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
OCT 16 - - - - +.042 2.997 2,680 39,715
NOV 16 - - - - +.042 3.055 598 25,798
DEC 16 - - - - +.030 3.250 82 24,250
JAN 17 - - - - +.030 3.371 75 20,429
FEB 17 - - - - +.028 3.374 133 15,731
MAR 17 - - - - +.024 3.324 75 19,597
APR 17 - - - - +.022 3.056 0 10,619
MAY 17 - - - - +.019 3.015 0 10,955
JUN 17 - - - - +.019 3.044 0 15,414
JLY 17 - - - - +.020 3.070 0 11,088
AUG 17 - - - - +.020 3.075 0 10,876
SEP 17 - - - - +.018 3.057 0 10,045
OCT 17 - - - - +.016 3.075 0 10,856
NOV 17 - - - - +.014 3.125 0 9,967
DEC 17 - - - - +.015 3.256 0 8,065
JAN 18 - - - - +.016 3.359 0 3,851
FEB 18 - - - - +.016 3.322 0 3,851
MAR 18 - - - - +.014 3.237 0 3,851
APR 18 - - - - +.012 2.834 0 3,914
MAY 18 - - - - +.008 2.788 0 3,613
JUN 18 - - - - +.008 2.805 0 3,613
JLY 18 - - - - +.007 2.832 0 3,597
AUG 18 - - - - +.007 2.841 0 3,597
SEP 18 - - - - +.009 2.827 0 3,597
OCT 18 - - - - +.009 2.854 0 3,597
NOV 18 - - - - +.009 2.904 0 3,551
DEC 18 - - - - +.011 3.046 0 3,689
JAN 19 - - - - +.016 3.154 0 1,554
FEB 19 - - - - +.018 3.120 0 1,554
MAR 19 - - - - +.018 3.057 0 1,554
APR 19 - - - - +.003 2.727 0 1,520
MAY 19 - - - - +.005 2.719 0 1,520
JUN 19 - - - - +.005 2.749 0 1,520
JLY 19 - - - - +.005 2.783 0 1,520
AUG 19 - - - - +.005 2.796 0 1,520
SEP 19 - - - - +.005 2.784 0 1,520
OCT 19 - - - - +.005 2.812 0 1,520
NOV 19 - - - - +.005 2.877 0 1,520
DEC 19 - - - - +.007 3.024 0 1,520
JAN 20 - - - - +.011 3.150 0 880
FEB 20 - - - - +.012 3.115 0 880
MAR 20 - - - - +.012 3.052 0 880
APR 20 - - - - +.017 2.762 0 880
MAY 20 - - - - +.017 2.755 0 880
JUN 20 - - - - +.017 2.787 0 880
JLY 20 - - - - +.017 2.824 0 880
AUG 20 - - - - +.017 2.852 0 880
SEP 20 - - - - +.017 2.857 0 880
OCT 20 - - - - +.019 2.891 0 880
NOV 20 - - - - +.019 2.968 0 880
DEC 20 - - - - +.019 3.123 0 880
JAN 21 - - - - +.022 3.268 0 30
FEB 21 - - - - +.022 3.233 0 30
MAR 21 - - - - +.022 3.170 0 30
APR 21 - - - - +.019 2.867 0 30
MAY 21 - - - - +.019 2.862 0 30
JUN 21 - - - - +.019 2.894 0 30
JLY 21 - - - - +.019 2.931 0 30
AUG 21 - - - - +.019 2.965 0 30
SEP 21 - - - - +.019 2.970 0 30
OCT 21 - - - - +.019 3.009 0 30
NOV 21 - - - - +.019 3.091 0 30
DEC 21 - - - - +.019 3.256 0 30
JAN 22 - - - - +.019 3.417 0 0
FEB 22 - - - - +.019 3.382 0 0
MAR 22 - - - - +.019 3.317 0 0
APR 22 - - - - +.019 3.022 0 0
MAY 22 - - - - +.019 3.017 0 0
JUN 22 - - - - +.019 3.049 0 0
