Asset Class Navigation

Henry Hub Penultimate NP Futures Settlements

Options
Month Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
OCT 14 - - - - +.0740 3.9310 5,471 52,718
NOV 14 - - - - +.0870 3.9970 902 33,236
DEC 14 - - - - +.0940 4.0850 635 75,253
JAN 15 - - - - +.0900 4.1490 1,000 40,581
FEB 15 - - - - +.0870 4.1410 46 28,571
MAR 15 - - - - +.0860 4.0780 1,000 39,529
APR 15 - - - - +.0640 3.8440 16 22,898
MAY 15 - - - - +.0610 3.8260 16 17,579
JUN 15 - - - - +.0610 3.8510 16 17,477
JLY 15 - - - - +.0600 3.8800 16 12,505
AUG 15 - - - - +.0600 3.8920 16 15,813
SEP 15 - - - - +.0600 3.8810 218 19,074
OCT 15 - - - - +.0590 3.9150 224 29,178
NOV 15 - - - - +.0590 4.0100 0 17,547
DEC 15 - - - - +.0580 4.1550 50 36,986
JAN 16 - - - - +.0540 4.2730 0 27,004
FEB 16 - - - - +.0520 4.2530 0 16,317
MAR 16 - - - - +.0520 4.1890 0 15,489
APR 16 - - - - +.0400 3.9590 0 18,243
MAY 16 - - - - +.0400 3.9610 0 7,772
JUN 16 - - - - +.0400 3.9880 0 7,025
JLY 16 - - - - +.0390 4.0150 0 7,594
AUG 16 - - - - +.0390 4.0230 0 9,072
SEP 16 - - - - +.0390 4.0110 0 13,966
OCT 16 - - - - +.0380 4.0390 0 11,258
NOV 16 - - - - +.0380 4.1240 0 7,528
DEC 16 - - - - +.0380 4.2960 0 8,091
JAN 17 - - - - +.0360 4.4250 0 4,671
FEB 17 - - - - +.0350 4.4060 0 3,640
MAR 17 - - - - +.0330 4.3460 0 4,192
APR 17 - - - - +.0230 4.0810 0 3,973
MAY 17 - - - - +.0230 4.0890 0 3,881
JUN 17 - - - - +.0230 4.1190 0 3,881
JLY 17 - - - - +.0230 4.1550 0 3,987
AUG 17 - - - - +.0230 4.1680 0 3,987
SEP 17 - - - - +.0230 4.1600 0 3,698
OCT 17 - - - - +.0230 4.1820 0 3,969
NOV 17 - - - - +.0230 4.2650 0 3,212
DEC 17 - - - - +.0200 4.4370 0 3,178
JAN 18 - - - - +.0170 4.5620 0 1,091
FEB 18 - - - - +.0160 4.5420 0 1,091
MAR 18 - - - - +.0140 4.4800 0 1,091
APR 18 - - - - +.0090 4.1600 0 1,109
MAY 18 - - - - +.0090 4.1720 0 1,109
JUN 18 - - - - +.0090 4.2000 0 1,109
JLY 18 - - - - +.0090 4.2320 0 1,093
AUG 18 - - - - +.0090 4.2450 0 1,093
SEP 18 - - - - +.0090 4.2400 0 1,093
OCT 18 - - - - +.0090 4.2650 0 1,093
NOV 18 - - - - +.0090 4.3510 0 1,075
DEC 18 - - - - +.0080 4.5240 0 1,075
JAN 19 - - - - +.0070 4.6420 0 38
FEB 19 - - - - +.0070 4.6220 0 38
MAR 19 - - - - +.0070 4.5600 0 38
APR 19 - - - - +.0020 4.2350 0 38
MAY 19 - - - - +.0020 4.2490 0 38
JUN 19 - - - - +.0020 4.2790 0 38
JLY 19 - - - - +.0020 4.3130 0 38
AUG 19 - - - - +.0020 4.3270 0 38
SEP 19 - - - - +.0020 4.3240 0 38
OCT 19 - - - - +.0020 4.3530 0 38
NOV 19 - - - - UNCH 4.4500 0 38
DEC 19 - - - - -.0030 4.6430 0 38
JAN 20 - - - - -.0060 4.7610 0 0
FEB 20 - - - - -.0060 4.7410 0 0
MAR 20 - - - - -.0060 4.6790 0 0
APR 20 - - - - -.0110 4.3640 0 0
MAY 20 - - - - -.0120 4.3810 0 0
JUN 20 - - - - -.0130 4.4100 0 0
