Asset Class Navigation

Henry Hub Penultimate NP Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
SEP 14 - - - - +.0590 3.8240 1,810 43,073
OCT 14 - - - - +.0600 3.8360 466 46,613
NOV 14 - - - - +.0600 3.8840 2,270 26,748
DEC 14 - - - - +.0570 3.9640 182 59,466
JAN 15 - - - - +.0530 4.0350 2,296 35,663
FEB 15 - - - - +.0480 4.0220 1,244 24,488
MAR 15 - - - - +.0420 3.9530 1,246 36,296
APR 15 - - - - +.0290 3.7350 1,084 22,146
MAY 15 - - - - +.0260 3.7260 384 16,419
JUN 15 - - - - +.0250 3.7600 384 15,978
JLY 15 - - - - +.0250 3.7950 384 12,377
AUG 15 - - - - +.0250 3.8040 384 15,223
SEP 15 - - - - +.0250 3.7910 384 18,379
OCT 15 - - - - +.0250 3.8100 648 26,643
NOV 15 - - - - +.0240 3.8870 0 16,053
DEC 15 - - - - +.0210 4.0590 0 36,197
JAN 16 - - - - +.0180 4.1890 0 26,723
FEB 16 - - - - +.0170 4.1690 48 16,010
MAR 16 - - - - +.0150 4.1070 0 14,706
APR 16 - - - - +.0050 3.8820 0 18,463
MAY 16 - - - - +.0050 3.8920 0 8,749
JUN 16 - - - - +.0050 3.9190 0 7,214
JLY 16 - - - - +.0050 3.9460 0 7,817
AUG 16 - - - - +.0050 3.9560 0 9,916
SEP 16 - - - - +.0050 3.9470 0 14,532
OCT 16 - - - - +.0050 3.9690 0 9,224
NOV 16 - - - - +.0050 4.0440 0 9,115
DEC 16 - - - - +.0050 4.2140 0 8,649
JAN 17 - - - - +.0050 4.3440 0 4,113
FEB 17 - - - - +.0050 4.3290 120 3,608
MAR 17 - - - - +.0050 4.2740 0 3,812
APR 17 - - - - -.0050 4.0370 0 3,893
MAY 17 - - - - -.0050 4.0510 0 3,817
JUN 17 - - - - -.0050 4.0820 0 3,817
JLY 17 - - - - -.0050 4.1170 0 4,013
AUG 17 - - - - -.0050 4.1320 0 4,013
SEP 17 - - - - -.0050 4.1280 0 4,013
OCT 17 - - - - -.0050 4.1570 100 3,830
NOV 17 - - - - -.0050 4.2300 0 3,158
DEC 17 - - - - -.0050 4.3990 0 3,180
JAN 18 - - - - -.0050 4.5320 0 1,159
FEB 18 - - - - -.0020 4.5150 0 1,159
MAR 18 - - - - -.0020 4.4550 0 1,159
APR 18 - - - - -.0220 4.1900 0 1,093
MAY 18 - - - - -.0220 4.2040 0 1,093
JUN 18 - - - - -.0220 4.2280 0 1,093
JLY 18 - - - - -.0220 4.2580 0 1,093
AUG 18 - - - - -.0220 4.2720 0 1,093
SEP 18 - - - - -.0220 4.2780 0 1,093
OCT 18 - - - - -.0220 4.3100 0 1,093
NOV 18 - - - - -.0250 4.3940 0 1,159
DEC 18 - - - - -.0270 4.5630 0 1,159
JAN 19 - - - - -.0290 4.6780 0 34
FEB 19 - - - - -.0270 4.6580 0 34
MAR 19 - - - - -.0250 4.5980 0 34
APR 19 - - - - -.0450 4.3160 0 34
MAY 19 - - - - -.0450 4.3300 0 34
JUN 19 - - - - -.0450 4.3520 0 34
JLY 19 - - - - -.0450 4.3800 0 34
AUG 19 - - - - -.0450 4.4000 0 34
SEP 19 - - - - -.0450 4.4060 0 34
OCT 19 - - - - -.0450 4.4380 0 34
NOV 19 - - - - -.0480 4.5250 0 34
DEC 19 - - - - -.0510 4.7050 0 34
JAN 20 - - - - -.0540 4.8020 0 0
FEB 20 - - - - -.0540 4.7790 0 0
MAR 20 - - - - -.0540 4.7160 0 0
APR 20 - - - - -.0690 4.4310 0 0
MAY 20 - - - - -.0720 4.4480 0 0
JUN 20 - - - - -.0720 4.4720 0 0
JLY 20 - - - - -.0750 4.5060 0 0
AUG 20 - - - - -.0750 4.5330 0 0
SEP 20 - - - - -.0750 4.5380 0 0
OCT 20 - - - - -.0750 4.5700 0 0
NOV 20 - - - - -.0780 4.6550 0 0
DEC 20 - - - - -.0810 4.8400 0 0
JAN 21 - - - - -.0810 4.9340 0 0
FEB 21 - - - - -.0810 4.9110 0 0
MAR 21 - - - - -.0810 4.8480 0 0
APR 21 - - - - -.0810 4.5630 0 0
MAY 21 - - - - -.0810 4.5920 0 0
JUN 21 - - - - -.0810 4.6240 0 0
JLY 21 - - - - -.0810 4.6650 0 0
AUG 21 - - - - -.0810 4.6950 0 0
SEP 21 - - - - -.0810 4.7000 0 0
OCT 21 - - - - -.0810 4.7370 0 0
NOV 21 - - - - -.0810 4.8250 0 0
DEC 21 - - - - -.0810 5.0130 0 0
JAN 22 - - - - -.0810 5.1070 0 0
FEB 22 - - - - -.0810 5.0820 0 0
MAR 22 - - - - -.0810 5.0120 0 0
APR 22 - - - - -.0810 4.7170 0 0
MAY 22 - - - - -.0810 4.7160 0 0
JUN 22 - - - - -.0810 4.7490 0 0
JLY 22 - - - - -.0810 4.7890 0 0
AUG 22 - - - - -.0810 4.8310 0 0
SEP 22 - - - - -.0810 4.8410 0 0
OCT 22 - - - - -.0810 4.8870 0 0
NOV 22 - - - - -.0810 4.9780 0 0
DEC 22 - - - - -.0810 5.1690 0 0
JAN 23 - - - - -.0810 5.2650 0 0
FEB 23 - - - - -.0810 5.2400 0 0
MAR 23 - - - - -.0810 5.1650 0 0
APR 23 - - - - -.0810 4.8450 0 0
MAY 23 - - - - -.0810 4.8300 0 0
JUN 23 - - - - -.0810 4.8600 0 0
JLY 23 - - - - -.0810 4.9010 0 0
AUG 23 - - - - -.0810 4.9400 0 0
SEP 23 - - - - -.0810 4.9500 0 0
OCT 23 - - - - -.0810 5.0020 0 0
NOV 23 - - - - -.0810 5.0870 0 0
DEC 23 - - - - -.0810 5.2720 0 0
JAN 24 - - - - -.0810 5.3640 0 0
FEB 24 - - - - -.0810 5.3290 0 0
MAR 24 - - - - -.0810 5.2440 0 0
APR 24 - - - - -.0810 4.9040 0 0
MAY 24 - - - - -.0810 4.8890 0 0
JUN 24 - - - - -.0810 4.9210 0 0
JLY 24 - - - - -.0810 4.9660 0 0
AUG 24 - - - - -.0810 5.0080 0 0
SEP 24 - - - - -.0810 5.0210 0 0
OCT 24 - - - - -.0810 5.0810 0 0
NOV 24 - - - - -.0810 5.1760 0 0
DEC 24 - - - - -.0810 5.3760 0 0
JAN 25 - - - - -.0810 5.4760 0 0
FEB 25 - - - - -.0810 5.4410 0 0
MAR 25 - - - - -.0810 5.3560 0 0
APR 25 - - - - -.0810 5.0060 0 0
MAY 25 - - - - -.0810 4.9910 0 0
JUN 25 - - - - -.0810 5.0290 0 0
JLY 25 - - - - -.0810 5.0770 0 0
AUG 25 - - - - -.0810 5.1210 0 0
SEP 25 - - - - -.0810 5.1360 0 0
OCT 25 - - - - -.0810 5.1980 0 0
NOV 25 - - - - -.0810 5.3030 0 0
DEC 25 - - - - -.0810 5.5130 0 0
JAN 26 - - - - -.0810 5.6230 0 0
FEB 26 - - - - -.0810 5.5880 0 0
MAR 26 - - - - -.0810 5.5030 0 0
APR 26 - - - - -.0810 5.1330 0 0
MAY 26 - - - - -.0810 5.1180 0 0
JUN 26 - - - - -.0810 5.1560 0 0
JLY 26 - - - - -.0810 5.2040 0 0
AUG 26 - - - - -.0810 5.2480 0 0
SEP 26 - - - - -.0810 5.2630 0 0
OCT 26 - - - - -.0810 5.3250 0 0
NOV 26 - - - - -.0810 5.4450 0 0
DEC 26 - - - - -.0810 5.6750 0 0
Total 13,434 662,001

