Asset Class Navigation

Henry Hub Penultimate NP Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
AUG 14 - - - - -.0100 3.7620 4,434 53,418
SEP 14 - - - - -.0090 3.7760 520 43,816
OCT 14 - - - - -.0100 3.7870 1,900 44,563
NOV 14 - - - - -.0080 3.8390 2,600 27,644
DEC 14 - - - - -.0080 3.9210 0 59,568
JAN 15 - - - - -.0070 3.9950 36 36,363
FEB 15 - - - - -.0090 3.9850 198 24,366
MAR 15 - - - - -.0110 3.9150 36 36,240
APR 15 - - - - -.0130 3.7180 88 22,008
MAY 15 - - - - -.0130 3.7120 88 16,031
JUN 15 - - - - -.0120 3.7470 88 15,984
JLY 15 - - - - -.0110 3.7820 88 12,333
AUG 15 - - - - -.0110 3.7920 88 15,229
SEP 15 - - - - -.0100 3.7780 88 18,385
OCT 15 - - - - -.0100 3.7960 88 26,321
NOV 15 - - - - -.0070 3.8720 36 16,101
DEC 15 - - - - -.0040 4.0450 36 36,427
JAN 16 - - - - -.0040 4.1800 270 26,506
FEB 16 - - - - -.0070 4.1620 270 15,793
MAR 16 - - - - -.0100 4.1030 270 14,579
APR 16 - - - - -.0150 3.8930 270 18,373
MAY 16 - - - - -.0180 3.9030 270 8,821
JUN 16 - - - - -.0180 3.9310 270 7,394
JLY 16 - - - - -.0190 3.9590 270 7,889
AUG 16 - - - - -.0190 3.9690 270 9,988
SEP 16 - - - - -.0190 3.9600 270 14,694
OCT 16 - - - - -.0200 3.9820 270 9,458
NOV 16 - - - - -.0220 4.0580 270 9,078
DEC 16 - - - - -.0240 4.2290 270 8,432
JAN 17 - - - - -.0260 4.3590 0 4,113
FEB 17 - - - - -.0260 4.3440 0 3,608
MAR 17 - - - - -.0260 4.2890 0 3,812
APR 17 - - - - -.0230 4.0590 0 3,913
MAY 17 - - - - -.0230 4.0730 0 3,823
JUN 17 - - - - -.0230 4.1040 0 3,823
JLY 17 - - - - -.0230 4.1390 0 3,689
AUG 17 - - - - -.0230 4.1540 0 3,689
SEP 17 - - - - -.0230 4.1490 0 3,689
OCT 17 - - - - -.0230 4.1770 0 3,836
NOV 17 - - - - -.0230 4.2510 0 3,158
DEC 17 - - - - -.0230 4.4210 0 3,180
JAN 18 - - - - -.0230 4.5540 0 1,159
FEB 18 - - - - -.0230 4.5340 0 1,159
MAR 18 - - - - -.0230 4.4740 0 1,159
APR 18 - - - - -.0210 4.2310 0 1,093
MAY 18 - - - - -.0210 4.2450 0 1,093
JUN 18 - - - - -.0210 4.2670 0 1,093
JLY 18 - - - - -.0210 4.2950 0 1,093
AUG 18 - - - - -.0210 4.3150 0 1,093
SEP 18 - - - - -.0210 4.3210 0 1,093
OCT 18 - - - - -.0210 4.3530 0 1,093
NOV 18 - - - - -.0210 4.4410 0 1,159
DEC 18 - - - - -.0210 4.6140 0 1,159
JAN 19 - - - - -.0210 4.7320 0 34
FEB 19 - - - - -.0210 4.7090 0 34
MAR 19 - - - - -.0210 4.6460 0 34
APR 19 - - - - -.0240 4.3880 0 34
MAY 19 - - - - -.0240 4.4020 0 34
JUN 19 - - - - -.0240 4.4240 0 34
JLY 19 - - - - -.0240 4.4520 0 34
AUG 19 - - - - -.0240 4.4720 0 34
SEP 19 - - - - -.0240 4.4780 0 34
OCT 19 - - - - -.0240 4.5100 0 34
NOV 19 - - - - -.0240 4.6000 0 34
DEC 19 - - - - -.0240 4.7830 0 34
JAN 20 - - - - -.0240 4.8830 0 0
FEB 20 - - - - -.0240 4.8600 0 0
MAR 20 - - - - -.0240 4.7970 0 0
APR 20 - - - - -.0240 4.5370 0 0
MAY 20 - - - - -.0240 4.5570 0 0
