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
FEB 17 - - - - -.164 3.204 2,899 25,009
MAR 17 - - - - -.149 3.211 0 33,175
APR 17 - - - - -.145 3.226 59 21,807
MAY 17 - - - - -.146 3.239 0 19,985
JUN 17 - - - - -.145 3.278 0 18,991
JLY 17 - - - - -.142 3.318 0 17,047
AUG 17 - - - - -.140 3.318 348 14,934
SEP 17 - - - - -.138 3.301 0 17,008
OCT 17 - - - - -.137 3.315 0 14,704
NOV 17 - - - - -.133 3.363 0 12,287
DEC 17 - - - - -.129 3.479 0 10,061
JAN 18 - - - - -.127 3.563 0 4,661
FEB 18 - - - - -.121 3.530 0 4,599
MAR 18 - - - - -.109 3.443 0 4,957
APR 18 - - - - -.054 2.922 0 4,976
MAY 18 - - - - -.038 2.870 0 4,977
JUN 18 - - - - -.035 2.892 0 4,730
JLY 18 - - - - -.033 2.914 0 4,714
AUG 18 - - - - -.030 2.910 0 4,714
SEP 18 - - - - -.028 2.889 0 4,714
OCT 18 - - - - -.028 2.905 0 4,714
NOV 18 - - - - -.025 2.952 0 4,284
DEC 18 - - - - -.024 3.089 0 4,395
JAN 19 - - - - -.024 3.194 0 1,737
FEB 19 - - - - -.024 3.166 0 1,737
MAR 19 - - - - -.024 3.114 0 1,737
APR 19 - - - - -.019 2.774 0 1,725
MAY 19 - - - - -.023 2.738 0 1,725
JUN 19 - - - - -.025 2.762 0 1,725
JLY 19 - - - - -.027 2.789 0 1,725
AUG 19 - - - - -.029 2.799 0 1,725
SEP 19 - - - - -.029 2.797 0 1,725
OCT 19 - - - - -.029 2.825 0 1,725
NOV 19 - - - - -.028 2.888 0 1,703
DEC 19 - - - - -.026 3.028 0 1,703
JAN 20 - - - - -.024 3.138 0 823
FEB 20 - - - - -.022 3.103 0 823
MAR 20 - - - - -.021 3.041 0 823
APR 20 - - - - -.016 2.726 0 823
MAY 20 - - - - -.018 2.712 0 823
JUN 20 - - - - -.018 2.743 0 823
JLY 20 - - - - -.018 2.778 0 823
AUG 20 - - - - -.018 2.805 0 823
SEP 20 - - - - -.018 2.810 0 823
OCT 20 - - - - -.018 2.841 0 823
NOV 20 - - - - -.018 2.911 0 823
DEC 20 - - - - -.018 3.051 0 823
JAN 21 - - - - -.016 3.165 0 255
FEB 21 - - - - -.015 3.128 0 255
MAR 21 - - - - -.015 3.064 0 255
APR 21 - - - - UNCH 2.744 0 255
MAY 21 - - - - UNCH 2.732 0 255
JUN 21 - - - - UNCH 2.760 0 255
JLY 21 - - - - UNCH 2.792 0 255
AUG 21 - - - - UNCH 2.818 0 255
SEP 21 - - - - UNCH 2.823 0 255
OCT 21 - - - - UNCH 2.854 0 255
NOV 21 - - - - UNCH 2.926 0 255
DEC 21 - - - - UNCH 3.074 0 255
JAN 22 - - - - +.002 3.196 0 60
FEB 22 - - - - +.002 3.156 0 60
MAR 22 - - - - +.002 3.091 0 60
APR 22 - - - - +.012 2.736 0 60
MAY 22 - - - - +.012 2.726 0 60
JUN 22 - - - - +.012 2.758 0 60
JLY 22 - - - - +.012 2.794 0 60
AUG 22 - - - - +.012 2.827 0 60
SEP 22 - - - - +.012 2.833 0 60
OCT 22 - - - - +.012 2.871 0 60
NOV 22 - - - - +.012 2.941 0 60
DEC 22 - - - - +.012 3.088 0 60
JAN 23 - - - - +.012 3.228 0 60
FEB 23 - - - - +.012 3.183 0 60
MAR 23 - - - - +.012 3.115 0 60
