Asset Class Navigation

Henry Hub Penultimate NP Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
NOV 14 - - - - +.0010 3.6230 7,148 40,077
DEC 14 - - - - -.0080 3.6980 1,988 80,637
JAN 15 - - - - -.0040 3.7870 100 45,415
FEB 15 - - - - -.0050 3.7820 310 27,138
MAR 15 - - - - -.0080 3.7230 1,096 42,912
APR 15 - - - - -.0140 3.5410 333 25,458
MAY 15 - - - - -.0150 3.5270 333 19,680
JUN 15 - - - - -.0120 3.5610 345 17,421
JLY 15 - - - - -.0110 3.5950 36 14,397
AUG 15 - - - - -.0100 3.6090 36 16,378
SEP 15 - - - - -.0110 3.6010 36 19,367
OCT 15 - - - - -.0120 3.6290 312 29,738
NOV 15 - - - - -.0080 3.7280 276 17,531
DEC 15 - - - - -.0050 3.8830 276 37,437
JAN 16 - - - - -.0030 3.9960 0 26,820
FEB 16 - - - - -.0040 3.9790 0 16,391
MAR 16 - - - - -.0040 3.9180 0 15,759
APR 16 - - - - -.0040 3.7380 0 17,934
MAY 16 - - - - -.0040 3.7400 0 7,758
JUN 16 - - - - -.0040 3.7680 0 7,096
JLY 16 - - - - -.0040 3.7960 0 7,538
AUG 16 - - - - -.0040 3.8060 0 9,159
SEP 16 - - - - -.0040 3.7920 0 13,469
OCT 16 - - - - -.0050 3.8180 0 11,410
NOV 16 - - - - -.0060 3.8990 0 7,570
DEC 16 - - - - -.0080 4.0700 0 8,406
JAN 17 - - - - -.0090 4.2040 0 4,704
FEB 17 - - - - -.0100 4.1850 0 3,660
MAR 17 - - - - -.0100 4.1270 0 4,298
APR 17 - - - - -.0120 3.8930 0 4,135
MAY 17 - - - - -.0120 3.9010 0 4,051
JUN 17 - - - - -.0120 3.9310 0 4,051
JLY 17 - - - - -.0120 3.9670 0 3,920
AUG 17 - - - - -.0120 3.9800 0 3,937
SEP 17 - - - - -.0120 3.9720 0 3,623
OCT 17 - - - - -.0120 3.9940 0 4,131
NOV 17 - - - - -.0130 4.0780 0 3,301
DEC 17 - - - - -.0140 4.2500 0 3,304
JAN 18 - - - - -.0150 4.3810 0 1,079
FEB 18 - - - - -.0160 4.3610 0 1,079
MAR 18 - - - - -.0170 4.3020 0 1,079
APR 18 - - - - -.0200 4.0420 0 1,079
MAY 18 - - - - -.0210 4.0530 0 1,079
JUN 18 - - - - -.0210 4.0820 0 1,079
JLY 18 - - - - -.0210 4.1150 0 1,063
AUG 18 - - - - -.0210 4.1280 0 1,063
SEP 18 - - - - -.0210 4.1230 0 1,063
OCT 18 - - - - -.0210 4.1480 0 1,063
NOV 18 - - - - -.0210 4.2330 0 1,063
DEC 18 - - - - -.0210 4.4070 0 1,063
JAN 19 - - - - -.0210 4.5340 0 175
FEB 19 - - - - -.0200 4.5140 0 175
MAR 19 - - - - -.0190 4.4550 0 175
APR 19 - - - - -.0160 4.1730 0 175
MAY 19 - - - - -.0160 4.1850 0 175
JUN 19 - - - - -.0160 4.2130 0 175
JLY 19 - - - - -.0160 4.2440 0 175
AUG 19 - - - - -.0160 4.2600 0 175
SEP 19 - - - - -.0160 4.2560 0 175
OCT 19 - - - - -.0160 4.2830 0 175
NOV 19 - - - - -.0160 4.3730 0 175
DEC 19 - - - - -.0160 4.5580 0 175
JAN 20 - - - - -.0160 4.6730 0 0
FEB 20 - - - - -.0150 4.6530 0 0
MAR 20 - - - - -.0130 4.5930 0 0
APR 20 - - - - -.0130 4.2980 0 0
MAY 20 - - - - -.0150 4.3130 0 0
JUN 20 - - - - -.0160 4.3410 0 0
