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 - - - - +.1250 4.1540 5,499 33,866
DEC 14 - - - - +.1130 4.2270 2,410 76,400
JAN 15 - - - - +.1050 4.2920 111 42,175
FEB 15 - - - - +.1000 4.2740 0 28,129
MAR 15 - - - - +.0870 4.1950 328 37,533
APR 15 - - - - +.0510 3.9040 69 22,119
MAY 15 - - - - +.0440 3.8750 261 17,905
JUN 15 - - - - +.0400 3.8980 69 17,087
JLY 15 - - - - +.0380 3.9240 69 13,631
AUG 15 - - - - +.0370 3.9330 69 15,510
SEP 15 - - - - +.0390 3.9220 165 18,720
OCT 15 - - - - +.0390 3.9540 161 29,351
NOV 15 - - - - +.0400 4.0460 0 17,601
DEC 15 - - - - +.0380 4.1960 0 36,987
JAN 16 - - - - +.0370 4.3060 98 26,996
FEB 16 - - - - +.0360 4.2830 98 16,391
MAR 16 - - - - +.0310 4.2110 98 15,471
APR 16 - - - - +.0250 3.9710 98 18,306
MAY 16 - - - - +.0250 3.9710 98 7,758
JUN 16 - - - - +.0250 3.9980 98 7,011
JLY 16 - - - - +.0250 4.0250 98 7,580
AUG 16 - - - - +.0250 4.0340 98 9,084
SEP 16 - - - - +.0250 4.0220 98 13,952
OCT 16 - - - - +.0250 4.0500 98 11,244
NOV 16 - - - - +.0250 4.1340 98 7,504
DEC 16 - - - - +.0240 4.3060 98 8,144
JAN 17 - - - - +.0230 4.4360 102 4,713
FEB 17 - - - - +.0230 4.4160 102 3,669
MAR 17 - - - - +.0230 4.3550 102 4,307
APR 17 - - - - +.0100 4.0800 102 4,135
MAY 17 - - - - +.0100 4.0880 102 4,051
JUN 17 - - - - +.0100 4.1180 102 4,051
JLY 17 - - - - +.0100 4.1540 102 4,052
AUG 17 - - - - +.0100 4.1670 102 4,052
SEP 17 - - - - +.0100 4.1590 102 3,755
OCT 17 - - - - +.0100 4.1810 102 4,131
NOV 17 - - - - +.0090 4.2620 102 3,301
DEC 17 - - - - +.0080 4.4320 102 3,202
JAN 18 - - - - +.0070 4.5550 0 1,091
FEB 18 - - - - +.0070 4.5340 0 1,091
MAR 18 - - - - +.0070 4.4720 0 1,091
APR 18 - - - - +.0120 4.1520 0 1,109
MAY 18 - - - - +.0110 4.1630 0 1,109
JUN 18 - - - - +.0110 4.1910 0 1,109
JLY 18 - - - - +.0110 4.2230 0 1,093
AUG 18 - - - - +.0110 4.2360 0 1,093
SEP 18 - - - - +.0110 4.2310 0 1,093
OCT 18 - - - - +.0110 4.2560 0 1,093
NOV 18 - - - - +.0110 4.3410 0 1,075
DEC 18 - - - - +.0110 4.5130 0 1,075
JAN 19 - - - - +.0110 4.6300 0 121
FEB 19 - - - - +.0110 4.6090 0 121
MAR 19 - - - - +.0110 4.5470 0 121
APR 19 - - - - +.0110 4.2270 0 121
MAY 19 - - - - +.0110 4.2410 0 121
JUN 19 - - - - +.0110 4.2710 0 121
JLY 19 - - - - +.0110 4.3050 0 121
AUG 19 - - - - +.0110 4.3230 0 121
SEP 19 - - - - +.0110 4.3200 0 121
OCT 19 - - - - +.0110 4.3500 0 121
NOV 19 - - - - +.0110 4.4420 0 121
DEC 19 - - - - +.0110 4.6290 0 121
JAN 20 - - - - +.0110 4.7420 0 0
FEB 20 - - - - +.0110 4.7210 0 0
MAR 20 - - - - +.0110 4.6590 0 0
APR 20 - - - - +.0110 4.3340 0 0
MAY 20 - - - - +.0110 4.3510 0 0
JUN 20 - - - - +.0110 4.3800 0 0
JLY 20 - - - - +.0110 4.4130 0 0
