - +.005 2.681 0 2,585
SEP 19 - - - - +.005 2.671 0 2,585
OCT 19 - - - - +.005 2.698 0 3,937
NOV 19 - - - - +.005 2.753 0 2,254
DEC 19 - - - - +.006 2.891 0 2,329
JAN 20 - - - - +.005 3.010 0 1,087
FEB 20 - - - - +.004 2.990 0 1,087
MAR 20 - - - - +.003 2.907 0 1,087
APR 20 - - - - +.006 2.642 0 1,155
MAY 20 - - - - +.006 2.622 0 1,155
JUN 20 - - - - +.006 2.649 0 1,155
JLY 20 - - - - +.006 2.678 0 1,155
AUG 20 - - - - +.006 2.680 0 1,155
SEP 20 - - - - +.006 2.673 0 1,155
OCT 20 - - - - +.006 2.701 0 1,155
NOV 20 - - - - +.006 2.759 0 1,171
DEC 20 - - - - +.006 2.904 0 1,171
JAN 21 - - - - +.006 3.027 0 619
FEB 21 - - - - +.005 3.005 0 619
MAR 21 - - - - +.005 2.944 0 619
APR 21 - - - - +.007 2.691 0 619
MAY 21 - - - - +.007 2.673 0 619
JUN 21 - - - - +.007 2.696 0 619
JLY 21 - - - - +.007 2.721 0 619
AUG 21 - - - - +.007 2.731 0 619
SEP 21 - - - - +.007 2.726 0 619
OCT 21 - - - - +.007 2.752 0 619
NOV 21 - - - - +.007 2.812 0 619
DEC 21 - - - - +.007 2.952 0 619
JAN 22 - - - - +.007 3.062 0 105
FEB 22 - - - - +.006 3.039 0 105
MAR 22 - - - - +.005 2.979 0 105
APR 22 - - - - +.002 2.716 0 105
MAY 22 - - - - +.002 2.699 0 105
JUN 22 - - - - +.002 2.724 0 105
JLY 22 - - - - +.002 2.751 0 105
AUG 22 - - - - +.002 2.769 0 105
SEP 22 - - - - +.002 2.770 0 105
OCT 22 - - - - +.002 2.796 0 105
NOV 22 - - - - +.002 2.862 0 105
DEC 22 - - - - +.002 3.004 0 105
JAN 23 - - - - +.002 3.114 0 478
FEB 23 - - - - +.004 3.091 0 478
MAR 23 - - - - +.004 3.033 0 478
APR 23 - - - - +.008 2.757 0 478
MAY 23 - - - - +.008 2.737 0 478
JUN 23 - - - - +.008 2.762 0 478
JLY 23 - - - - +.008 2.789 0 478
AUG 23 - - - - +.008 2.812 0 478
SEP 23 - - - - +.008 2.814 0 478
OCT 23 - - - - +.008 2.840 0 478
NOV 23 - - - - +.008 2.906 0 478
DEC 23 - - - - +.008 3.051 0 478
JAN 24 - - - - +.008 3.163 0 552
FEB 24 - - - - +.008 3.138 0 552
MAR 24 - - - - +.008 3.080 0 552
APR 24 - - - - +.009 2.798 0 552
MAY 24 - - - - +.009 2.778 0 552
JUN 24 - - - - +.009 2.805 0 552
JLY 24 - - - - +.009 2.834 0 552
AUG 24 - - - - +.009 2.857 0 552
SEP 24 - - - - +.009 2.861 0 552
OCT 24 - - - - +.009 2.891 0 552
NOV 24 - - - - +.009 2.960 0 552
DEC 24 - - - - +.009 3.105 0 552
JAN 25 - - - - +.009 3.217 31 8
FEB 25 - - - - +.011 3.190 31 8
MAR 25 - - - - +.012 3.131 31 8
APR 25 - - - - +.016 2.848 31 8
MAY 25 - - - - +.016 2.826 31 8
JUN 25 - - - - +.016 2.852 31 8
JLY 25 - - - - +.016 2.880 31 8
AUG 25 - - - - +.016 2.908 31 8
SEP 25 - - - - +.016 2.913 31 8
OCT 25 - - - - +.016 2.943 31 8
NOV 25 - - - - +.016 3.013 31 8
DEC 25 - - - - +.016 3.158 31 8
JAN 26 - - - - +.016 3.271 0 0
FEB 26 - - - - +.016 3.241 0 0
MAR 26 - - - - +.016 3.181 0 0
APR 26 - - - - +.021 2.896 0 0
MAY 26 - - - - +.021 2.874 0 0
JUN 26 - - - - +.021 2.902 0 0
JLY 26 - - - - +.021 2.932 0 0
AUG 26 - - - - +.021 2.961 0 0
SEP 26 - - - - +.021 2.968 0 0
OCT 26 - - - - +.021 3.008 0 0
NOV 26 - - - - +.021 3.078 0 0
DEC 26 - - - - +.019 3.226 0 0
JAN 27 - - - - +.019 3.346 0 0
FEB 27 - - - - +.018 3.314 0 0
MAR 27 - - - - +.017 3.253 0 0
APR 27 - - - - +.017 2.943 0 0
MAY 27 - - - - +.017 2.921 0 0
JUN 27 - - - - +.017 2.946 0 0
JLY 27 - - - - +.017 2.974 0 0
AUG 27 - - - - +.017 3.002 0 0
SEP 27 - - - - +.017 3.012 0 0
OCT 27 - - - - +.017 3.054 0 0
NOV 27 - - - - +.017 3.127 0 0
DEC 27 - - - - +.015 3.277 0 0
JAN 28 - - - - +.015 3.402 0 0
FEB 28 - - - - +.014 3.370 0 0
MAR 28 - - - - +.013 3.308 0 0
APR 28 - - - - +.013 2.983 0 0
MAY 28 - - - - +.013 2.961 0 0
JUN 28 - - - - +.013 2.991 0 0
JLY 28 - - - - +.013 3.031 0 0
AUG 28 - - - - +.013 3.071 0 0
SEP 28 - - - - +.013 3.084 0 0
OCT 28 - - - - +.013 3.134 0 0
NOV 28 - - - - +.013 3.209 0 0
DEC 28 - - - - +.013 3.362 0 0
JAN 29 - - - - +.013 3.489 0 0
FEB 29 - - - - +.013 3.454 0 0
MAR 29 - - - - +.013 3.389 0 0
APR 29 - - - - +.013 3.049 0 0
MAY 29 - - - - +.013 3.027 0 0
JUN 29 - - - - +.013 3.057 0 0
JLY 29 - - - - +.013 3.097 0 0
AUG 29 - - - - +.013 3.137 0 0
SEP 29 - - - - +.013 3.152 0 0
OCT 29 - - - - +.013 3.202 0 0
NOV 29 - - - - +.013 3.277 0 0
DEC 29 - - - - +.013 3.430 0 0
JAN 30 - - - - +.013 3.563 0 0
FEB 30 - - - - +.013 3.528 0 0
MAR 30 - - - - +.013 3.463 0 0
APR 30 - - - - +.013 3.120 0 0
MAY 30 - - - - +.013 3.098 0 0
JUN 30 - - - - +.013 3.133 0 0
JLY 30 - - - - +.013 3.178 0 0
AUG 30 - - - - +.013 3.218 0 0
SEP 30 - - - - +.013 3.233 0 0
OCT 30 - - - - +.013 3.288 0 0
NOV 30 - - - - +.013 3.366 0 0
DEC 30 - - - - +.013 3.526 0 0
Total 1,072 178,663