APR 23 - - - - +.012 2.762 0 60
MAY 23 - - - - +.012 2.755 0 60
JUN 23 - - - - +.012 2.787 0 60
JLY 23 - - - - +.012 2.825 0 60
AUG 23 - - - - +.012 2.861 0 60
SEP 23 - - - - +.012 2.869 0 60
OCT 23 - - - - +.012 2.911 0 60
NOV 23 - - - - +.012 2.981 0 60
DEC 23 - - - - +.012 3.128 0 60
JAN 24 - - - - +.012 3.268 0 60
FEB 24 - - - - +.012 3.223 0 60
MAR 24 - - - - +.012 3.155 0 60
APR 24 - - - - +.005 2.813 0 60
MAY 24 - - - - +.005 2.803 0 60
JUN 24 - - - - +.005 2.836 0 60
JLY 24 - - - - +.005 2.879 0 60
AUG 24 - - - - +.005 2.915 0 60
SEP 24 - - - - +.005 2.926 0 60
OCT 24 - - - - +.005 2.974 0 60
NOV 24 - - - - +.005 3.047 0 60
DEC 24 - - - - +.005 3.195 0 60
JAN 25 - - - - +.005 3.337 0 8
FEB 25 - - - - +.005 3.292 0 8
MAR 25 - - - - +.005 3.224 0 8
APR 25 - - - - +.005 2.889 0 8
MAY 25 - - - - +.005 2.879 0 8
JUN 25 - - - - +.005 2.912 0 8
JLY 25 - - - - +.005 2.954 0 8
AUG 25 - - - - +.005 2.992 0 8
SEP 25 - - - - +.005 3.005 0 8
OCT 25 - - - - +.005 3.057 0 8
NOV 25 - - - - +.005 3.137 0 8
DEC 25 - - - - +.005 3.292 0 8
JAN 26 - - - - +.005 3.442 0 0
FEB 26 - - - - +.005 3.397 0 0
MAR 26 - - - - +.005 3.329 0 0
APR 26 - - - - +.007 2.983 0 0
MAY 26 - - - - +.007 2.968 0 0
JUN 26 - - - - +.007 3.003 0 0
JLY 26 - - - - +.007 3.048 0 0
AUG 26 - - - - +.007 3.088 0 0
SEP 26 - - - - +.007 3.103 0 0
OCT 26 - - - - +.007 3.158 0 0
NOV 26 - - - - +.007 3.243 0 0
DEC 26 - - - - +.007 3.403 0 0
JAN 27 - - - - +.007 3.555 0 0
FEB 27 - - - - +.007 3.512 0 0
MAR 27 - - - - +.007 3.447 0 0
APR 27 - - - - +.007 3.102 0 0
MAY 27 - - - - +.007 3.087 0 0
JUN 27 - - - - +.007 3.122 0 0
JLY 27 - - - - +.007 3.167 0 0
AUG 27 - - - - +.007 3.207 0 0
SEP 27 - - - - +.007 3.222 0 0
OCT 27 - - - - +.007 3.277 0 0
NOV 27 - - - - +.007 3.367 0 0
DEC 27 - - - - +.009 3.534 0 0
JAN 28 - - - - +.009 3.686 0 0
FEB 28 - - - - +.009 3.643 0 0
MAR 28 - - - - +.009 3.578 0 0
APR 28 - - - - +.009 3.233 0 0
MAY 28 - - - - +.009 3.218 0 0
JUN 28 - - - - +.009 3.253 0 0
JLY 28 - - - - +.009 3.298 0 0
AUG 28 - - - - +.009 3.338 0 0
SEP 28 - - - - +.009 3.353 0 0
OCT 28 - - - - +.009 3.408 0 0
NOV 28 - - - - +.009 3.503 0 0
DEC 28 - - - - +.009 3.685 0 0
JAN 29 - - - - +.009 3.835 0 0
FEB 29 - - - - +.009 3.792 0 0
MAR 29 - - - - +.009 3.727 0 0
APR 29 - - - - +.009 3.382 0 0
MAY 29 - - - - +.009 3.367 0 0
JUN 29 - - - - +.009 3.402 0 0
JLY 29 - - - - +.009 3.447 0 0
AUG 29 - - - - +.009 3.487 0 0
SEP 29 - - - - +.009 3.502 0 0
OCT 29 - - - - +.009 3.557 0 0
NOV 29 - - - - +.007 3.655 0 0
DEC 29 - - - - +.007 3.840 0 0
Total 3,306 297,327