JLY 20 - - - - -.0140 4.4430 0 0
AUG 20 - - - - -.0150 4.4690 0 0
SEP 20 - - - - -.0150 4.4660 0 0
OCT 20 - - - - -.0170 4.4990 0 0
NOV 20 - - - - -.0170 4.5920 0 0
DEC 20 - - - - -.0170 4.7800 0 0
JAN 21 - - - - -.0170 4.8880 0 0
FEB 21 - - - - -.0170 4.8680 0 0
MAR 21 - - - - -.0170 4.8030 0 0
APR 21 - - - - -.0220 4.4880 0 0
MAY 21 - - - - -.0220 4.5140 0 0
JUN 21 - - - - -.0220 4.5440 0 0
JLY 21 - - - - -.0220 4.5810 0 0
AUG 21 - - - - -.0220 4.6110 0 0
SEP 21 - - - - -.0220 4.6080 0 0
OCT 21 - - - - -.0220 4.6470 0 0
NOV 21 - - - - -.0220 4.7360 0 0
DEC 21 - - - - -.0220 4.9250 0 0
JAN 22 - - - - -.0220 5.0260 0 0
FEB 22 - - - - -.0220 5.0060 0 0
MAR 22 - - - - -.0220 4.9380 0 0
APR 22 - - - - -.0220 4.6180 0 0
MAY 22 - - - - -.0220 4.6130 0 0
JUN 22 - - - - -.0220 4.6430 0 0
JLY 22 - - - - -.0220 4.6810 0 0
AUG 22 - - - - -.0220 4.7230 0 0
SEP 22 - - - - -.0220 4.7330 0 0
OCT 22 - - - - -.0220 4.7780 0 0
NOV 22 - - - - -.0220 4.8650 0 0
DEC 22 - - - - -.0220 5.0550 0 0
JAN 23 - - - - -.0220 5.1550 0 0
FEB 23 - - - - -.0220 5.1240 0 0
MAR 23 - - - - -.0220 5.0420 0 0
APR 23 - - - - -.0220 4.7020 0 0
MAY 23 - - - - -.0220 4.6900 0 0
JUN 23 - - - - -.0220 4.7200 0 0
JLY 23 - - - - -.0220 4.7610 0 0
AUG 23 - - - - -.0220 4.8000 0 0
SEP 23 - - - - -.0220 4.8100 0 0
OCT 23 - - - - -.0220 4.8620 0 0
NOV 23 - - - - -.0220 4.9520 0 0
DEC 23 - - - - -.0220 5.1420 0 0
JAN 24 - - - - -.0220 5.2370 0 0
FEB 24 - - - - -.0220 5.2040 0 0
MAR 24 - - - - -.0220 5.1210 0 0
APR 24 - - - - -.0220 4.7710 0 0
MAY 24 - - - - -.0220 4.7560 0 0
JUN 24 - - - - -.0220 4.7880 0 0
JLY 24 - - - - -.0220 4.8330 0 0
AUG 24 - - - - -.0220 4.8750 0 0
SEP 24 - - - - -.0220 4.8880 0 0
OCT 24 - - - - -.0220 4.9480 0 0
NOV 24 - - - - -.0220 5.0380 0 0
DEC 24 - - - - -.0220 5.2330 0 0
JAN 25 - - - - -.0220 5.3280 0 0
FEB 25 - - - - -.0220 5.2930 0 0
MAR 25 - - - - -.0220 5.2080 0 0
APR 25 - - - - -.0220 4.8230 0 0
MAY 25 - - - - -.0220 4.8080 0 0
JUN 25 - - - - -.0220 4.8460 0 0
JLY 25 - - - - -.0220 4.8940 0 0
AUG 25 - - - - -.0220 4.9380 0 0
SEP 25 - - - - -.0220 4.9530 0 0
OCT 25 - - - - -.0220 5.0150 0 0
NOV 25 - - - - -.0220 5.1200 0 0
DEC 25 - - - - -.0220 5.3300 0 0
JAN 26 - - - - -.0220 5.4400 0 0
FEB 26 - - - - -.0220 5.4030 0 0
MAR 26 - - - - -.0220 5.3150 0 0
APR 26 - - - - -.0220 4.9250 0 0
MAY 26 - - - - -.0220 4.9100 0 0
JUN 26 - - - - -.0220 4.9480 0 0
JLY 26 - - - - -.0220 4.9960 0 0
AUG 26 - - - - -.0220 5.0400 0 0
SEP 26 - - - - -.0220 5.0550 0 0
OCT 26 - - - - -.0220 5.1170 0 0
NOV 26 - - - - -.0220 5.2370 0 0
DEC 26 - - - - -.0220 5.4670 0 0
Total 9,626 668,151

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.