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
DEC 2017 DEC 2017 显示价格走势 3.050 -0.047 3.097 3.070 3.089 3.031 20,671 3.397 / 2.797 05:46:57 CT
20 Nov 2017
JAN 2018 JAN 2018 显示价格走势 3.146 -0.045 3.191 3.165 3.179 3.129 8,719 3.491 / 2.891 05:45:43 CT
20 Nov 2017
FEB 2018 FEB 2018 显示价格走势 3.145 -0.045 3.190 3.161 3.176 3.128 2,211 3.490 / 2.890 05:44:40 CT
20 Nov 2017
MAR 2018 MAR 2018 显示价格走势 3.108 -0.044 3.152 3.123 3.138 3.094 2,970 3.452 / 2.852 05:46:31 CT
20 Nov 2017
APR 2018 APR 2018 显示价格走势 2.938 -0.023 2.961 2.941 2.956 2.931 2,394 3.261 / 2.661 05:46:31 CT
20 Nov 2017
MAY 2018 MAY 2018 显示价格走势 2.923 -0.020 2.943 2.929 2.937 2.916 1,143 3.243 / 2.643 05:34:38 CT
20 Nov 2017
JUN 2018 JUN 2018 显示价格走势 2.949 -0.021 2.970 2.946 2.957 2.943 220 3.270 / 2.670 05:20:44 CT
20 Nov 2017
JUL 2018 JUL 2018 显示价格走势 2.979 -0.021 3.000 2.977 2.993 2.975 104 3.300 / 2.700 04:42:29 CT
20 Nov 2017
AUG 2018 AUG 2018 显示价格走势 2.984 -0.019 3.003 2.980 2.989 2.980 33 3.303 / 2.703 04:32:15 CT
20 Nov 2017
SEP 2018 SEP 2018 显示价格走势 2.966 -0.021 2.987 2.965 2.976 2.963 29 3.287 / 2.687 04:42:30 CT
20 Nov 2017
OCT 2018 OCT 2018 显示价格走势 2.985 -0.027 3.012 2.989 3.000 2.985 305 3.312 / 2.712 05:20:44 CT
20 Nov 2017
NOV 2018 NOV 2018 显示价格走势 3.039 -0.025 3.064 3.048 3.052 3.039 123 3.364 / 2.764 04:19:59 CT
20 Nov 2017
DEC 2018 DEC 2018 显示价格走势 3.178 -0.020 3.198 3.177 3.185 3.172 69 3.498 / 2.898 05:11:04 CT
20 Nov 2017
JAN 2019 JAN 2019 显示价格走势 3.270 -0.012 3.282 3.259 3.270 3.259 128 3.582 / 2.982 04:19:59 CT
20 Nov 2017
FEB 2019 FEB 2019 显示价格走势 3.227 -0.023 3.250 3.227 3.227 3.227 15 3.550 / 2.950 05:45:50 CT
20 Nov 2017
MAR 2019 MAR 2019 显示价格走势 - - 3.172 - - - 21 3.472 / 2.872 02:08:55 CT
20 Nov 2017
APR 2019 APR 2019 显示价格走势 2.791 -0.006 2.797 2.797 2.797 2.791 36 3.097 / 2.497 04:35:21 CT
20 Nov 2017
MAY 2019 MAY 2019 显示价格走势 - - 2.748 - - - 9 3.048 / 2.448 18:40:11 CT
19 Nov 2017
JUN 2019 JUN 2019 显示价格走势 - - 2.768 - - - 8 3.068 / 2.468 18:40:11 CT
19 Nov 2017
JUL 2019 JUL 2019 显示价格走势 - - 2.793 - - - 8 3.093 / 2.493 18:40:11 CT
19 Nov 2017
AUG 2019 AUG 2019 显示价格走势 - - 2.793 - - - 8 3.093 / 2.493 18:40:11 CT
19 Nov 2017
SEP 2019 SEP 2019 显示价格走势 - - 2.779 - - - 9 3.079 / 2.479 18:40:11 CT
19 Nov 2017
OCT 2019 OCT 2019 显示价格走势 - - 2.801 - - - 8 3.101 / 2.501 18:40:11 CT
19 Nov 2017
NOV 2019 NOV 2019 显示价格走势 - - 2.858 - - - 0 3.158 / 2.558 16:00:00 CT
19 Nov 2017
DEC 2019 DEC 2019 显示价格走势 - - 3.012 - - - 10 3.312 / 2.712 18:40:11 CT
19 Nov 2017
JAN 2020 JAN 2020 显示价格走势 - - 3.116 - - - 10 3.416 / 2.816 18:40:11 CT
19 Nov 2017
FEB 2020 FEB 2020 显示价格走势 - - 3.091 - - - 0 3.391 / 2.791 17:08:06 CT
19 Nov 2017
MAR 2020 MAR 2020 显示价格走势 - - 3.037 - - - 0 3.337 / 2.737 16:00:00 CT
