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
JUN 17 - - - - +.037 3.276 330 23,587
JLY 17 - - - - +.033 3.353 30 21,758
AUG 17 - - - - +.029 3.380 0 17,038
SEP 17 - - - - +.026 3.364 0 22,071
OCT 17 - - - - +.025 3.379 0 21,021
NOV 17 - - - - +.022 3.435 0 12,579
DEC 17 - - - - +.019 3.560 161 12,883
JAN 18 - - - - +.019 3.630 0 10,705
FEB 18 - - - - +.016 3.595 0 5,780
MAR 18 - - - - +.013 3.507 46 5,959
APR 18 - - - - +.005 2.971 0 6,791
MAY 18 - - - - +.003 2.905 0 5,573
JUN 18 - - - - +.003 2.932 0 5,441
JLY 18 - - - - +.003 2.959 0 5,543
AUG 18 - - - - +.004 2.966 0 5,543
SEP 18 - - - - +.003 2.940 0 5,543
OCT 18 - - - - +.003 2.955 0 6,301
NOV 18 - - - - +.002 3.006 0 4,924
DEC 18 - - - - UNCH 3.142 0 5,612
JAN 19 - - - - -.001 3.237 0 1,946
FEB 19 - - - - UNCH 3.215 0 1,946
MAR 19 - - - - UNCH 3.144 0 1,946
APR 19 - - - - UNCH 2.754 0 1,840
MAY 19 - - - - UNCH 2.709 0 1,840
JUN 19 - - - - UNCH 2.737 0 1,840
JLY 19 - - - - +.004 2.774 0 1,840
AUG 19 - - - - +.004 2.790 0 1,840
SEP 19 - - - - +.004 2.788 0 1,840
OCT 19 - - - - +.004 2.819 0 1,840
NOV 19 - - - - +.004 2.892 0 1,818
DEC 19 - - - - +.004 3.037 0 1,818
JAN 20 - - - - +.004 3.157 0 980
FEB 20 - - - - +.004 3.127 0 980
MAR 20 - - - - +.003 3.063 0 980
APR 20 - - - - +.001 2.743 0 994
MAY 20 - - - - +.001 2.732 0 994
JUN 20 - - - - +.001 2.765 0 994
JLY 20 - - - - +.001 2.800 0 994
AUG 20 - - - - +.001 2.825 0 994
SEP 20 - - - - +.001 2.825 0 994
OCT 20 - - - - +.001 2.855 0 994
NOV 20 - - - - +.001 2.928 0 980
DEC 20 - - - - +.001 3.073 0 980
JAN 21 - - - - +.001 3.195 0 255
FEB 21 - - - - +.001 3.159 0 255
MAR 21 - - - - +.001 3.094 0 255
APR 21 - - - - +.001 2.769 0 255
MAY 21 - - - - +.001 2.758 0 255
JUN 21 - - - - +.001 2.784 0 255
JLY 21 - - - - +.001 2.814 0 255
AUG 21 - - - - +.001 2.839 0 255
SEP 21 - - - - +.001 2.844 0 255
OCT 21 - - - - +.001 2.874 0 255
NOV 21 - - - - +.005 2.948 0 255
DEC 21 - - - - +.005 3.093 0 255
JAN 22 - - - - +.005 3.220 0 60
FEB 22 - - - - +.005 3.182 0 60
MAR 22 - - - - +.005 3.115 0 60
APR 22 - - - - +.005 2.795 0 60
MAY 22 - - - - +.005 2.785 0 60
JUN 22 - - - - +.005 2.813 0 60
JLY 22 - - - - +.005 2.845 0 60
AUG 22 - - - - +.005 2.873 0 60
SEP 22 - - - - +.005 2.878 0 60
OCT 22 - - - - +.005 2.906 0 60
NOV 22 - - - - +.009 2.980 0 60
DEC 22 - - - - +.009 3.125 0 60
JAN 23 - - - - +.009 3.265 0 60
FEB 23 - - - - +.009 3.225 0 60
MAR 23 - - - - +.009 3.155 0 60
APR 23 - - - - +.004 2.840 0 60
MAY 23 - - - - +.004 2.830 0 60
