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. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
SEP 17 - - - - -.011 2.928 333 29,210
OCT 17 - - - - -.008 2.960 126 32,694
NOV 17 - - - - -.004 3.033 0 19,672
DEC 17 - - - - -.001 3.176 0 15,950
JAN 18 - - - - UNCH 3.273 336 14,779
FEB 18 - - - - +.002 3.269 360 10,246
MAR 18 - - - - UNCH 3.231 0 8,727
APR 18 - - - - +.004 2.907 83 9,381
MAY 18 - - - - +.004 2.872 83 6,336
JUN 18 - - - - +.004 2.896 83 6,346
JLY 18 - - - - +.003 2.920 83 6,733
AUG 18 - - - - +.004 2.924 83 7,953
SEP 18 - - - - +.003 2.899 83 6,733
OCT 18 - - - - +.003 2.917 83 7,666
NOV 18 - - - - +.003 2.964 0 5,252
DEC 18 - - - - +.004 3.091 0 6,082
JAN 19 - - - - +.004 3.173 0 2,488
FEB 19 - - - - +.003 3.148 0 3,169
MAR 19 - - - - +.003 3.082 360 3,833
APR 19 - - - - -.002 2.710 0 2,336
MAY 19 - - - - -.002 2.677 0 2,336
JUN 19 - - - - -.002 2.698 0 2,336
JLY 19 - - - - -.002 2.720 0 2,352
AUG 19 - - - - -.002 2.725 0 2,282
SEP 19 - - - - -.002 2.706 0 2,282
OCT 19 - - - - -.002 2.728 0 2,314
NOV 19 - - - - -.002 2.790 0 2,323
DEC 19 - - - - -.002 2.922 0 2,398
JAN 20 - - - - -.001 3.025 0 1,048
FEB 20 - - - - -.001 3.001 0 1,048
MAR 20 - - - - -.001 2.949 0 1,048
APR 20 - - - - +.003 2.631 0 1,062
MAY 20 - - - - +.002 2.610 0 1,062
JUN 20 - - - - +.002 2.635 0 1,062
JLY 20 - - - - +.002 2.663 0 1,062
AUG 20 - - - - +.002 2.683 0 1,062
SEP 20 - - - - +.002 2.678 0 1,062
OCT 20 - - - - +.002 2.705 0 1,062
NOV 20 - - - - +.002 2.777 0 1,048
DEC 20 - - - - +.002 2.923 0 1,048
JAN 21 - - - - +.002 3.028 0 488
FEB 21 - - - - +.002 3.003 0 488
MAR 21 - - - - +.002 2.944 0 488
APR 21 - - - - UNCH 2.632 0 488
MAY 21 - - - - UNCH 2.612 0 488
JUN 21 - - - - UNCH 2.636 0 488
JLY 21 - - - - UNCH 2.661 0 488
AUG 21 - - - - UNCH 2.681 0 488
SEP 21 - - - - UNCH 2.681 0 488
OCT 21 - - - - UNCH 2.707 0 488
NOV 21 - - - - UNCH 2.783 0 488
DEC 21 - - - - UNCH 2.935 0 488
JAN 22 - - - - UNCH 3.045 0 60
FEB 22 - - - - UNCH 3.020 0 60
MAR 22 - - - - +.001 2.961 0 60
APR 22 - - - - +.002 2.651 0 60
MAY 22 - - - - +.002 2.637 0 60
JUN 22 - - - - +.002 2.663 0 60
JLY 22 - - - - +.002 2.691 0 60
AUG 22 - - - - +.002 2.716 0 60
SEP 22 - - - - +.002 2.719 0 60
OCT 22 - - - - +.002 2.749 0 60
NOV 22 - - - - +.002 2.827 0 60
DEC 22 - - - - +.002 2.979 0 60
JAN 23 - - - - +.002 3.090 0 388
FEB 23 - - - - +.002 3.062 0 388
MAR 23 - - - - +.003 3.002 0 388
APR 23 - - - - +.003 2.687 0 388
MAY 23 - - - - +.003 2.671 0 388
