Asset Class Navigation

Henry Hub Natural Gas Futures Quotes Globex

    • 市场数据延迟至少十分钟

    • 市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
期权 图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
OCT 2017 OCT 2017 显示价格走势 2.933 +0.014 2.919 2.921 2.938 2.920 906 3.219 / 2.619 02:19:38 CT
26 Sep 2017
NOV 2017 NOV 2017 显示价格走势 3.003 +0.015 2.988 2.995 3.007 2.990 2,987 3.288 / 2.688 02:22:45 CT
26 Sep 2017
DEC 2017 DEC 2017 显示价格走势 3.161 +0.010 3.151 3.154 3.167 3.154 383 3.451 / 2.851 02:17:26 CT
26 Sep 2017
JAN 2018 JAN 2018 显示价格走势 3.273 +0.009 3.264 3.266 3.278 3.264 256 3.564 / 2.964 02:12:58 CT
26 Sep 2017
FEB 2018 FEB 2018 显示价格走势 3.282 +0.008 3.274 3.275 3.285 3.275 26 3.574 / 2.974 02:10:28 CT
26 Sep 2017
MAR 2018 MAR 2018 显示价格走势 3.241 +0.007 3.234 3.235 3.244 3.235 64 3.534 / 2.934 02:22:27 CT
26 Sep 2017
APR 2018 APR 2018 显示价格走势 2.933 +0.004 2.929 2.929 2.935 2.929 75 3.229 / 2.629 02:17:26 CT
26 Sep 2017
MAY 2018 MAY 2018 显示价格走势 2.901 +0.003 2.898 2.900 2.903 2.900 11 3.198 / 2.598 01:27:46 CT
26 Sep 2017
JUN 2018 JUN 2018 显示价格走势 - - 2.925 - - - 0 3.225 / 2.625 00:33:06 CT
26 Sep 2017
JUL 2018 JUL 2018 显示价格走势 - - 2.949 - - - 0 3.249 / 2.649 00:30:12 CT
26 Sep 2017
AUG 2018 AUG 2018 显示价格走势 - - 2.952 - - - 0 3.252 / 2.652 01:29:25 CT
26 Sep 2017
SEP 2018 SEP 2018 显示价格走势 - - 2.931 - - - 0 3.231 / 2.631 01:26:00 CT
26 Sep 2017
OCT 2018 OCT 2018 显示价格走势 2.956 +0.002 2.954 2.956 2.956 2.956 2 3.254 / 2.654 23:39:03 CT
25 Sep 2017
NOV 2018 NOV 2018 显示价格走势 - - 3.003 - - - 0 3.303 / 2.703 18:12:08 CT
25 Sep 2017
DEC 2018 DEC 2018 显示价格走势 - - 3.133 - - - 0 3.433 / 2.833 02:02:15 CT
26 Sep 2017
JAN 2019 JAN 2019 显示价格走势 - - 3.216 - - - 0 3.516 / 2.916 18:12:08 CT
25 Sep 2017
FEB 2019 FEB 2019 显示价格走势 - - 3.196 - - - 0 3.496 / 2.896 18:12:08 CT
25 Sep 2017
MAR 2019 MAR 2019 显示价格走势 - - 3.129 - - - 0 3.429 / 2.829 18:12:08 CT
25 Sep 2017
APR 2019 APR 2019 显示价格走势 - - 2.761 - - - 0 3.061 / 2.461 18:12:08 CT
25 Sep 2017
MAY 2019 MAY 2019 显示价格走势 - - 2.729 - - - 0 3.029 / 2.429 18:12:08 CT
25 Sep 2017
JUN 2019 JUN 2019 显示价格走势 - - 2.753 - - - 0 3.053 / 2.453 18:12:08 CT
25 Sep 2017
JUL 2019 JUL 2019 显示价格走势 - - 2.777 - - - 0 3.077 / 2.477 18:12:08 CT
25 Sep 2017
AUG 2019 AUG 2019 显示价格走势 - - 2.782 - - - 0 3.082 / 2.482 18:12:08 CT
25 Sep 2017
SEP 2019 SEP 2019 显示价格走势 - - 2.768 - - - 0 3.068 / 2.468 18:12:08 CT
25 Sep 2017
OCT 2019 OCT 2019 显示价格走势 - - 2.792 - - - 0 3.092 / 2.492 18:12:08 CT
25 Sep 2017
