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 - - - - -.065 2.076 773 21,733
JLY 16 - - - - -.058 2.238 504 21,374
AUG 16 - - - - -.056 2.325 0 15,643
SEP 16 - - - - -.051 2.372 0 22,757
OCT 16 - - - - -.044 2.453 0 23,902
NOV 16 - - - - -.026 2.683 34 13,288
DEC 16 - - - - -.003 2.992 34 16,633
JAN 17 - - - - +.001 3.119 244 16,050
FEB 17 - - - - +.002 3.112 244 12,344
MAR 17 - - - - +.001 3.069 244 12,505
APR 17 - - - - +.005 2.890 0 8,232
MAY 17 - - - - +.006 2.885 0 8,749
JUN 17 - - - - +.006 2.915 0 8,731
JLY 17 - - - - +.006 2.951 0 8,744
AUG 17 - - - - +.005 2.960 0 8,696
SEP 17 - - - - +.005 2.956 0 8,127
OCT 17 - - - - +.005 2.985 0 8,860
NOV 17 - - - - +.005 3.055 0 8,513
DEC 17 - - - - +.007 3.193 0 6,621
JAN 18 - - - - +.008 3.302 0 3,141
FEB 18 - - - - +.009 3.277 0 3,306
MAR 18 - - - - +.009 3.212 0 3,306
APR 18 - - - - +.009 2.902 0 3,191
MAY 18 - - - - +.009 2.893 0 3,191
JUN 18 - - - - +.009 2.925 0 3,191
JLY 18 - - - - +.009 2.959 0 3,191
AUG 18 - - - - +.009 2.962 0 3,191
SEP 18 - - - - +.009 2.952 0 3,191
OCT 18 - - - - +.009 2.972 0 3,191
NOV 18 - - - - +.009 3.042 0 2,934
DEC 18 - - - - +.009 3.180 0 2,952
JAN 19 - - - - +.013 3.289 0 1,500
FEB 19 - - - - +.013 3.267 0 1,500
MAR 19 - - - - +.013 3.203 0 1,500
APR 19 - - - - +.020 2.900 0 1,466
MAY 19 - - - - +.020 2.895 0 1,466
JUN 19 - - - - +.020 2.928 0 1,466
JLY 19 - - - - +.020 2.964 0 1,466
AUG 19 - - - - +.020 2.979 0 1,466
SEP 19 - - - - +.020 2.971 0 1,466
OCT 19 - - - - +.020 2.993 0 1,466
NOV 19 - - - - +.020 3.068 0 1,466
DEC 19 - - - - +.020 3.213 0 1,466
JAN 20 - - - - +.020 3.333 0 839
FEB 20 - - - - +.020 3.314 0 839
MAR 20 - - - - +.020 3.250 0 839
APR 20 - - - - +.020 2.980 0 839
MAY 20 - - - - +.020 2.978 0 839
JUN 20 - - - - +.020 3.010 0 839
JLY 20 - - - - +.020 3.044 0 839
AUG 20 - - - - +.020 3.067 0 839
SEP 20 - - - - +.020 3.066 0 839
OCT 20 - - - - +.020 3.099 0 839
NOV 20 - - - - +.020 3.177 0 839
DEC 20 - - - - +.021 3.325 0 839
JAN 21 - - - - +.023 3.457 0 30
FEB 21 - - - - +.023 3.441 0 30
MAR 21 - - - - +.023 3.377 0 30
APR 21 - - - - +.028 3.117 0 30
MAY 21 - - - - +.028 3.115 0 30
JUN 21 - - - - +.028 3.145 0 30
JLY 21 - - - - +.028 3.182 0 30
AUG 21 - - - - +.028 3.214 0 30
SEP 21 - - - - +.028 3.216 0 30
OCT 21 - - - - +.028 3.251 0 30
NOV 21 - - - - +.028 3.331 0 30
DEC 21 - - - - +.029 3.479 0 30
JAN 22 - - - - +.031 3.614 0 0
FEB 22 - - - - +.031 3.598 0 0
MAR 22 - - - - +.031 3.534 0 0
APR 22 - - - - +.031 3.274 0 0
