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
JAN 2018 JAN 2018 显示价格走势 2.666 -0.018 2.684 2.686 2.732 2.657 70,506 2.984 / 2.384 09:59:02 CT
15 Dec 2017
FEB 2018 FEB 2018 显示价格走势 2.686 -0.018 2.704 2.700 2.746 2.677 35,376 3.004 / 2.404 09:59:01 CT
15 Dec 2017
MAR 2018 MAR 2018 显示价格走势 2.661 -0.017 2.678 2.677 2.719 2.654 20,890 2.978 / 2.378 09:58:59 CT
15 Dec 2017
APR 2018 APR 2018 显示价格走势 2.609 -0.013 2.622 2.630 2.657 2.604 17,446 2.922 / 2.322 09:58:59 CT
15 Dec 2017
MAY 2018 MAY 2018 显示价格走势 2.619 -0.013 2.632 2.639 2.664 2.615 10,123 2.932 / 2.332 09:58:29 CT
15 Dec 2017
JUN 2018 JUN 2018 显示价格走势 2.659 -0.011 2.670 2.678 2.700 2.653 2,151 2.970 / 2.370 09:58:29 CT
15 Dec 2017
JUL 2018 JUL 2018 显示价格走势 2.696 -0.011 2.707 2.712 2.737 2.691 2,025 3.007 / 2.407 09:57:57 CT
15 Dec 2017
AUG 2018 AUG 2018 显示价格走势 2.704 -0.010 2.714 2.710 2.739 2.700 977 3.014 / 2.414 09:57:57 CT
15 Dec 2017
SEP 2018 SEP 2018 显示价格走势 2.690 -0.011 2.701 2.696 2.725 2.685 1,545 3.001 / 2.401 09:57:57 CT
15 Dec 2017
OCT 2018 OCT 2018 显示价格走势 2.718 -0.013 2.731 2.744 2.755 2.714 2,830 3.031 / 2.431 09:58:32 CT
15 Dec 2017
NOV 2018 NOV 2018 显示价格走势 2.780 -0.011 2.791 2.795 2.811 2.777 530 3.091 / 2.491 09:57:57 CT
15 Dec 2017
DEC 2018 DEC 2018 显示价格走势 2.914 -0.011 2.925 2.938 2.944 2.910 552 3.225 / 2.625 09:57:57 CT
15 Dec 2017
JAN 2019 JAN 2019 显示价格走势 3.004 -0.014 3.018 3.013 3.042 3.001 1,387 3.318 / 2.718 09:57:57 CT
15 Dec 2017
FEB 2019 FEB 2019 显示价格走势 3.002 -0.001 3.003 3.021 3.021 3.002 439 3.303 / 2.703 09:57:57 CT
15 Dec 2017
MAR 2019 MAR 2019 显示价格走势 2.935 -0.011 2.946 2.960 2.960 2.934 365 3.246 / 2.646 09:58:18 CT
15 Dec 2017
APR 2019 APR 2019 显示价格走势 2.663 -0.010 2.673 2.670 2.670 2.663 617 2.973 / 2.373 09:58:18 CT
15 Dec 2017
MAY 2019 MAY 2019 显示价格走势 2.646 -0.004 2.650 2.642 2.648 2.642 505 2.950 / 2.350 09:47:33 CT
15 Dec 2017
JUN 2019 JUN 2019 显示价格走势 2.672 -0.002 2.674 2.672 2.672 2.672 11 2.974 / 2.374 09:24:23 CT
15 Dec 2017
JUL 2019 JUL 2019 显示价格走势 2.698 -0.004 2.702 2.703 2.703 2.698 6 3.002 / 2.402 09:45:21 CT
15 Dec 2017
AUG 2019 AUG 2019 显示价格走势 - - 2.702 - - - 3 3.002 / 2.402 09:20:11 CT
15 Dec 2017
SEP 2019 SEP 2019 显示价格走势 - - 2.687 - - - 3 2.987 / 2.387 09:20:11 CT
15 Dec 2017
OCT 2019 OCT 2019 显示价格走势 - - 2.712 - - - 31 3.012 / 2.412 09:53:30 CT
15 Dec 2017
NOV 2019 NOV 2019 显示价格走势 - - 2.760 - - - 3 3.060 / 2.460 09:50:06 CT
15 Dec 2017
DEC 2019 DEC 2019 显示价格走势 2.898 -0.005 2.903 2.905 2.905 2.898 12 3.203 / 2.603 09:50:06 CT
15 Dec 2017
JAN 2020 JAN 2020 显示价格走势 - - 3.008 - - - 39 3.308 / 2.708 09:00:18 CT
15 Dec 2017
FEB 2020 FEB 2020 显示价格走势 - - 2.985 - - - 0 3.285 / 2.685 18:13:14 CT
14 Dec 2017