NOV 2019 NOV 2019 显示价格走势 - - 2.859 - - - 0 3.159 / 2.559 18:12:08 CT
25 Sep 2017
DEC 2019 DEC 2019 显示价格走势 - - 3.006 - - - 0 3.306 / 2.706 18:12:08 CT
25 Sep 2017
JAN 2020 JAN 2020 显示价格走势 - - 3.107 - - - 0 3.407 / 2.807 18:12:08 CT
25 Sep 2017
FEB 2020 FEB 2020 显示价格走势 - - 3.082 - - - 0 3.382 / 2.782 18:12:08 CT
25 Sep 2017
MAR 2020 MAR 2020 显示价格走势 - - 3.024 - - - 0 3.324 / 2.724 18:12:08 CT
25 Sep 2017
APR 2020 APR 2020 显示价格走势 - - 2.694 - - - 0 2.994 / 2.394 18:12:08 CT
25 Sep 2017
MAY 2020 MAY 2020 显示价格走势 - - 2.667 - - - 0 2.967 / 2.367 18:12:08 CT
25 Sep 2017
JUN 2020 JUN 2020 显示价格走势 - - 2.690 - - - 0 2.990 / 2.390 18:12:08 CT
25 Sep 2017
JUL 2020 JUL 2020 显示价格走势 - - 2.716 - - - 0 3.016 / 2.416 18:12:08 CT
25 Sep 2017
AUG 2020 AUG 2020 显示价格走势 - - 2.726 - - - 0 3.026 / 2.426 18:12:08 CT
25 Sep 2017
SEP 2020 SEP 2020 显示价格走势 - - 2.722 - - - 0 3.022 / 2.422 18:12:08 CT
25 Sep 2017
OCT 2020 OCT 2020 显示价格走势 - - 2.750 - - - 0 3.050 / 2.450 18:12:08 CT
25 Sep 2017
NOV 2020 NOV 2020 显示价格走势 - - 2.824 - - - 0 3.124 / 2.524 18:12:08 CT
25 Sep 2017
DEC 2020 DEC 2020 显示价格走势 - - 2.973 - - - 0 3.273 / 2.673 18:12:08 CT
25 Sep 2017
JAN 2021 JAN 2021 显示价格走势 - - 3.082 - - - 0 3.382 / 2.782 18:12:08 CT
25 Sep 2017
FEB 2021 FEB 2021 显示价格走势 - - 3.057 - - - 0 3.357 / 2.757 18:12:08 CT
25 Sep 2017
MAR 2021 MAR 2021 显示价格走势 - - 2.999 - - - 0 3.299 / 2.699 18:12:08 CT
25 Sep 2017
APR 2021 APR 2021 显示价格走势 - - 2.686 - - - 0 2.986 / 2.386 18:12:08 CT
25 Sep 2017
MAY 2021 MAY 2021 显示价格走势 - - 2.661 - - - 0 2.961 / 2.361 18:12:08 CT
25 Sep 2017
JUN 2021 JUN 2021 显示价格走势 - - 2.683 - - - 0 2.983 / 2.383 18:12:08 CT
25 Sep 2017
JUL 2021 JUL 2021 显示价格走势 - - 2.706 - - - 0 3.006 / 2.406 18:12:14 CT
25 Sep 2017
AUG 2021 AUG 2021 显示价格走势 - - 2.725 - - - 0 3.025 / 2.425 18:12:14 CT
25 Sep 2017
SEP 2021 SEP 2021 显示价格走势 - - 2.723 - - - 0 3.023 / 2.423 18:12:14 CT
25 Sep 2017
OCT 2021 OCT 2021 显示价格走势 - - 2.749 - - - 0 3.049 / 2.449 18:12:14 CT
25 Sep 2017
NOV 2021 NOV 2021 显示价格走势 - - 2.823 - - - 0 3.123 / 2.523 18:12:14 CT
25 Sep 2017
DEC 2021 DEC 2021 显示价格走势 - - 2.974 - - - 0 3.274 / 2.674 18:12:14 CT
25 Sep 2017
JAN 2022 JAN 2022 显示价格走势 - - 3.083 - - - 0 3.383 / 2.783 18:11:24 CT
25 Sep 2017
FEB 2022 FEB 2022 显示价格走势 - - 3.058 - - - 0 3.358 / 2.758 18:11:11 CT
25 Sep 2017
MAR 2022 MAR 2022 显示价格走势 - - 2.998 - - - 0 3.298 / 2.698 18:11:10 CT
25 Sep 2017
APR 2022 APR 2022 显示价格走势 - - 2.681 - - - 0 2.981 / 2.381 18:11:23 CT
25 Sep 2017
