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
OCT 15 - - - - +.013 2.702 0 65,680
NOV 15 - - - - +.010 2.771 544 25,749
DEC 15 - - - - +.002 2.907 380 36,646
JAN 16 - - - - +.001 3.017 1,614 32,011
FEB 16 - - - - +.004 3.017 754 19,260
MAR 16 - - - - +.003 2.981 1,300 19,251
APR 16 - - - - UNCH 2.838 58 23,244
MAY 16 - - - - +.001 2.835 58 9,651
JUN 16 - - - - +.003 2.865 58 8,753
JLY 16 - - - - +.003 2.899 58 10,337
AUG 16 - - - - +.003 2.908 58 12,000
SEP 16 - - - - +.003 2.904 58 15,573
OCT 16 - - - - +.004 2.934 58 14,347
NOV 16 - - - - +.004 3.018 14 7,944
DEC 16 - - - - +.006 3.168 14 8,682
JAN 17 - - - - +.007 3.284 0 8,014
FEB 17 - - - - +.007 3.277 0 7,809
MAR 17 - - - - +.008 3.220 0 8,280
APR 17 - - - - +.008 2.990 0 5,961
MAY 17 - - - - +.008 2.981 0 6,570
JUN 17 - - - - +.008 3.006 0 6,559
JLY 17 - - - - +.008 3.039 0 6,223
AUG 17 - - - - +.008 3.050 0 6,303
SEP 17 - - - - +.009 3.041 0 6,056
OCT 17 - - - - +.010 3.069 0 6,595
NOV 17 - - - - +.011 3.148 0 5,201
DEC 17 - - - - +.012 3.308 0 4,523
JAN 18 - - - - +.012 3.426 0 1,957
FEB 18 - - - - +.012 3.409 0 1,957
MAR 18 - - - - +.012 3.349 0 1,957
APR 18 - - - - +.012 3.034 0 2,307
MAY 18 - - - - +.012 3.032 0 2,307
JUN 18 - - - - +.012 3.066 0 2,307
JLY 18 - - - - +.012 3.103 0 2,307
AUG 18 - - - - +.012 3.116 0 2,307
SEP 18 - - - - +.012 3.106 0 2,307
OCT 18 - - - - +.012 3.129 0 2,307
NOV 18 - - - - +.012 3.210 0 1,846
DEC 18 - - - - +.009 3.365 0 1,846
JAN 19 - - - - +.007 3.480 0 351
FEB 19 - - - - +.007 3.465 0 351
MAR 19 - - - - +.007 3.407 0 351
APR 19 - - - - +.012 3.102 0 321
MAY 19 - - - - +.012 3.100 0 321
JUN 19 - - - - +.012 3.132 0 321
JLY 19 - - - - +.012 3.167 0 321
AUG 19 - - - - +.012 3.182 0 321
SEP 19 - - - - +.012 3.174 0 321
OCT 19 - - - - +.012 3.197 0 321
NOV 19 - - - - +.012 3.273 0 321
DEC 19 - - - - +.012 3.445 0 321
JAN 20 - - - - +.012 3.570 0 0
FEB 20 - - - - +.014 3.555 0 0
MAR 20 - - - - +.016 3.497 0 0
APR 20 - - - - +.011 3.202 0 0
MAY 20 - - - - +.011 3.202 0 0
JUN 20 - - - - +.011 3.230 0 0
JLY 20 - - - - +.011 3.259 0 0
AUG 20 - - - - +.011 3.283 0 0
SEP 20 - - - - +.011 3.278 0 0
OCT 20 - - - - +.011 3.310 0 0
NOV 20 - - - - +.011 3.388 0 0
DEC 20 - - - - +.011 3.565 0 0
JAN 21 - - - - +.011 3.695 0 0
FEB 21 - - - - +.011 3.678 0 0
MAR 21 - - - - +.011 3.618 0 0
APR 21 - - - - +.011 3.328 0 0
MAY 21 - - - - +.011 3.328 0 0
JUN 21 - - - - +.011 3.358 0 0
