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
MAR 16 - - - - -.042 2.098 2,752 36,715
APR 16 - - - - -.040 2.149 132 32,479
MAY 16 - - - - -.041 2.209 14 18,406
JUN 16 - - - - -.038 2.263 0 12,642
JLY 16 - - - - -.033 2.326 0 13,661
AUG 16 - - - - -.032 2.350 380 12,950
SEP 16 - - - - -.030 2.356 620 17,258
OCT 16 - - - - -.028 2.391 0 19,521
NOV 16 - - - - -.023 2.487 0 10,618
DEC 16 - - - - -.017 2.684 432 12,985
JAN 17 - - - - -.017 2.804 3,960 10,625
FEB 17 - - - - -.017 2.802 3,330 8,705
MAR 17 - - - - -.017 2.765 3,330 9,279
APR 17 - - - - -.012 2.586 92 6,640
MAY 17 - - - - -.012 2.595 92 7,077
JUN 17 - - - - -.012 2.633 92 7,147
JLY 17 - - - - -.012 2.673 92 7,203
AUG 17 - - - - -.012 2.684 92 7,013
SEP 17 - - - - -.012 2.679 92 6,748
OCT 17 - - - - -.012 2.701 92 7,319
NOV 17 - - - - -.010 2.774 92 5,945
DEC 17 - - - - -.011 2.910 92 5,046
JAN 18 - - - - -.011 3.008 0 3,163
FEB 18 - - - - -.014 2.990 0 3,328
MAR 18 - - - - -.014 2.930 0 3,328
APR 18 - - - - -.020 2.652 0 3,153
MAY 18 - - - - -.020 2.649 0 3,153
JUN 18 - - - - -.020 2.681 0 3,153
JLY 18 - - - - -.020 2.716 0 3,153
AUG 18 - - - - -.020 2.728 0 3,153
SEP 18 - - - - -.020 2.722 0 3,153
OCT 18 - - - - -.019 2.746 0 3,153
NOV 18 - - - - -.018 2.821 0 2,915
DEC 18 - - - - -.021 2.956 0 2,992
JAN 19 - - - - -.024 3.051 108 499
FEB 19 - - - - -.024 3.041 108 499
MAR 19 - - - - -.024 2.982 108 499
APR 19 - - - - -.024 2.712 108 469
MAY 19 - - - - -.024 2.708 108 469
JUN 19 - - - - -.024 2.741 108 469
JLY 19 - - - - -.024 2.775 108 469
AUG 19 - - - - -.024 2.791 108 469
SEP 19 - - - - -.024 2.785 108 469
OCT 19 - - - - -.024 2.812 108 469
NOV 19 - - - - -.026 2.887 108 469
DEC 19 - - - - -.031 3.032 108 469
JAN 20 - - - - -.037 3.132 0 189
FEB 20 - - - - -.037 3.122 0 189
MAR 20 - - - - -.035 3.063 0 189
APR 20 - - - - -.033 2.798 0 189
MAY 20 - - - - -.033 2.793 0 189
JUN 20 - - - - -.033 2.825 0 189
JLY 20 - - - - -.033 2.859 0 189
AUG 20 - - - - -.033 2.883 0 189
SEP 20 - - - - -.033 2.878 0 189
OCT 20 - - - - -.033 2.908 0 189
NOV 20 - - - - -.033 2.988 0 189
DEC 20 - - - - -.035 3.151 0 189
JAN 21 - - - - -.037 3.264 0 30
FEB 21 - - - - -.037 3.252 0 30
MAR 21 - - - - -.037 3.189 0 30
APR 21 - - - - -.037 2.912 0 30
MAY 21 - - - - -.037 2.907 0 30
JUN 21 - - - - -.037 2.937 0 30
JLY 21 - - - - -.037 2.974 0 30
AUG 21 - - - - -.037 3.006 0 30
SEP 21 - - - - -.037 3.006 0 30
OCT 21 - - - - -.037 3.043 0 30
NOV 21 - - - - -.037 3.123 0 30
DEC 21 - - - - -.036 3.289 0 30
JAN 22 - - - - -.034 3.406 0 0
FEB 22 - - - - -.033 3.394 0 0