19 Nov 2017
APR 2020 APR 2020 显示价格走势 - - 2.742 - - - 0 3.042 / 2.442 16:00:00 CT
19 Nov 2017
MAY 2020 MAY 2020 显示价格走势 - - 2.717 - - - 0 3.017 / 2.417 21:05:27 CT
19 Nov 2017
JUN 2020 JUN 2020 显示价格走势 - - 2.742 - - - 0 3.042 / 2.442 16:00:00 CT
19 Nov 2017
JUL 2020 JUL 2020 显示价格走势 - - 2.770 - - - 0 3.070 / 2.470 16:00:00 CT
19 Nov 2017
AUG 2020 AUG 2020 显示价格走势 - - 2.785 - - - 0 3.085 / 2.485 16:00:00 CT
19 Nov 2017
SEP 2020 SEP 2020 显示价格走势 - - 2.785 - - - 0 3.085 / 2.485 16:00:00 CT
19 Nov 2017
OCT 2020 OCT 2020 显示价格走势 - - 2.810 - - - 0 3.110 / 2.510 16:00:00 CT
19 Nov 2017
NOV 2020 NOV 2020 显示价格走势 - - 2.877 - - - 0 3.177 / 2.577 16:00:00 CT
19 Nov 2017
DEC 2020 DEC 2020 显示价格走势 - - 3.030 - - - 0 3.330 / 2.730 16:00:00 CT
19 Nov 2017
JAN 2021 JAN 2021 显示价格走势 - - 3.137 - - - 0 3.437 / 2.837 16:00:00 CT
19 Nov 2017
FEB 2021 FEB 2021 显示价格走势 - - 3.110 - - - 0 3.410 / 2.810 16:00:00 CT
19 Nov 2017
MAR 2021 MAR 2021 显示价格走势 - - 3.054 - - - 0 3.354 / 2.754 16:00:00 CT
19 Nov 2017
APR 2021 APR 2021 显示价格走势 - - 2.749 - - - 0 3.049 / 2.449 16:00:00 CT
19 Nov 2017
MAY 2021 MAY 2021 显示价格走势 - - 2.724 - - - 0 3.024 / 2.424 16:00:00 CT
19 Nov 2017
JUN 2021 JUN 2021 显示价格走势 - - 2.749 - - - 0 3.049 / 2.449 16:00:00 CT
19 Nov 2017
JUL 2021 JUL 2021 显示价格走势 - - 2.776 - - - 0 3.076 / 2.476 16:00:00 CT
19 Nov 2017
AUG 2021 AUG 2021 显示价格走势 - - 2.791 - - - 0 3.091 / 2.491 16:00:00 CT
19 Nov 2017
SEP 2021 SEP 2021 显示价格走势 - - 2.791 - - - 0 3.091 / 2.491 16:00:00 CT
19 Nov 2017
OCT 2021 OCT 2021 显示价格走势 - - 2.817 - - - 0 3.117 / 2.517 16:00:00 CT
19 Nov 2017
NOV 2021 NOV 2021 显示价格走势 - - 2.887 - - - 0 3.187 / 2.587 16:00:00 CT
19 Nov 2017
DEC 2021 DEC 2021 显示价格走势 - - 3.040 - - - 0 3.340 / 2.740 16:00:00 CT
19 Nov 2017
JAN 2022 JAN 2022 显示价格走势 - - 3.150 - - - 0 3.450 / 2.850 16:00:00 CT
19 Nov 2017
FEB 2022 FEB 2022 显示价格走势 - - 3.122 - - - 0 3.422 / 2.822 16:00:00 CT
19 Nov 2017
MAR 2022 MAR 2022 显示价格走势 - - 3.065 - - - 0 3.365 / 2.765 16:00:00 CT
19 Nov 2017
APR 2022 APR 2022 显示价格走势 - - 2.755 - - - 0 3.055 / 2.455 16:00:00 CT
19 Nov 2017
MAY 2022 MAY 2022 显示价格走势 - - 2.735 - - - 0 3.035 / 2.435 16:00:00 CT
19 Nov 2017
JUN 2022 JUN 2022 显示价格走势 - - 2.760 - - - 0 3.060 / 2.460 16:00:00 CT
19 Nov 2017
JUL 2022 JUL 2022 显示价格走势 - - 2.787 - - - 0 3.087 / 2.487 16:00:00 CT
19 Nov 2017
AUG 2022 AUG 2022 显示价格走势 - - 2.807 - - - 0 3.107 / 2.507 16:00:00 CT
19 Nov 2017
SEP 2022 SEP 2022 显示价格走势 - - 2.807 - - - 0 3.107 / 2.507 16:00:00 CT
19 Nov 2017
OCT 2022 OCT 2022 显示价格走势 - - 2.833 - - - 0 3.133 / 2.533 16:00:00 CT
19 Nov 2017
NOV 2022 NOV 2022 显示价格走势 - - 2.905 - - - 0 3.205 / 2.605 16:00:00 CT
19 Nov 2017
DEC 2022 DEC 2022 显示价格走势 - - 3.058 - - - 0 3.358 / 2.758 16:00:00 CT
