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
NOV 17 - - - - +.042 2.915 998 22,088
DEC 17 - - - - +.027 3.113 36 23,492
JAN 18 - - - - +.023 3.241 0 15,909
FEB 18 - - - - +.022 3.249 196 10,685
MAR 18 - - - - +.020 3.208 0 13,992
APR 18 - - - - +.011 2.979 98 10,040
MAY 18 - - - - +.009 2.956 0 7,164
JUN 18 - - - - +.008 2.985 70 7,211
JLY 18 - - - - +.007 3.015 0 7,679
AUG 18 - - - - +.006 3.017 0 8,971
SEP 18 - - - - +.007 2.999 0 7,627
OCT 18 - - - - +.008 3.023 0 8,472
NOV 18 - - - - +.006 3.077 0 5,623
DEC 18 - - - - +.004 3.212 0 6,000
JAN 19 - - - - +.002 3.291 42 2,556
FEB 19 - - - - +.002 3.259 0 3,260
MAR 19 - - - - +.002 3.181 0 3,541
APR 19 - - - - -.001 2.798 0 3,699
MAY 19 - - - - -.001 2.752 0 2,321
JUN 19 - - - - -.002 2.773 0 2,321
JLY 19 - - - - -.003 2.795 0 2,363
AUG 19 - - - - -.003 2.796 0 2,293
SEP 19 - - - - -.002 2.779 0 2,293
OCT 19 - - - - -.002 2.803 0 3,636
NOV 19 - - - - -.003 2.864 0 2,300
DEC 19 - - - - -.003 3.012 0 2,375
JAN 20 - - - - -.003 3.113 0 1,048
FEB 20 - - - - -.003 3.089 0 1,048
MAR 20 - - - - -.003 3.033 0 1,048
APR 20 - - - - +.005 2.728 0 1,062
MAY 20 - - - - +.006 2.703 0 1,062
JUN 20 - - - - +.006 2.726 0 1,062
JLY 20 - - - - +.006 2.752 0 1,062
AUG 20 - - - - +.006 2.762 0 1,062
SEP 20 - - - - +.008 2.760 0 1,062
OCT 20 - - - - +.008 2.786 0 1,062
NOV 20 - - - - +.008 2.859 0 1,048
DEC 20 - - - - +.011 3.014 0 1,048
JAN 21 - - - - +.012 3.127 0 488
FEB 21 - - - - +.012 3.106 0 488
MAR 21 - - - - +.012 3.052 0 488
APR 21 - - - - +.012 2.757 0 488
MAY 21 - - - - +.012 2.732 0 488
JUN 21 - - - - +.012 2.754 0 488
JLY 21 - - - - +.012 2.777 0 488
AUG 21 - - - - +.012 2.793 0 488
SEP 21 - - - - +.012 2.791 0 488
OCT 21 - - - - +.012 2.817 0 488
NOV 21 - - - - +.012 2.891 0 488
DEC 21 - - - - +.013 3.044 0 488
JAN 22 - - - - +.014 3.162 0 79
FEB 22 - - - - +.015 3.140 0 79
MAR 22 - - - - +.015 3.084 0 79
APR 22 - - - - +.015 2.789 0 79
MAY 22 - - - - +.015 2.771 0 79
JUN 22 - - - - +.015 2.796 0 79
JLY 22 - - - - +.015 2.823 0 79
AUG 22 - - - - +.015 2.843 0 79
SEP 22 - - - - +.015 2.843 0 79
OCT 22 - - - - +.015 2.869 0 79
NOV 22 - - - - +.015 2.944 0 79
DEC 22 - - - - +.016 3.099 0 79
JAN 23 - - - - +.016 3.222 0 412
FEB 23 - - - - +.017 3.199 0 412
MAR 23 - - - - +.017 3.142 0 412
APR 23 - - - - +.020 2.850 0 412
MAY 23 - - - - +.020 2.832 0 412
JUN 23 - - - - +.020 2.857 0 412
JLY 23 - - - - +.020 2.884 0 412
