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
JAN 17 - - - - -.069 3.436 1,374 29,166
FEB 17 - - - - -.069 3.440 44 19,559
MAR 17 - - - - -.055 3.407 160 24,958
APR 17 - - - - -.027 3.292 383 18,485
MAY 17 - - - - -.017 3.272 75 13,810
JUN 17 - - - - -.016 3.294 161 17,956
JLY 17 - - - - -.014 3.321 180 16,788
AUG 17 - - - - -.015 3.313 835 14,078
SEP 17 - - - - -.017 3.295 75 15,956
OCT 17 - - - - -.017 3.315 75 13,668
NOV 17 - - - - -.016 3.356 0 11,427
DEC 17 - - - - -.011 3.487 0 9,297
JAN 18 - - - - -.014 3.573 0 4,604
FEB 18 - - - - -.015 3.523 0 4,542
MAR 18 - - - - -.014 3.422 0 4,723
APR 18 - - - - -.001 2.884 0 4,940
MAY 18 - - - - -.002 2.816 0 4,695
JUN 18 - - - - -.001 2.832 0 4,695
JLY 18 - - - - -.003 2.852 0 4,684
AUG 18 - - - - -.004 2.849 0 4,684
SEP 18 - - - - -.004 2.834 0 4,684
OCT 18 - - - - -.005 2.860 0 4,684
NOV 18 - - - - -.002 2.912 0 4,272
DEC 18 - - - - -.001 3.040 0 4,365
JAN 19 - - - - -.001 3.144 0 1,837
FEB 19 - - - - -.002 3.104 0 1,837
MAR 19 - - - - -.007 3.046 0 1,837
APR 19 - - - - -.012 2.736 0 1,803
MAY 19 - - - - -.012 2.726 0 1,803
JUN 19 - - - - -.012 2.757 0 1,803
JLY 19 - - - - -.012 2.791 0 1,803
AUG 19 - - - - -.012 2.805 0 1,803
SEP 19 - - - - -.012 2.804 0 1,803
OCT 19 - - - - -.012 2.834 0 1,803
NOV 19 - - - - -.012 2.896 0 1,803
DEC 19 - - - - -.012 3.032 0 1,803
JAN 20 - - - - -.012 3.142 0 793
FEB 20 - - - - -.013 3.103 0 793
MAR 20 - - - - -.013 3.038 0 793
APR 20 - - - - -.008 2.728 0 793
MAY 20 - - - - -.008 2.723 0 793
JUN 20 - - - - -.008 2.755 0 793
JLY 20 - - - - -.008 2.792 0 793
AUG 20 - - - - -.008 2.821 0 793
SEP 20 - - - - -.008 2.827 0 793
OCT 20 - - - - -.008 2.860 0 793
NOV 20 - - - - -.008 2.931 0 793
DEC 20 - - - - -.008 3.079 0 793
JAN 21 - - - - -.008 3.212 0 90
FEB 21 - - - - -.009 3.173 0 90
MAR 21 - - - - -.009 3.108 0 90
APR 21 - - - - -.009 2.743 0 90
MAY 21 - - - - -.009 2.737 0 90
JUN 21 - - - - -.009 2.769 0 90
JLY 21 - - - - -.009 2.805 0 90
AUG 21 - - - - -.009 2.836 0 90
SEP 21 - - - - -.009 2.842 0 90
OCT 21 - - - - -.009 2.876 0 90
NOV 21 - - - - -.009 2.952 0 90
DEC 21 - - - - -.009 3.109 0 90
JAN 22 - - - - -.009 3.256 0 60
FEB 22 - - - - -.009 3.218 0 60
MAR 22 - - - - -.009 3.153 0 60
APR 22 - - - - -.009 2.788 0 60
MAY 22 - - - - -.009 2.782 0 60
JUN 22 - - - - -.009 2.814 0 60
JLY 22 - - - - -.009 2.852 0 60
AUG 22 - - - - -.009 2.888 0 60
SEP 22 - - - - -.009 2.894 0 60
OCT 22 - - - - -.009 2.932 0 60
NOV 22 - - - - -.009 3.010 0 60
DEC 22 - - - - -.010 3.172 0 60
JAN 23 - - - - -.010 3.332 0 60
FEB 23 - - - - -.010 3.294 0 60