Futures & Options Trading

As the world's leading and most diverse derivatives marketplace, CME Group is where the world comes to manage risk. CME Group exchanges offer the widest range of global benchmark products across all major asset classes, including futures and options based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, metals, weather and real estate. CME Group brings buyers and sellers together through the CME Globex electronic trading platform and trading facilities in New York and Chicago. CME Group also operates CME Clearing, one of the largest central counterparty clearing services in the world, which provides clearing and settlement services for exchange-traded contracts, as well as for over-the-counter derivatives transactions through CME ClearPort.

Idea Exchange

Idea Exchange is your direct link to the product managers, marketers, and the development teams who create cmegroup.com and will allow you to review functionality, participate in focus and provide feedback on upcoming Web initiatives

Idea Exchange - Join Our User Focus Program

Contact Us

CME Group/Chicago HQ:
Local: +1 312 930 1000
Toll Free: +1 866 716 7274

Global Customer Contacts

More CME Group Direct Lines
Phone list by department

Global Partnerships

Global

Global Offices Contact Information

 
Calgary Houston Chicago New York Washington São Paulo Belfast London Singapore Hong Kong Seoul Tokyo Beijing

© 2014 CME Group Inc. All rights reserved.

CME Group is the world's leading and most diverse derivatives marketplace. The company is comprised of four Designated Contract Markets (DCMs). Further information on each exchange's rules and product listings can be found by clicking on the links to CME, CBOT, NYMEX, and COMEX.