19 Nov 2017
JAN 2023 JAN 2023 显示价格走势 - - 3.178 - - - 0 3.478 / 2.878 16:00:00 CT
19 Nov 2017
FEB 2023 FEB 2023 显示价格走势 - - 3.150 - - - 0 3.450 / 2.850 16:00:00 CT
19 Nov 2017
MAR 2023 MAR 2023 显示价格走势 - - 3.093 - - - 0 3.393 / 2.793 16:00:00 CT
19 Nov 2017
APR 2023 APR 2023 显示价格走势 - - 2.786 - - - 0 3.086 / 2.486 16:00:00 CT
19 Nov 2017
MAY 2023 MAY 2023 显示价格走势 - - 2.768 - - - 0 3.068 / 2.468 16:00:00 CT
19 Nov 2017
JUN 2023 JUN 2023 显示价格走势 - - 2.793 - - - 0 3.093 / 2.493 16:00:00 CT
19 Nov 2017
JUL 2023 JUL 2023 显示价格走势 - - 2.820 - - - 0 3.120 / 2.520 16:00:00 CT
19 Nov 2017
AUG 2023 AUG 2023 显示价格走势 - - 2.843 - - - 0 3.143 / 2.543 16:00:00 CT
19 Nov 2017
SEP 2023 SEP 2023 显示价格走势 - - 2.846 - - - 0 3.146 / 2.546 16:00:00 CT
19 Nov 2017
OCT 2023 OCT 2023 显示价格走势 - - 2.876 - - - 0 3.176 / 2.576 16:00:00 CT
19 Nov 2017
NOV 2023 NOV 2023 显示价格走势 - - 2.951 - - - 0 3.251 / 2.651 16:00:00 CT
19 Nov 2017
DEC 2023 DEC 2023 显示价格走势 - - 3.104 - - - 0 3.404 / 2.804 16:00:00 CT
19 Nov 2017
JAN 2024 JAN 2024 显示价格走势 - - 3.227 - - - 0 3.527 / 2.927 16:00:00 CT
19 Nov 2017
FEB 2024 FEB 2024 显示价格走势 - - 3.199 - - - 0 3.499 / 2.899 16:00:00 CT
19 Nov 2017
MAR 2024 MAR 2024 显示价格走势 - - 3.141 - - - 0 3.441 / 2.841 16:00:00 CT
19 Nov 2017
APR 2024 APR 2024 显示价格走势 - - 2.834 - - - 0 3.134 / 2.534 16:00:00 CT
19 Nov 2017
MAY 2024 MAY 2024 显示价格走势 - - 2.816 - - - 0 3.116 / 2.516 16:00:00 CT
19 Nov 2017
JUN 2024 JUN 2024 显示价格走势 - - 2.842 - - - 0 3.142 / 2.542 16:00:00 CT
19 Nov 2017
JUL 2024 JUL 2024 显示价格走势 - - 2.870 - - - 0 3.170 / 2.570 16:00:00 CT
19 Nov 2017
AUG 2024 AUG 2024 显示价格走势 - - 2.893 - - - 0 3.193 / 2.593 16:00:00 CT
19 Nov 2017
SEP 2024 SEP 2024 显示价格走势 - - 2.897 - - - 0 3.197 / 2.597 16:00:00 CT
19 Nov 2017
OCT 2024 OCT 2024 显示价格走势 - - 2.929 - - - 0 3.229 / 2.629 16:00:00 CT
19 Nov 2017
NOV 2024 NOV 2024 显示价格走势 - - 3.004 - - - 0 3.304 / 2.704 16:00:00 CT
19 Nov 2017
DEC 2024 DEC 2024 显示价格走势 - - 3.159 - - - 0 3.459 / 2.859 16:00:00 CT
19 Nov 2017
JAN 2025 JAN 2025 显示价格走势 - - 3.284 - - - 0 3.584 / 2.984 16:00:00 CT
19 Nov 2017
FEB 2025 FEB 2025 显示价格走势 - - 3.256 - - - 0 3.556 / 2.956 16:00:00 CT
19 Nov 2017
MAR 2025 MAR 2025 显示价格走势 - - 3.198 - - - 0 3.498 / 2.898 16:00:00 CT
19 Nov 2017
APR 2025 APR 2025 显示价格走势 - - 2.893 - - - 0 3.193 / 2.593 16:00:00 CT
19 Nov 2017
MAY 2025 MAY 2025 显示价格走势 - - 2.875 - - - 0 3.175 / 2.575 16:00:00 CT
19 Nov 2017
JUN 2025 JUN 2025 显示价格走势 - - 2.903 - - - 0 3.203 / 2.603 16:00:00 CT
19 Nov 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
OCT 2027 OCT 2027 显示价格走势 - - 2.974 - - - 0 3.219 / 2.619 16:45:00 CT
28 Sep 2017
NOV 2027 NOV 2027 显示价格走势 2.755 -0.135 2.890 2.899 2.899 2.723 12,719 3.219 / 2.619 13:29:36 CT
27 Oct 2017