MAR 23 - - - - -.010 3.229 0 60
APR 23 - - - - -.010 2.894 0 60
MAY 23 - - - - -.010 2.887 0 60
JUN 23 - - - - -.010 2.919 0 60
JLY 23 - - - - -.010 2.957 0 60
AUG 23 - - - - -.010 2.993 0 60
SEP 23 - - - - -.010 3.001 0 60
OCT 23 - - - - -.010 3.043 0 60
NOV 23 - - - - -.010 3.124 0 60
DEC 23 - - - - -.010 3.288 0 60
JAN 24 - - - - -.010 3.450 0 60
FEB 24 - - - - -.010 3.412 0 60
MAR 24 - - - - -.010 3.347 0 60
APR 24 - - - - -.010 3.042 0 60
MAY 24 - - - - -.010 3.034 0 60
JUN 24 - - - - -.010 3.067 0 60
JLY 24 - - - - -.010 3.110 0 60
AUG 24 - - - - -.010 3.146 0 60
SEP 24 - - - - -.010 3.157 0 60
OCT 24 - - - - -.010 3.205 0 60
NOV 24 - - - - -.010 3.287 0 60
DEC 24 - - - - -.010 3.447 0 60
JAN 25 - - - - -.010 3.602 0 0
FEB 25 - - - - -.010 3.567 0 0
MAR 25 - - - - -.010 3.502 0 0
APR 25 - - - - -.010 3.212 0 0
MAY 25 - - - - -.010 3.200 0 0
JUN 25 - - - - -.010 3.233 0 0
JLY 25 - - - - -.010 3.275 0 0
AUG 25 - - - - -.010 3.313 0 0
SEP 25 - - - - -.010 3.326 0 0
OCT 25 - - - - -.010 3.379 0 0
NOV 25 - - - - -.010 3.464 0 0
DEC 25 - - - - -.010 3.624 0 0
JAN 26 - - - - -.010 3.779 0 0
FEB 26 - - - - -.010 3.744 0 0
MAR 26 - - - - -.010 3.679 0 0
APR 26 - - - - -.010 3.359 0 0
MAY 26 - - - - -.010 3.347 0 0
JUN 26 - - - - -.010 3.382 0 0
JLY 26 - - - - -.010 3.427 0 0
AUG 26 - - - - -.010 3.467 0 0
SEP 26 - - - - -.010 3.482 0 0
OCT 26 - - - - -.010 3.537 0 0
NOV 26 - - - - -.010 3.627 0 0
DEC 26 - - - - -.010 3.792 0 0
JAN 27 - - - - -.010 3.939 0 0
FEB 27 - - - - -.010 3.904 0 0
MAR 27 - - - - -.010 3.839 0 0
APR 27 - - - - -.010 3.509 0 0
MAY 27 - - - - -.010 3.494 0 0
JUN 27 - - - - -.010 3.529 0 0
JLY 27 - - - - -.010 3.574 0 0
AUG 27 - - - - -.010 3.614 0 0
SEP 27 - - - - -.010 3.629 0 0
OCT 27 - - - - -.010 3.684 0 0
NOV 27 - - - - -.010 3.784 0 0
DEC 27 - - - - -.010 3.969 0 0
JAN 28 - - - - -.010 4.116 0 0
FEB 28 - - - - -.010 4.081 0 0
MAR 28 - - - - -.010 4.016 0 0
APR 28 - - - - -.010 3.666 0 0
MAY 28 - - - - -.010 3.651 0 0
JUN 28 - - - - -.010 3.686 0 0
JLY 28 - - - - -.010 3.731 0 0
AUG 28 - - - - -.010 3.771 0 0
SEP 28 - - - - -.010 3.786 0 0
OCT 28 - - - - -.010 3.841 0 0
NOV 28 - - - - -.010 3.951 0 0
DEC 28 - - - - -.010 4.141 0 0
JAN 29 - - - - -.010 4.288 0 0
FEB 29 - - - - -.010 4.253 0 0
MAR 29 - - - - -.010 4.188 0 0
APR 29 - - - - -.010 3.838 0 0
MAY 29 - - - - -.010 3.823 0 0
JUN 29 - - - - -.010 3.858 0 0
JLY 29 - - - - -.010 3.903 0 0
AUG 29 - - - - -.010 3.943 0 0
SEP 29 - - - - -.010 3.958 0 0
OCT 29 - - - - -.010 4.013 0 0
NOV 29 - - - - -.010 4.128 0 0
DEC 29 - - - - -.010 4.333 0 0
Total 3,362 295,214