JLY 20 - - - - -.0180 4.3720 0 0
AUG 20 - - - - -.0200 4.3960 0 0
SEP 20 - - - - -.0210 4.3920 0 0
OCT 20 - - - - -.0230 4.4230 0 0
NOV 20 - - - - -.0230 4.5140 0 0
DEC 20 - - - - -.0230 4.6990 0 0
JAN 21 - - - - -.0230 4.8070 0 0
FEB 21 - - - - -.0230 4.7840 0 0
MAR 21 - - - - -.0230 4.7170 0 0
APR 21 - - - - -.0230 4.3970 0 0
MAY 21 - - - - -.0230 4.4140 0 0
JUN 21 - - - - -.0230 4.4440 0 0
JLY 21 - - - - -.0230 4.4810 0 0
AUG 21 - - - - -.0230 4.5110 0 0
SEP 21 - - - - -.0230 4.5080 0 0
OCT 21 - - - - -.0230 4.5430 0 0
NOV 21 - - - - -.0230 4.6330 0 0
DEC 21 - - - - -.0230 4.8210 0 0
JAN 22 - - - - -.0230 4.9210 0 0
FEB 22 - - - - -.0230 4.8980 0 0
MAR 22 - - - - -.0230 4.8260 0 0
APR 22 - - - - -.0230 4.5010 0 0
MAY 22 - - - - -.0230 4.4930 0 0
JUN 22 - - - - -.0230 4.5230 0 0
JLY 22 - - - - -.0230 4.5610 0 0
AUG 22 - - - - -.0230 4.5990 0 0
SEP 22 - - - - -.0230 4.6050 0 0
OCT 22 - - - - -.0230 4.6500 0 0
NOV 22 - - - - -.0230 4.7380 0 0
DEC 22 - - - - -.0230 4.9280 0 0
JAN 23 - - - - -.0230 5.0280 0 0
FEB 23 - - - - -.0230 4.9980 0 0
MAR 23 - - - - -.0230 4.9180 0 0
APR 23 - - - - -.0230 4.5730 0 0
MAY 23 - - - - -.0230 4.5610 0 0
JUN 23 - - - - -.0230 4.5910 0 0
JLY 23 - - - - -.0230 4.6320 0 0
AUG 23 - - - - -.0230 4.6710 0 0
SEP 23 - - - - -.0230 4.6810 0 0
OCT 23 - - - - -.0230 4.7330 0 0
NOV 23 - - - - -.0230 4.8230 0 0
DEC 23 - - - - -.0230 5.0130 0 0
JAN 24 - - - - -.0230 5.1080 0 0
FEB 24 - - - - -.0230 5.0770 0 0
MAR 24 - - - - -.0230 4.9950 0 0
APR 24 - - - - -.0230 4.6300 0 0
MAY 24 - - - - -.0230 4.6150 0 0
JUN 24 - - - - -.0230 4.6470 0 0
JLY 24 - - - - -.0230 4.6920 0 0
AUG 24 - - - - -.0230 4.7340 0 0
SEP 24 - - - - -.0230 4.7470 0 0
OCT 24 - - - - -.0230 4.8070 0 0
NOV 24 - - - - -.0230 4.8970 0 0
DEC 24 - - - - -.0230 5.0920 0 0
JAN 25 - - - - -.0230 5.1870 0 0
FEB 25 - - - - -.0230 5.1520 0 0
MAR 25 - - - - -.0230 5.0670 0 0
APR 25 - - - - -.0230 4.6820 0 0
MAY 25 - - - - -.0230 4.6670 0 0
JUN 25 - - - - -.0230 4.7050 0 0
JLY 25 - - - - -.0230 4.7530 0 0
AUG 25 - - - - -.0230 4.7970 0 0
SEP 25 - - - - -.0230 4.8120 0 0
OCT 25 - - - - -.0230 4.8740 0 0
NOV 25 - - - - -.0230 4.9790 0 0
DEC 25 - - - - -.0230 5.1890 0 0
JAN 26 - - - - -.0230 5.2990 0 0
FEB 26 - - - - -.0230 5.2620 0 0
MAR 26 - - - - -.0230 5.1740 0 0
APR 26 - - - - -.0230 4.7840 0 0
MAY 26 - - - - -.0230 4.7690 0 0
JUN 26 - - - - -.0230 4.8070 0 0
JLY 26 - - - - -.0230 4.8550 0 0
AUG 26 - - - - -.0230 4.8990 0 0
SEP 26 - - - - -.0230 4.9140 0 0
OCT 26 - - - - -.0230 4.9760 0 0
NOV 26 - - - - -.0230 5.0960 0 0
DEC 26 - - - - -.0230 5.3260 0 0
Total 12,625 644,963

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.