JLY 21 - - - - +.011 3.395 0 0
AUG 21 - - - - +.011 3.425 0 0
SEP 21 - - - - +.011 3.425 0 0
OCT 21 - - - - +.011 3.464 0 0
NOV 21 - - - - +.011 3.545 0 0
DEC 21 - - - - +.011 3.730 0 0
JAN 22 - - - - +.011 3.863 0 0
FEB 22 - - - - +.011 3.848 0 0
MAR 22 - - - - +.011 3.793 0 0
APR 22 - - - - +.011 3.508 0 0
MAY 22 - - - - +.011 3.498 0 0
JUN 22 - - - - +.011 3.525 0 0
JLY 22 - - - - +.011 3.560 0 0
AUG 22 - - - - +.011 3.592 0 0
SEP 22 - - - - +.011 3.596 0 0
OCT 22 - - - - +.011 3.633 0 0
NOV 22 - - - - +.011 3.715 0 0
DEC 22 - - - - +.011 3.899 0 0
JAN 23 - - - - +.011 4.019 0 0
FEB 23 - - - - +.011 4.001 0 0
MAR 23 - - - - +.011 3.944 0 0
APR 23 - - - - +.011 3.654 0 0
MAY 23 - - - - +.011 3.642 0 0
JUN 23 - - - - +.011 3.672 0 0
JLY 23 - - - - +.011 3.713 0 0
AUG 23 - - - - +.011 3.751 0 0
SEP 23 - - - - +.011 3.761 0 0
OCT 23 - - - - +.011 3.813 0 0
NOV 23 - - - - +.011 3.895 0 0
DEC 23 - - - - +.011 4.079 0 0
JAN 24 - - - - +.011 4.187 0 0
FEB 24 - - - - +.011 4.168 0 0
MAR 24 - - - - +.011 4.110 0 0
APR 24 - - - - +.011 3.825 0 0
MAY 24 - - - - +.011 3.808 0 0
JUN 24 - - - - +.011 3.836 0 0
JLY 24 - - - - +.011 3.874 0 0
AUG 24 - - - - +.011 3.910 0 0
SEP 24 - - - - +.011 3.920 0 0
OCT 24 - - - - +.011 3.975 0 0
NOV 24 - - - - +.011 4.062 0 0
DEC 24 - - - - +.011 4.250 0 0
JAN 25 - - - - +.011 4.350 0 0
FEB 25 - - - - +.011 4.328 0 0
MAR 25 - - - - +.011 4.263 0 0
APR 25 - - - - +.011 3.943 0 0
MAY 25 - - - - +.011 3.928 0 0
JUN 25 - - - - +.011 3.966 0 0
JLY 25 - - - - +.011 4.014 0 0
AUG 25 - - - - +.011 4.058 0 0
SEP 25 - - - - +.011 4.073 0 0
OCT 25 - - - - +.011 4.133 0 0
NOV 25 - - - - +.011 4.233 0 0
DEC 25 - - - - +.011 4.438 0 0
JAN 26 - - - - +.011 4.543 0 0
FEB 26 - - - - +.011 4.517 0 0
MAR 26 - - - - +.011 4.445 0 0
APR 26 - - - - +.011 4.075 0 0
MAY 26 - - - - +.011 4.060 0 0
JUN 26 - - - - +.011 4.098 0 0
JLY 26 - - - - +.011 4.146 0 0
AUG 26 - - - - +.011 4.190 0 0
SEP 26 - - - - +.011 4.205 0 0
OCT 26 - - - - +.011 4.265 0 0
NOV 26 - - - - +.011 4.380 0 0
DEC 26 - - - - +.011 4.605 0 0
JAN 27 - - - - +.011 4.725 0 0
FEB 27 - - - - +.011 4.697 0 0
MAR 27 - - - - +.011 4.621 0 0
APR 27 - - - - +.011 4.221 0 0
MAY 27 - - - - +.011 4.206 0 0
JUN 27 - - - - +.011 4.244 0 0
JLY 27 - - - - +.011 4.292 0 0
AUG 27 - - - - +.011 4.336 0 0
SEP 27 - - - - +.011 4.351 0 0
OCT 27 - - - - +.011 4.411 0 0
NOV 27 - - - - +.011 4.531 0 0
DEC 27 - - - - +.011 4.761 0 0
Total 5,026 416,876