JUN 23 - - - - +.004 2.858 0 60
JLY 23 - - - - +.004 2.890 0 60
AUG 23 - - - - +.004 2.918 0 60
SEP 23 - - - - +.004 2.923 0 60
OCT 23 - - - - +.004 2.956 0 60
NOV 23 - - - - +.004 3.026 0 60
DEC 23 - - - - +.004 3.171 0 60
JAN 24 - - - - +.004 3.311 0 60
FEB 24 - - - - +.004 3.266 0 60
MAR 24 - - - - +.004 3.190 0 60
APR 24 - - - - +.014 2.875 0 60
MAY 24 - - - - +.014 2.863 0 60
JUN 24 - - - - +.014 2.896 0 60
JLY 24 - - - - +.014 2.939 0 60
AUG 24 - - - - +.014 2.977 0 60
SEP 24 - - - - +.011 2.987 0 60
OCT 24 - - - - +.004 3.032 0 60
NOV 24 - - - - +.004 3.102 0 60
DEC 24 - - - - +.004 3.247 0 60
JAN 25 - - - - +.004 3.387 0 8
FEB 25 - - - - +.004 3.341 0 8
MAR 25 - - - - +.004 3.264 0 8
APR 25 - - - - +.019 2.934 0 8
MAY 25 - - - - +.016 2.919 0 8
JUN 25 - - - - +.016 2.952 0 8
JLY 25 - - - - +.016 2.994 0 8
AUG 25 - - - - +.016 3.032 0 8
SEP 25 - - - - +.016 3.045 0 8
OCT 25 - - - - +.016 3.097 0 8
NOV 25 - - - - +.016 3.172 0 8
DEC 25 - - - - +.016 3.322 0 8
JAN 26 - - - - +.016 3.467 0 0
FEB 26 - - - - +.016 3.422 0 0
MAR 26 - - - - +.016 3.347 0 0
APR 26 - - - - +.016 2.987 0 0
MAY 26 - - - - +.016 2.972 0 0
JUN 26 - - - - +.016 3.007 0 0
JLY 26 - - - - +.016 3.052 0 0
AUG 26 - - - - +.016 3.092 0 0
SEP 26 - - - - +.016 3.107 0 0
OCT 26 - - - - +.016 3.162 0 0
NOV 26 - - - - +.016 3.242 0 0
DEC 26 - - - - +.016 3.402 0 0
JAN 27 - - - - +.016 3.547 0 0
FEB 27 - - - - +.016 3.502 0 0
MAR 27 - - - - +.016 3.427 0 0
APR 27 - - - - +.021 3.062 0 0
MAY 27 - - - - +.021 3.047 0 0
JUN 27 - - - - +.021 3.082 0 0
JLY 27 - - - - +.021 3.127 0 0
AUG 27 - - - - +.021 3.167 0 0
SEP 27 - - - - +.021 3.182 0 0
OCT 27 - - - - +.021 3.237 0 0
NOV 27 - - - - +.021 3.320 0 0
DEC 27 - - - - +.021 3.485 0 0
JAN 28 - - - - +.021 3.632 0 0
FEB 28 - - - - +.021 3.587 0 0
MAR 28 - - - - +.021 3.512 0 0
APR 28 - - - - +.026 3.142 0 0
MAY 28 - - - - +.026 3.127 0 0
JUN 28 - - - - +.026 3.162 0 0
JLY 28 - - - - +.026 3.207 0 0
AUG 28 - - - - +.026 3.247 0 0
SEP 28 - - - - +.026 3.262 0 0
OCT 28 - - - - +.026 3.317 0 0
NOV 28 - - - - +.026 3.402 0 0
DEC 28 - - - - +.026 3.572 0 0
JAN 29 - - - - +.026 3.722 0 0
FEB 29 - - - - +.026 3.677 0 0
MAR 29 - - - - +.026 3.602 0 0
APR 29 - - - - +.026 3.227 0 0
MAY 29 - - - - +.026 3.212 0 0
JUN 29 - - - - +.026 3.247 0 0
JLY 29 - - - - +.026 3.292 0 0
AUG 29 - - - - +.026 3.332 0 0
SEP 29 - - - - +.026 3.347 0 0
OCT 29 - - - - +.026 3.402 0 0
NOV 29 - - - - +.026 3.487 0 0
DEC 29 - - - - +.026 3.662 0 0
Total 567 244,180