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
SEP 16 - - - - +.003 2.876 3,612 30,502
OCT 16 - - - - +.008 2.917 10 30,804
NOV 16 - - - - +.017 3.076 0 19,095
DEC 16 - - - - +.033 3.320 0 20,236
JAN 17 - - - - +.039 3.436 206 19,229
FEB 17 - - - - +.038 3.418 206 15,912
MAR 17 - - - - +.036 3.360 206 17,015
APR 17 - - - - +.025 3.070 630 9,479
MAY 17 - - - - +.021 3.036 494 9,819
JUN 17 - - - - +.019 3.066 516 13,011
JLY 17 - - - - +.019 3.095 522 10,283
AUG 17 - - - - +.020 3.104 522 9,901
SEP 17 - - - - +.021 3.084 522 9,156
OCT 17 - - - - +.022 3.108 522 9,829
NOV 17 - - - - +.021 3.163 182 9,441
DEC 17 - - - - +.020 3.294 182 7,411
JAN 18 - - - - +.020 3.395 364 3,171
FEB 18 - - - - +.019 3.358 364 3,336
MAR 18 - - - - +.015 3.268 364 3,336
APR 18 - - - - +.003 2.888 364 3,649
MAY 18 - - - - +.003 2.845 364 3,139
JUN 18 - - - - +.003 2.870 364 3,139
JLY 18 - - - - +.003 2.900 364 3,123
AUG 18 - - - - +.003 2.910 364 3,123
SEP 18 - - - - +.003 2.893 364 3,123
OCT 18 - - - - +.003 2.918 364 3,123
NOV 18 - - - - +.003 2.988 364 3,110
DEC 18 - - - - +.003 3.133 364 3,130
JAN 19 - - - - +.003 3.247 0 1,554
FEB 19 - - - - +.003 3.214 0 1,554
MAR 19 - - - - +.003 3.147 0 1,554
APR 19 - - - - +.003 2.862 0 1,520
MAY 19 - - - - +.003 2.851 0 1,520
JUN 19 - - - - +.003 2.880 0 1,520
JLY 19 - - - - +.003 2.915 0 1,520
AUG 19 - - - - +.003 2.928 0 1,520
SEP 19 - - - - +.003 2.914 0 1,520
OCT 19 - - - - +.003 2.931 0 1,520
NOV 19 - - - - +.003 3.001 0 1,520
DEC 19 - - - - +.003 3.147 0 1,520
JAN 20 - - - - +.003 3.267 0 880
FEB 20 - - - - +.003 3.235 0 880
MAR 20 - - - - +.003 3.170 0 880
APR 20 - - - - +.003 2.900 0 880
MAY 20 - - - - +.003 2.893 0 880
JUN 20 - - - - +.003 2.925 0 880
JLY 20 - - - - +.003 2.962 0 880
AUG 20 - - - - +.003 2.990 0 880
SEP 20 - - - - +.003 2.991 0 880
OCT 20 - - - - +.003 3.021 0 880
NOV 20 - - - - +.002 3.092 0 880
DEC 20 - - - - +.002 3.240 0 880
JAN 21 - - - - +.002 3.372 0 30
FEB 21 - - - - +.002 3.342 0 30
MAR 21 - - - - +.002 3.277 0 30
APR 21 - - - - +.002 3.012 0 30
MAY 21 - - - - +.002 3.007 0 30
JUN 21 - - - - +.002 3.039 0 30
JLY 21 - - - - +.002 3.076 0 30
AUG 21 - - - - +.002 3.110 0 30
SEP 21 - - - - +.002 3.113 0 30
OCT 21 - - - - +.002 3.149 0 30
NOV 21 - - - - +.003 3.228 0 30
DEC 21 - - - - +.004 3.378 0 30
JAN 22 - - - - +.005 3.523 0 0
FEB 22 - - - - +.005 3.498 0 0
MAR 22 - - - - +.005 3.435 0 0
APR 22 - - - - -.005 3.170 0 0
MAY 22 - - - - -.005 3.165 0 0