AUG 23 - - - - +.020 2.907 0 412
SEP 23 - - - - +.020 2.910 0 412
OCT 23 - - - - +.020 2.940 0 412
NOV 23 - - - - +.020 3.015 0 412
DEC 23 - - - - +.022 3.170 0 412
JAN 24 - - - - +.025 3.293 0 60
FEB 24 - - - - +.026 3.267 0 60
MAR 24 - - - - +.026 3.205 0 60
APR 24 - - - - +.029 2.913 0 60
MAY 24 - - - - +.029 2.895 0 60
JUN 24 - - - - +.029 2.921 0 60
JLY 24 - - - - +.029 2.949 0 60
AUG 24 - - - - +.029 2.972 0 60
SEP 24 - - - - +.029 2.976 0 60
OCT 24 - - - - +.029 3.009 0 60
NOV 24 - - - - +.029 3.084 0 60
DEC 24 - - - - +.031 3.239 0 60
JAN 25 - - - - +.034 3.362 0 8
FEB 25 - - - - +.035 3.333 0 8
MAR 25 - - - - +.035 3.268 0 8
APR 25 - - - - +.038 2.976 0 8
MAY 25 - - - - +.038 2.958 0 8
JUN 25 - - - - +.038 2.986 0 8
JLY 25 - - - - +.038 3.016 0 8
AUG 25 - - - - +.038 3.045 0 8
SEP 25 - - - - +.038 3.049 0 8
OCT 25 - - - - +.038 3.084 0 8
NOV 25 - - - - +.038 3.159 0 8
DEC 25 - - - - +.040 3.314 0 8
JAN 26 - - - - +.043 3.437 0 0
FEB 26 - - - - +.043 3.404 0 0
MAR 26 - - - - +.043 3.332 0 0
APR 26 - - - - +.040 3.029 0 0
MAY 26 - - - - +.040 3.011 0 0
JUN 26 - - - - +.040 3.044 0 0
JLY 26 - - - - +.040 3.084 0 0
AUG 26 - - - - +.040 3.122 0 0
SEP 26 - - - - +.040 3.132 0 0
OCT 26 - - - - +.040 3.177 0 0
NOV 26 - - - - +.040 3.253 0 0
DEC 26 - - - - +.040 3.410 0 0
JAN 27 - - - - +.040 3.545 0 0
FEB 27 - - - - +.040 3.510 0 0
MAR 27 - - - - +.040 3.435 0 0
APR 27 - - - - +.040 3.120 0 0
MAY 27 - - - - +.040 3.095 0 0
JUN 27 - - - - +.040 3.120 0 0
JLY 27 - - - - +.040 3.149 0 0
AUG 27 - - - - +.040 3.177 0 0
SEP 27 - - - - +.040 3.187 0 0
OCT 27 - - - - +.040 3.227 0 0
NOV 27 - - - - +.040 3.303 0 0
DEC 27 - - - - +.040 3.460 0 0
JAN 28 - - - - +.040 3.600 0 0
FEB 28 - - - - +.040 3.565 0 0
MAR 28 - - - - +.040 3.490 0 0
APR 28 - - - - +.040 3.160 0 0
MAY 28 - - - - +.040 3.145 0 0
JUN 28 - - - - +.040 3.180 0 0
JLY 28 - - - - +.040 3.225 0 0
AUG 28 - - - - +.040 3.265 0 0
SEP 28 - - - - +.040 3.280 0 0
OCT 28 - - - - +.040 3.335 0 0
NOV 28 - - - - +.040 3.413 0 0
DEC 28 - - - - +.040 3.571 0 0
JAN 29 - - - - +.040 3.714 0 0
FEB 29 - - - - +.040 3.679 0 0
MAR 29 - - - - +.040 3.604 0 0
APR 29 - - - - +.040 3.249 0 0
MAY 29 - - - - +.040 3.234 0 0
JUN 29 - - - - +.040 3.269 0 0
JLY 29 - - - - +.040 3.314 0 0
AUG 29 - - - - +.040 3.354 0 0
SEP 29 - - - - +.040 3.369 0 0
OCT 29 - - - - +.040 3.424 0 0
NOV 29 - - - - +.040 3.502 0 0
DEC 29 - - - - +.040 3.662 0 0
Total 1,440 213,149