MAR 22 - - - - -.031 3.331 0 0
APR 22 - - - - -.026 3.031 0 0
MAY 22 - - - - -.026 3.026 0 0
JUN 22 - - - - -.026 3.056 0 0
JLY 22 - - - - -.026 3.094 0 0
AUG 22 - - - - -.026 3.130 0 0
SEP 22 - - - - -.026 3.136 0 0
OCT 22 - - - - -.026 3.177 0 0
NOV 22 - - - - -.025 3.257 0 0
DEC 22 - - - - -.023 3.425 0 0
JAN 23 - - - - -.021 3.545 0 0
FEB 23 - - - - -.020 3.533 0 0
MAR 23 - - - - -.020 3.468 0 0
APR 23 - - - - -.020 3.158 0 0
MAY 23 - - - - -.020 3.150 0 0
JUN 23 - - - - -.020 3.180 0 0
JLY 23 - - - - -.020 3.218 0 0
AUG 23 - - - - -.020 3.254 0 0
SEP 23 - - - - -.020 3.263 0 0
OCT 23 - - - - -.020 3.309 0 0
NOV 23 - - - - -.020 3.389 0 0
DEC 23 - - - - -.020 3.557 0 0
JAN 24 - - - - -.020 3.679 0 0
FEB 24 - - - - -.018 3.666 0 0
MAR 24 - - - - -.018 3.601 0 0
APR 24 - - - - -.018 3.291 0 0
MAY 24 - - - - -.018 3.281 0 0
JUN 24 - - - - -.018 3.311 0 0
JLY 24 - - - - -.018 3.349 0 0
AUG 24 - - - - -.018 3.385 0 0
SEP 24 - - - - -.018 3.396 0 0
OCT 24 - - - - -.018 3.446 0 0
NOV 24 - - - - -.018 3.528 0 0
DEC 24 - - - - -.018 3.704 0 0
JAN 25 - - - - -.018 3.829 0 0
FEB 25 - - - - -.018 3.814 0 0
MAR 25 - - - - -.018 3.749 0 0
APR 25 - - - - -.018 3.424 0 0
MAY 25 - - - - -.018 3.409 0 0
JUN 25 - - - - -.018 3.444 0 0
JLY 25 - - - - -.018 3.489 0 0
AUG 25 - - - - -.018 3.529 0 0
SEP 25 - - - - -.018 3.542 0 0
OCT 25 - - - - -.018 3.597 0 0
NOV 25 - - - - -.018 3.682 0 0
DEC 25 - - - - -.016 3.864 0 0
JAN 26 - - - - -.016 3.989 0 0
FEB 26 - - - - -.013 3.972 0 0
MAR 26 - - - - -.010 3.905 0 0
APR 26 - - - - -.010 3.560 0 0
MAY 26 - - - - -.010 3.545 0 0
JUN 26 - - - - -.010 3.580 0 0
JLY 26 - - - - -.010 3.625 0 0
AUG 26 - - - - -.010 3.665 0 0
SEP 26 - - - - -.010 3.678 0 0
OCT 26 - - - - -.010 3.733 0 0
NOV 26 - - - - -.010 3.830 0 0
DEC 26 - - - - -.010 4.030 0 0
JAN 27 - - - - -.010 4.155 0 0
FEB 27 - - - - -.010 4.134 0 0
MAR 27 - - - - -.010 4.062 0 0
APR 27 - - - - -.005 3.697 0 0
MAY 27 - - - - -.005 3.682 0 0
JUN 27 - - - - -.005 3.717 0 0
JLY 27 - - - - -.005 3.762 0 0
AUG 27 - - - - -.005 3.802 0 0
SEP 27 - - - - -.005 3.817 0 0
OCT 27 - - - - -.005 3.872 0 0
NOV 27 - - - - -.005 3.985 0 0
DEC 27 - - - - -.005 4.207 0 0
JAN 28 - - - - -.005 4.332 0 0
FEB 28 - - - - -.005 4.307 0 0
MAR 28 - - - - -.005 4.234 0 0
APR 28 - - - - -.005 3.854 0 0
MAY 28 - - - - -.005 3.839 0 0
JUN 28 - - - - -.005 3.874 0 0
JLY 28 - - - - -.005 3.919 0 0
AUG 28 - - - - -.005 3.959 0 0
SEP 28 - - - - -.005 3.974 0 0
OCT 28 - - - - -.005 4.029 0 0
NOV 28 - - - - -.005 4.144 0 0
DEC 28 - - - - -.005 4.369 0 0
Total 17,074 322,125