JUN 22 - - - - -.005 3.197 0 0
JLY 22 - - - - -.005 3.235 0 0
AUG 22 - - - - -.005 3.271 0 0
SEP 22 - - - - -.005 3.276 0 0
OCT 22 - - - - -.005 3.316 0 0
NOV 22 - - - - -.004 3.395 0 0
DEC 22 - - - - -.002 3.545 0 0
JAN 23 - - - - UNCH 3.689 0 0
FEB 23 - - - - UNCH 3.664 0 0
MAR 23 - - - - UNCH 3.601 0 0
APR 23 - - - - +.005 3.351 0 0
MAY 23 - - - - +.005 3.346 0 0
JUN 23 - - - - +.005 3.378 0 0
JLY 23 - - - - +.005 3.416 0 0
AUG 23 - - - - +.005 3.452 0 0
SEP 23 - - - - +.005 3.461 0 0
OCT 23 - - - - +.005 3.506 0 0
NOV 23 - - - - +.005 3.584 0 0
DEC 23 - - - - +.005 3.734 0 0
JAN 24 - - - - +.005 3.876 0 0
FEB 24 - - - - +.005 3.851 0 0
MAR 24 - - - - +.005 3.788 0 0
APR 24 - - - - +.005 3.533 0 0
MAY 24 - - - - +.005 3.523 0 0
JUN 24 - - - - +.005 3.555 0 0
JLY 24 - - - - +.005 3.600 0 0
AUG 24 - - - - +.005 3.636 0 0
SEP 24 - - - - +.005 3.647 0 0
OCT 24 - - - - +.005 3.697 0 0
NOV 24 - - - - +.005 3.779 0 0
DEC 24 - - - - +.005 3.931 0 0
JAN 25 - - - - +.005 4.073 0 0
FEB 25 - - - - +.005 4.048 0 0
MAR 25 - - - - +.005 3.982 0 0
APR 25 - - - - +.005 3.707 0 0
MAY 25 - - - - +.005 3.693 0 0
JUN 25 - - - - +.005 3.726 0 0
JLY 25 - - - - +.005 3.768 0 0
AUG 25 - - - - +.005 3.806 0 0
SEP 25 - - - - +.005 3.819 0 0
OCT 25 - - - - +.005 3.874 0 0
NOV 25 - - - - +.005 3.961 0 0
DEC 25 - - - - +.005 4.121 0 0
JAN 26 - - - - +.005 4.263 0 0
FEB 26 - - - - +.005 4.241 0 0
MAR 26 - - - - +.005 4.173 0 0
APR 26 - - - - +.005 3.868 0 0
MAY 26 - - - - +.005 3.853 0 0
JUN 26 - - - - +.005 3.888 0 0
JLY 26 - - - - +.005 3.933 0 0
AUG 26 - - - - +.005 3.973 0 0
SEP 26 - - - - +.005 3.988 0 0
OCT 26 - - - - +.005 4.043 0 0
NOV 26 - - - - +.005 4.136 0 0
DEC 26 - - - - +.005 4.309 0 0
JAN 27 - - - - +.005 4.451 0 0
FEB 27 - - - - +.005 4.431 0 0
MAR 27 - - - - +.005 4.361 0 0
APR 27 - - - - +.005 4.026 0 0
MAY 27 - - - - +.005 4.011 0 0
JUN 27 - - - - +.005 4.046 0 0
JLY 27 - - - - +.005 4.091 0 0
AUG 27 - - - - +.005 4.131 0 0
SEP 27 - - - - +.005 4.146 0 0
OCT 27 - - - - +.005 4.201 0 0
NOV 27 - - - - +.005 4.306 0 0
DEC 27 - - - - +.005 4.501 0 0
JAN 28 - - - - +.005 4.646 0 0
FEB 28 - - - - +.005 4.621 0 0
MAR 28 - - - - +.005 4.551 0 0
APR 28 - - - - +.005 4.186 0 0
MAY 28 - - - - +.005 4.171 0 0
JUN 28 - - - - +.005 4.206 0 0
JLY 28 - - - - +.005 4.251 0 0
AUG 28 - - - - +.005 4.291 0 0
SEP 28 - - - - +.005 4.306 0 0
OCT 28 - - - - +.005 4.361 0 0
NOV 28 - - - - +.005 4.476 0 0
DEC 28 - - - - +.005 4.681 0 0
Total 12,700 308,887