MAY 2022 MAY 2022 显示价格走势 - - 2.665 - - - 0 2.965 / 2.365 18:11:10 CT
25 Sep 2017
JUN 2022 JUN 2022 显示价格走势 - - 2.691 - - - 0 2.991 / 2.391 18:12:11 CT
25 Sep 2017
JUL 2022 JUL 2022 显示价格走势 - - 2.719 - - - 0 3.019 / 2.419 18:11:36 CT
25 Sep 2017
AUG 2022 AUG 2022 显示价格走势 - - 2.744 - - - 0 3.044 / 2.444 18:11:47 CT
25 Sep 2017
SEP 2022 SEP 2022 显示价格走势 - - 2.747 - - - 0 3.047 / 2.447 18:11:26 CT
25 Sep 2017
OCT 2022 OCT 2022 显示价格走势 - - 2.777 - - - 0 3.077 / 2.477 18:11:26 CT
25 Sep 2017
NOV 2022 NOV 2022 显示价格走势 - - 2.851 - - - 0 3.151 / 2.551 18:11:35 CT
25 Sep 2017
DEC 2022 DEC 2022 显示价格走势 - - 3.002 - - - 0 3.302 / 2.702 18:11:29 CT
25 Sep 2017
JAN 2023 JAN 2023 显示价格走势 - - 3.112 - - - 0 3.412 / 2.812 18:12:16 CT
25 Sep 2017
FEB 2023 FEB 2023 显示价格走势 - - 3.082 - - - 0 3.382 / 2.782 18:11:53 CT
25 Sep 2017
MAR 2023 MAR 2023 显示价格走势 - - 3.017 - - - 0 3.317 / 2.717 18:11:34 CT
25 Sep 2017
APR 2023 APR 2023 显示价格走势 - - 2.689 - - - 0 2.989 / 2.389 18:11:10 CT
25 Sep 2017
MAY 2023 MAY 2023 显示价格走势 - - 2.673 - - - 0 2.973 / 2.373 18:11:33 CT
25 Sep 2017
JUN 2023 JUN 2023 显示价格走势 - - 2.698 - - - 0 2.998 / 2.398 18:12:04 CT
25 Sep 2017
JUL 2023 JUL 2023 显示价格走势 - - 2.725 - - - 0 3.025 / 2.425 18:11:31 CT
25 Sep 2017
AUG 2023 AUG 2023 显示价格走势 - - 2.751 - - - 0 3.051 / 2.451 18:11:50 CT
25 Sep 2017
SEP 2023 SEP 2023 显示价格走势 - - 2.754 - - - 0 3.054 / 2.454 18:12:03 CT
25 Sep 2017
OCT 2023 OCT 2023 显示价格走势 - - 2.788 - - - 0 3.088 / 2.488 18:11:45 CT
25 Sep 2017
NOV 2023 NOV 2023 显示价格走势 - - 2.864 - - - 0 3.164 / 2.564 18:12:08 CT
25 Sep 2017
DEC 2023 DEC 2023 显示价格走势 - - 3.017 - - - 0 3.317 / 2.717 18:11:15 CT
25 Sep 2017
JAN 2024 JAN 2024 显示价格走势 - - 3.142 - - - 0 3.442 / 2.842 18:11:48 CT
25 Sep 2017
FEB 2024 FEB 2024 显示价格走势 - - 3.112 - - - 0 3.412 / 2.812 18:11:48 CT
25 Sep 2017
MAR 2024 MAR 2024 显示价格走势 - - 3.047 - - - 0 3.347 / 2.747 18:11:41 CT
25 Sep 2017
APR 2024 APR 2024 显示价格走势 - - 2.717 - - - 0 3.017 / 2.417 18:11:41 CT
25 Sep 2017
MAY 2024 MAY 2024 显示价格走势 - - 2.701 - - - 0 3.001 / 2.401 18:11:41 CT
25 Sep 2017
JUN 2024 JUN 2024 显示价格走势 - - 2.727 - - - 0 3.027 / 2.427 18:11:41 CT
25 Sep 2017
JUL 2024 JUL 2024 显示价格走势 - - 2.755 - - - 0 3.055 / 2.455 18:11:41 CT
25 Sep 2017
AUG 2024 AUG 2024 显示价格走势 - - 2.781 - - - 0 3.081 / 2.481 18:11:41 CT
25 Sep 2017
SEP 2024 SEP 2024 显示价格走势 - - 2.785 - - - 0 3.085 / 2.485 18:11:41 CT
25 Sep 2017
OCT 2024 OCT 2024 显示价格走势 - - 2.820 - - - 0 3.120 / 2.520 18:11:41 CT
25 Sep 2017