JUN 20 - - - - -.0240 4.5810 0 0
JLY 20 - - - - -.0240 4.6180 0 0
AUG 20 - - - - -.0240 4.6450 0 0
SEP 20 - - - - -.0240 4.6500 0 0
OCT 20 - - - - -.0240 4.6820 0 0
NOV 20 - - - - -.0240 4.7700 0 0
DEC 20 - - - - -.0240 4.9580 0 0
JAN 21 - - - - -.0240 5.0520 0 0
FEB 21 - - - - -.0240 5.0290 0 0
MAR 21 - - - - -.0240 4.9660 0 0
APR 21 - - - - -.0240 4.6810 0 0
MAY 21 - - - - -.0240 4.7100 0 0
JUN 21 - - - - -.0240 4.7420 0 0
JLY 21 - - - - -.0240 4.7830 0 0
AUG 21 - - - - -.0240 4.8130 0 0
SEP 21 - - - - -.0240 4.8180 0 0
OCT 21 - - - - -.0240 4.8550 0 0
NOV 21 - - - - -.0240 4.9430 0 0
DEC 21 - - - - -.0240 5.1310 0 0
JAN 22 - - - - -.0240 5.2250 0 0
FEB 22 - - - - -.0240 5.2000 0 0
MAR 22 - - - - -.0240 5.1300 0 0
APR 22 - - - - -.0240 4.8350 0 0
MAY 22 - - - - -.0240 4.8340 0 0
JUN 22 - - - - -.0240 4.8670 0 0
JLY 22 - - - - -.0240 4.9070 0 0
AUG 22 - - - - -.0240 4.9490 0 0
SEP 22 - - - - -.0240 4.9590 0 0
OCT 22 - - - - -.0240 5.0050 0 0
NOV 22 - - - - -.0240 5.0960 0 0
DEC 22 - - - - -.0240 5.2870 0 0
JAN 23 - - - - -.0240 5.3830 0 0
FEB 23 - - - - -.0240 5.3580 0 0
MAR 23 - - - - -.0240 5.2830 0 0
APR 23 - - - - -.0240 4.9630 0 0
MAY 23 - - - - -.0240 4.9480 0 0
JUN 23 - - - - -.0240 4.9780 0 0
JLY 23 - - - - -.0240 5.0190 0 0
AUG 23 - - - - -.0240 5.0580 0 0
SEP 23 - - - - -.0240 5.0680 0 0
OCT 23 - - - - -.0240 5.1200 0 0
NOV 23 - - - - -.0240 5.2050 0 0
DEC 23 - - - - -.0240 5.3900 0 0
JAN 24 - - - - -.0240 5.4820 0 0
FEB 24 - - - - -.0240 5.4470 0 0
MAR 24 - - - - -.0240 5.3620 0 0
APR 24 - - - - -.0240 5.0220 0 0
MAY 24 - - - - -.0240 5.0070 0 0
JUN 24 - - - - -.0240 5.0390 0 0
JLY 24 - - - - -.0240 5.0840 0 0
AUG 24 - - - - -.0240 5.1260 0 0
SEP 24 - - - - -.0240 5.1390 0 0
OCT 24 - - - - -.0240 5.1990 0 0
NOV 24 - - - - -.0240 5.2940 0 0
DEC 24 - - - - -.0240 5.4940 0 0
JAN 25 - - - - -.0240 5.5940 0 0
FEB 25 - - - - -.0240 5.5590 0 0
MAR 25 - - - - -.0240 5.4740 0 0
APR 25 - - - - -.0240 5.1240 0 0
MAY 25 - - - - -.0240 5.1090 0 0
JUN 25 - - - - -.0240 5.1470 0 0
JLY 25 - - - - -.0240 5.1950 0 0
AUG 25 - - - - -.0240 5.2390 0 0
SEP 25 - - - - -.0240 5.2540 0 0
OCT 25 - - - - -.0240 5.3160 0 0
NOV 25 - - - - -.0240 5.4210 0 0
DEC 25 - - - - -.0240 5.6310 0 0
JAN 26 - - - - -.0240 5.7410 0 0
FEB 26 - - - - -.0240 5.7060 0 0
MAR 26 - - - - -.0240 5.6210 0 0
APR 26 - - - - -.0240 5.2510 0 0
MAY 26 - - - - -.0240 5.2360 0 0
JUN 26 - - - - -.0240 5.2740 0 0
JLY 26 - - - - -.0240 5.3220 0 0
AUG 26 - - - - -.0240 5.3660 0 0
SEP 26 - - - - -.0240 5.3810 0 0
OCT 26 - - - - -.0240 5.4430 0 0
NOV 26 - - - - -.0240 5.5630 0 0
DEC 26 - - - - -.0240 5.7930 0 0
Total 13,652 713,989

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.