JLY 22 - - - - +.019 3.087 0 0
AUG 22 - - - - +.019 3.123 0 0
SEP 22 - - - - +.019 3.128 0 0
OCT 22 - - - - +.019 3.168 0 0
NOV 22 - - - - +.019 3.250 0 0
DEC 22 - - - - +.019 3.413 0 0
JAN 23 - - - - +.019 3.573 0 0
FEB 23 - - - - +.019 3.538 0 0
MAR 23 - - - - +.019 3.473 0 0
APR 23 - - - - +.017 3.178 0 0
MAY 23 - - - - +.017 3.173 0 0
JUN 23 - - - - +.017 3.205 0 0
JLY 23 - - - - +.017 3.243 0 0
AUG 23 - - - - +.017 3.279 0 0
SEP 23 - - - - +.017 3.287 0 0
OCT 23 - - - - +.017 3.331 0 0
NOV 23 - - - - +.017 3.413 0 0
DEC 23 - - - - +.017 3.570 0 0
JAN 24 - - - - +.017 3.725 0 0
FEB 24 - - - - +.017 3.690 0 0
MAR 24 - - - - +.017 3.625 0 0
APR 24 - - - - +.017 3.337 0 0
MAY 24 - - - - +.017 3.327 0 0
JUN 24 - - - - +.017 3.359 0 0
JLY 24 - - - - +.017 3.404 0 0
AUG 24 - - - - +.017 3.440 0 0
SEP 24 - - - - +.017 3.451 0 0
OCT 24 - - - - +.017 3.501 0 0
NOV 24 - - - - +.017 3.583 0 0
DEC 24 - - - - +.017 3.740 0 0
JAN 25 - - - - +.017 3.885 0 0
FEB 25 - - - - +.017 3.850 0 0
MAR 25 - - - - +.017 3.785 0 0
APR 25 - - - - +.017 3.497 0 0
MAY 25 - - - - +.017 3.483 0 0
JUN 25 - - - - +.017 3.516 0 0
JLY 25 - - - - +.017 3.558 0 0
AUG 25 - - - - +.017 3.596 0 0
SEP 25 - - - - +.017 3.609 0 0
OCT 25 - - - - +.017 3.664 0 0
NOV 25 - - - - +.014 3.746 0 0
DEC 25 - - - - +.014 3.906 0 0
JAN 26 - - - - +.014 4.051 0 0
FEB 26 - - - - +.011 4.023 0 0
MAR 26 - - - - +.011 3.958 0 0
APR 26 - - - - +.011 3.648 0 0
MAY 26 - - - - +.011 3.633 0 0
JUN 26 - - - - +.011 3.668 0 0
JLY 26 - - - - +.011 3.713 0 0
AUG 26 - - - - +.011 3.753 0 0
SEP 26 - - - - +.011 3.768 0 0
OCT 26 - - - - +.011 3.823 0 0
NOV 26 - - - - +.009 3.913 0 0
DEC 26 - - - - +.006 4.083 0 0
JAN 27 - - - - +.006 4.228 0 0
FEB 27 - - - - +.003 4.200 0 0
MAR 27 - - - - +.003 4.135 0 0
APR 27 - - - - +.003 3.800 0 0
MAY 27 - - - - +.003 3.785 0 0
JUN 27 - - - - +.003 3.820 0 0
JLY 27 - - - - +.003 3.865 0 0
AUG 27 - - - - +.003 3.905 0 0
SEP 27 - - - - +.003 3.920 0 0
OCT 27 - - - - +.003 3.975 0 0
NOV 27 - - - - +.003 4.080 0 0
DEC 27 - - - - +.003 4.265 0 0
JAN 28 - - - - +.003 4.410 0 0
FEB 28 - - - - UNCH 4.382 0 0
MAR 28 - - - - UNCH 4.317 0 0
APR 28 - - - - UNCH 3.952 0 0
MAY 28 - - - - UNCH 3.937 0 0
JUN 28 - - - - UNCH 3.972 0 0
JLY 28 - - - - UNCH 4.017 0 0
AUG 28 - - - - UNCH 4.057 0 0
SEP 28 - - - - UNCH 4.072 0 0
OCT 28 - - - - UNCH 4.127 0 0
NOV 28 - - - - UNCH 4.242 0 0
DEC 28 - - - - UNCH 4.447 0 0
Total 3,643 316,988