MAY 22 - - - - +.031 3.271 0 0
JUN 22 - - - - +.031 3.301 0 0
JLY 22 - - - - +.031 3.339 0 0
AUG 22 - - - - +.031 3.375 0 0
SEP 22 - - - - +.031 3.379 0 0
OCT 22 - - - - +.031 3.419 0 0
NOV 22 - - - - +.031 3.499 0 0
DEC 22 - - - - +.032 3.647 0 0
JAN 23 - - - - +.034 3.782 0 0
FEB 23 - - - - +.033 3.763 0 0
MAR 23 - - - - +.033 3.698 0 0
APR 23 - - - - +.033 3.433 0 0
MAY 23 - - - - +.033 3.427 0 0
JUN 23 - - - - +.033 3.457 0 0
JLY 23 - - - - +.033 3.495 0 0
AUG 23 - - - - +.033 3.531 0 0
SEP 23 - - - - +.033 3.540 0 0
OCT 23 - - - - +.033 3.585 0 0
NOV 23 - - - - +.033 3.665 0 0
DEC 23 - - - - +.034 3.813 0 0
JAN 24 - - - - +.036 3.948 0 0
FEB 24 - - - - +.036 3.928 0 0
MAR 24 - - - - +.036 3.862 0 0
APR 24 - - - - +.036 3.587 0 0
MAY 24 - - - - +.036 3.577 0 0
JUN 24 - - - - +.036 3.609 0 0
JLY 24 - - - - +.036 3.654 0 0
AUG 24 - - - - +.036 3.690 0 0
SEP 24 - - - - +.036 3.701 0 0
OCT 24 - - - - +.036 3.751 0 0
NOV 24 - - - - +.036 3.831 0 0
DEC 24 - - - - +.034 3.988 0 0
JAN 25 - - - - +.034 4.123 0 0
FEB 25 - - - - +.034 4.103 0 0
MAR 25 - - - - +.034 4.035 0 0
APR 25 - - - - +.034 3.745 0 0
MAY 25 - - - - +.034 3.731 0 0
JUN 25 - - - - +.034 3.764 0 0
JLY 25 - - - - +.034 3.806 0 0
AUG 25 - - - - +.034 3.844 0 0
SEP 25 - - - - +.034 3.857 0 0
OCT 25 - - - - +.034 3.912 0 0
NOV 25 - - - - +.034 3.997 0 0
DEC 25 - - - - +.034 4.162 0 0
JAN 26 - - - - +.034 4.297 0 0
FEB 26 - - - - +.034 4.277 0 0
MAR 26 - - - - +.032 4.207 0 0
APR 26 - - - - +.032 3.897 0 0
MAY 26 - - - - +.032 3.882 0 0
JUN 26 - - - - +.032 3.917 0 0
JLY 26 - - - - +.032 3.962 0 0
AUG 26 - - - - +.032 4.002 0 0
SEP 26 - - - - +.032 4.016 0 0
OCT 26 - - - - +.032 4.071 0 0
NOV 26 - - - - +.032 4.166 0 0
DEC 26 - - - - +.032 4.341 0 0
JAN 27 - - - - +.032 4.481 0 0
FEB 27 - - - - +.032 4.461 0 0
MAR 27 - - - - +.030 4.391 0 0
APR 27 - - - - +.030 4.048 0 0
MAY 27 - - - - +.030 4.033 0 0
JUN 27 - - - - +.030 4.068 0 0
JLY 27 - - - - +.030 4.113 0 0
AUG 27 - - - - +.030 4.153 0 0
SEP 27 - - - - +.030 4.168 0 0
OCT 27 - - - - +.030 4.223 0 0
NOV 27 - - - - +.030 4.328 0 0
DEC 27 - - - - +.030 4.523 0 0
JAN 28 - - - - +.030 4.668 0 0
FEB 28 - - - - +.030 4.648 0 0
MAR 28 - - - - +.030 4.578 0 0
APR 28 - - - - +.030 4.203 0 0
MAY 28 - - - - +.030 4.188 0 0
JUN 28 - - - - +.030 4.223 0 0
JLY 28 - - - - +.030 4.268 0 0
AUG 28 - - - - +.030 4.308 0 0
SEP 28 - - - - +.030 4.323 0 0
OCT 28 - - - - +.030 4.378 0 0
NOV 28 - - - - +.030 4.493 0 0
DEC 28 - - - - +.030 4.698 0 0
Total 2,077 317,600