JUN 23 - - - - +.003 2.698 0 388
JLY 23 - - - - +.003 2.727 0 388
AUG 23 - - - - +.003 2.754 0 388
SEP 23 - - - - +.003 2.759 0 388
OCT 23 - - - - +.003 2.794 0 388
NOV 23 - - - - +.003 2.871 0 388
DEC 23 - - - - +.003 3.025 0 388
JAN 24 - - - - +.003 3.149 0 60
FEB 24 - - - - +.005 3.121 0 60
MAR 24 - - - - +.005 3.060 0 60
APR 24 - - - - +.005 2.746 0 60
MAY 24 - - - - +.005 2.730 0 60
JUN 24 - - - - +.005 2.758 0 60
JLY 24 - - - - +.005 2.790 0 60
AUG 24 - - - - +.005 2.818 0 60
SEP 24 - - - - +.005 2.823 0 60
OCT 24 - - - - +.005 2.860 0 60
NOV 24 - - - - +.005 2.937 0 60
DEC 24 - - - - +.005 3.089 0 60
JAN 25 - - - - +.005 3.211 0 8
FEB 25 - - - - +.005 3.179 0 8
MAR 25 - - - - +.005 3.115 0 8
APR 25 - - - - +.003 2.795 0 8
MAY 25 - - - - +.003 2.779 0 8
JUN 25 - - - - +.003 2.812 0 8
JLY 25 - - - - +.003 2.854 0 8
AUG 25 - - - - +.003 2.892 0 8
SEP 25 - - - - +.003 2.905 0 8
OCT 25 - - - - +.003 2.955 0 8
NOV 25 - - - - +.003 3.032 0 8
DEC 25 - - - - +.003 3.184 0 8
JAN 26 - - - - +.003 3.307 0 0
FEB 26 - - - - +.002 3.269 0 0
MAR 26 - - - - +.001 3.195 0 0
APR 26 - - - - -.002 2.858 0 0
MAY 26 - - - - -.002 2.843 0 0
JUN 26 - - - - -.002 2.876 0 0
JLY 26 - - - - -.002 2.921 0 0
AUG 26 - - - - -.002 2.961 0 0
SEP 26 - - - - -.002 2.976 0 0
OCT 26 - - - - -.002 3.031 0 0
NOV 26 - - - - -.002 3.109 0 0
DEC 26 - - - - -.002 3.264 0 0
JAN 27 - - - - -.002 3.396 0 0
FEB 27 - - - - -.003 3.358 0 0
MAR 27 - - - - -.003 3.284 0 0
APR 27 - - - - -.003 2.939 0 0
MAY 27 - - - - -.003 2.924 0 0
JUN 27 - - - - -.003 2.957 0 0
JLY 27 - - - - -.003 3.002 0 0
AUG 27 - - - - -.003 3.042 0 0
SEP 27 - - - - -.003 3.057 0 0
OCT 27 - - - - -.003 3.112 0 0
NOV 27 - - - - -.003 3.192 0 0
DEC 27 - - - - -.003 3.349 0 0
JAN 28 - - - - -.003 3.491 0 0
FEB 28 - - - - -.003 3.453 0 0
MAR 28 - - - - -.003 3.379 0 0
APR 28 - - - - -.003 3.024 0 0
MAY 28 - - - - -.003 3.009 0 0
JUN 28 - - - - -.003 3.044 0 0
JLY 28 - - - - -.003 3.089 0 0
AUG 28 - - - - -.003 3.129 0 0
SEP 28 - - - - -.003 3.144 0 0
OCT 28 - - - - -.003 3.199 0 0
NOV 28 - - - - -.003 3.279 0 0
DEC 28 - - - - -.003 3.444 0 0
JAN 29 - - - - -.003 3.592 0 0
FEB 29 - - - - -.003 3.554 0 0
MAR 29 - - - - -.003 3.480 0 0
APR 29 - - - - -.003 3.110 0 0
MAY 29 - - - - -.003 3.095 0 0
JUN 29 - - - - -.003 3.130 0 0
JLY 29 - - - - -.003 3.175 0 0
AUG 29 - - - - -.003 3.215 0 0
SEP 29 - - - - -.003 3.230 0 0
OCT 29 - - - - -.003 3.285 0 0
NOV 29 - - - - -.003 3.365 0 0
DEC 29 - - - - -.003 3.533 0 0
Total 2,096 248,931