NOV 2024 NOV 2024 显示价格走势 - - 2.896 - - - 0 3.196 / 2.596 18:11:41 CT
25 Sep 2017
DEC 2024 DEC 2024 显示价格走势 - - 3.049 - - - 0 3.349 / 2.749 18:11:41 CT
25 Sep 2017
JAN 2025 JAN 2025 显示价格走势 - - 3.174 - - - 0 3.474 / 2.874 18:11:41 CT
25 Sep 2017
FEB 2025 FEB 2025 显示价格走势 - - 3.142 - - - 0 3.442 / 2.842 18:11:41 CT
25 Sep 2017
MAR 2025 MAR 2025 显示价格走势 - - 3.074 - - - 0 3.374 / 2.774 18:11:41 CT
25 Sep 2017
APR 2025 APR 2025 显示价格走势 - - 2.744 - - - 0 3.044 / 2.444 18:11:41 CT
25 Sep 2017
MAY 2025 MAY 2025 显示价格走势 - - 2.728 - - - 0 3.028 / 2.428 18:11:41 CT
25 Sep 2017
JUN 2025 JUN 2025 显示价格走势 - - 2.758 - - - 0 3.058 / 2.458 18:11:41 CT
25 Sep 2017
JUL 2025 JUL 2025 显示价格走势 - - - - - - 0 - -
AUG 2025 AUG 2025 显示价格走势 - - - - - - 0 - -
SEP 2025 SEP 2025 显示价格走势 - - - - - - 0 - -
OCT 2025 OCT 2025 显示价格走势 - - - - - - 0 - -
NOV 2025 NOV 2025 显示价格走势 - - - - - - 0 - -
DEC 2025 DEC 2025 显示价格走势 - - - - - - 0 - -
JAN 2026 JAN 2026 显示价格走势 - - - - - - 0 - -
FEB 2026 FEB 2026 显示价格走势 - - - - - - 0 - -
MAR 2026 MAR 2026 显示价格走势 - - - - - - 0 - -
APR 2026 APR 2026 显示价格走势 - - - - - - 0 - -
MAY 2026 MAY 2026 显示价格走势 - - - - - - 0 - -
JUN 2026 JUN 2026 显示价格走势 - - - - - - 0 - -
JUL 2026 JUL 2026 显示价格走势 2.565 +0.009 2.556 2.566 2.566 2.556 17 3.556 / 1.556 08:02:31 CT
11 Jun 2016
AUG 2026 AUG 2026 显示价格走势 - - 2.672 - - - 0 3.747 / 1.747 16:45:00 CT
28 Jul 2016
SEP 2026 SEP 2026 显示价格走势 - - 2.853 - - - 0 - 16:45:00 CT
01 Sep 2016
OCT 2026 OCT 2026 显示价格走势 - - 2.952 - - - 0 3.997 / 1.997 16:45:00 CT
29 Sep 2016
NOV 2026 NOV 2026 显示价格走势 - - 2.764 - - - 0 3.774 / 1.774 16:45:00 CT
27 Oct 2016
DEC 2026 DEC 2026 显示价格走势 - - 3.232 - - - 0 - 16:45:00 CT
01 Dec 2016
JAN 2027 JAN 2027 显示价格走势 - - 3.930 - - - 0 4.662 / 2.662 16:45:00 CT
29 Dec 2016
FEB 2027 FEB 2027 显示价格走势 3.353 -0.029 3.382 3.350 3.418 3.245 13,216 4.332 / 2.332 13:29:36 CT
27 Jan 2017
MAR 2027 MAR 2027 显示价格走势 2.670 +0.053 2.617 2.620 2.670 2.587 12,447 3.592 / 1.592 13:29:44 CT
24 Feb 2017
APR 2027 APR 2027 显示价格走势 - - 3.175 - - - 0 4.052 / 2.052 16:45:00 CT
30 Mar 2017
MAY 2027 MAY 2027 显示价格走势 - - 3.142 - - - 0 4.066 / 2.066 16:45:00 CT
27 Apr 2017
JUN 2027 JUN 2027 显示价格走势 3.255 +0.071 3.184 3.186 3.263 3.167 10,517 4.209 / 2.209 13:28:39 CT
26 May 2017
JUL 2027 JUL 2027 显示价格走势 - - 3.067 - - - 0 4.027 / 2.027 16:45:00 CT
29 Jun 2017
AUG 2027 AUG 2027 显示价格走势 - - 2.969 - - - 0 3.944 / 1.944 16:45:00 CT
27 Jul 2017
SEP 2027 SEP 2027 显示价格走势 - - 2.961 - - - 0 3.192 / 2.592 16:45:00 CT
31 Aug 2017