AUG 20 - - - - +.0110 4.4390 0 0
SEP 20 - - - - +.0110 4.4360 0 0
OCT 20 - - - - +.0110 4.4690 0 0
NOV 20 - - - - +.0110 4.5590 0 0
DEC 20 - - - - +.0110 4.7430 0 0
JAN 21 - - - - +.0110 4.8500 0 0
FEB 21 - - - - +.0110 4.8270 0 0
MAR 21 - - - - +.0110 4.7600 0 0
APR 21 - - - - +.0110 4.4300 0 0
MAY 21 - - - - +.0110 4.4530 0 0
JUN 21 - - - - +.0110 4.4830 0 0
JLY 21 - - - - +.0110 4.5200 0 0
AUG 21 - - - - +.0110 4.5500 0 0
SEP 21 - - - - +.0110 4.5470 0 0
OCT 21 - - - - +.0110 4.5820 0 0
NOV 21 - - - - +.0110 4.6720 0 0
DEC 21 - - - - +.0110 4.8600 0 0
JAN 22 - - - - +.0110 4.9620 0 0
FEB 22 - - - - +.0110 4.9390 0 0
MAR 22 - - - - +.0110 4.8690 0 0
APR 22 - - - - +.0110 4.5340 0 0
MAY 22 - - - - +.0110 4.5290 0 0
JUN 22 - - - - +.0110 4.5590 0 0
JLY 22 - - - - +.0110 4.5970 0 0
AUG 22 - - - - +.0110 4.6390 0 0
SEP 22 - - - - +.0110 4.6490 0 0
OCT 22 - - - - +.0110 4.6940 0 0
NOV 22 - - - - +.0110 4.7810 0 0
DEC 22 - - - - +.0110 4.9690 0 0
JAN 23 - - - - +.0110 5.0690 0 0
FEB 23 - - - - +.0110 5.0380 0 0
MAR 23 - - - - +.0110 4.9560 0 0
APR 23 - - - - +.0110 4.6110 0 0
MAY 23 - - - - +.0110 4.5990 0 0
JUN 23 - - - - +.0110 4.6290 0 0
JLY 23 - - - - +.0110 4.6700 0 0
AUG 23 - - - - +.0110 4.7090 0 0
SEP 23 - - - - +.0110 4.7190 0 0
OCT 23 - - - - +.0110 4.7710 0 0
NOV 23 - - - - +.0110 4.8610 0 0
DEC 23 - - - - +.0110 5.0510 0 0
JAN 24 - - - - +.0110 5.1460 0 0
FEB 24 - - - - +.0110 5.1150 0 0
MAR 24 - - - - +.0110 5.0330 0 0
APR 24 - - - - +.0110 4.6680 0 0
MAY 24 - - - - +.0110 4.6530 0 0
JUN 24 - - - - +.0110 4.6850 0 0
JLY 24 - - - - +.0110 4.7300 0 0
AUG 24 - - - - +.0110 4.7720 0 0
SEP 24 - - - - +.0110 4.7850 0 0
OCT 24 - - - - +.0110 4.8450 0 0
NOV 24 - - - - +.0110 4.9350 0 0
DEC 24 - - - - +.0110 5.1300 0 0
JAN 25 - - - - +.0110 5.2250 0 0
FEB 25 - - - - +.0110 5.1900 0 0
MAR 25 - - - - +.0110 5.1050 0 0
APR 25 - - - - +.0110 4.7200 0 0
MAY 25 - - - - +.0110 4.7050 0 0
JUN 25 - - - - +.0110 4.7430 0 0
JLY 25 - - - - +.0110 4.7910 0 0
AUG 25 - - - - +.0110 4.8350 0 0
SEP 25 - - - - +.0110 4.8500 0 0
OCT 25 - - - - +.0110 4.9120 0 0
NOV 25 - - - - +.0110 5.0170 0 0
DEC 25 - - - - +.0110 5.2270 0 0
JAN 26 - - - - +.0110 5.3370 0 0
FEB 26 - - - - +.0110 5.3000 0 0
MAR 26 - - - - +.0110 5.2120 0 0
APR 26 - - - - +.0110 4.8220 0 0
MAY 26 - - - - +.0110 4.8070 0 0
JUN 26 - - - - +.0110 4.8450 0 0
JLY 26 - - - - +.0110 4.8930 0 0
AUG 26 - - - - +.0110 4.9370 0 0
SEP 26 - - - - +.0110 4.9520 0 0
OCT 26 - - - - +.0110 5.0140 0 0
NOV 26 - - - - +.0110 5.1340 0 0
DEC 26 - - - - +.0110 5.3640 0 0
Total 11,611 618,448

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.