MAR 2020 MAR 2020 显示价格走势 - - 2.935 - - - 0 3.235 / 2.635 18:13:14 CT
14 Dec 2017
APR 2020 APR 2020 显示价格走势 - - 2.665 - - - 0 2.965 / 2.365 09:56:36 CT
15 Dec 2017
MAY 2020 MAY 2020 显示价格走势 - - 2.646 - - - 0 2.946 / 2.346 18:13:14 CT
14 Dec 2017
JUN 2020 JUN 2020 显示价格走势 - - 2.674 - - - 0 2.974 / 2.374 18:13:14 CT
14 Dec 2017
JUL 2020 JUL 2020 显示价格走势 - - 2.704 - - - 0 3.004 / 2.404 07:55:10 CT
15 Dec 2017
AUG 2020 AUG 2020 显示价格走势 - - 2.719 - - - 0 3.019 / 2.419 18:13:14 CT
14 Dec 2017
SEP 2020 SEP 2020 显示价格走势 - - 2.719 - - - 0 3.019 / 2.419 18:13:14 CT
14 Dec 2017
OCT 2020 OCT 2020 显示价格走势 - - 2.749 - - - 0 3.049 / 2.449 18:13:14 CT
14 Dec 2017
NOV 2020 NOV 2020 显示价格走势 - - 2.819 - - - 0 3.119 / 2.519 18:13:14 CT
14 Dec 2017
DEC 2020 DEC 2020 显示价格走势 - - 2.967 - - - 0 3.267 / 2.667 18:13:14 CT
14 Dec 2017
JAN 2021 JAN 2021 显示价格走势 - - 3.077 - - - 0 3.377 / 2.777 18:13:14 CT
14 Dec 2017
FEB 2021 FEB 2021 显示价格走势 - - 3.052 - - - 0 3.352 / 2.752 18:13:14 CT
14 Dec 2017
MAR 2021 MAR 2021 显示价格走势 - - 2.995 - - - 0 3.295 / 2.695 18:13:14 CT
14 Dec 2017
APR 2021 APR 2021 显示价格走势 - - 2.700 - - - 0 3.000 / 2.400 18:13:14 CT
14 Dec 2017
MAY 2021 MAY 2021 显示价格走势 - - 2.679 - - - 0 2.979 / 2.379 18:13:14 CT
14 Dec 2017
JUN 2021 JUN 2021 显示价格走势 - - 2.703 - - - 0 3.003 / 2.403 18:13:14 CT
14 Dec 2017
JUL 2021 JUL 2021 显示价格走势 - - 2.729 - - - 0 3.029 / 2.429 18:13:20 CT
14 Dec 2017
AUG 2021 AUG 2021 显示价格走势 - - 2.743 - - - 0 3.043 / 2.443 18:13:20 CT
14 Dec 2017
SEP 2021 SEP 2021 显示价格走势 - - 2.743 - - - 0 3.043 / 2.443 18:13:20 CT
14 Dec 2017
OCT 2021 OCT 2021 显示价格走势 - - 2.770 - - - 0 3.070 / 2.470 18:13:20 CT
14 Dec 2017
NOV 2021 NOV 2021 显示价格走势 - - 2.835 - - - 0 3.135 / 2.535 18:13:20 CT
14 Dec 2017
DEC 2021 DEC 2021 显示价格走势 - - 2.980 - - - 0 3.280 / 2.680 18:13:20 CT
14 Dec 2017
JAN 2022 JAN 2022 显示价格走势 - - 3.090 - - - 0 3.390 / 2.790 18:12:27 CT
14 Dec 2017
FEB 2022 FEB 2022 显示价格走势 - - 3.062 - - - 0 3.362 / 2.762 18:12:12 CT
14 Dec 2017
MAR 2022 MAR 2022 显示价格走势 - - 3.003 - - - 0 3.303 / 2.703 18:12:12 CT
14 Dec 2017
APR 2022 APR 2022 显示价格走势 - - 2.718 - - - 0 3.018 / 2.418 18:12:26 CT
14 Dec 2017
MAY 2022 MAY 2022 显示价格走势 - - 2.698 - - - 0 2.998 / 2.398 18:12:11 CT
14 Dec 2017
JUN 2022 JUN 2022 显示价格走势 - - 2.723 - - - 0 3.023 / 2.423 18:13:16 CT
14 Dec 2017
JUL 2022 JUL 2022 显示价格走势 - - 2.750 - - - 0 3.050 / 2.450 18:12:39 CT
14 Dec 2017
AUG 2022 AUG 2022 显示价格走势 - - 2.770 - - - 0 3.070 / 2.470 18:12:52 CT
14 Dec 2017
SEP 2022 SEP 2022 显示价格走势 - - 2.770 - - - 0 3.070 / 2.470 18:12:29 CT
14 Dec 2017
OCT 2022 OCT 2022 显示价格走势 - - 2.796 - - - 0 3.096 / 2.496 18:12:29 CT
14 Dec 2017
NOV 2022 NOV 2022 显示价格走势 - - 2.868 - - - 0 3.168 / 2.568 18:12:38 CT
14 Dec 2017
DEC 2022 DEC 2022 显示价格走势 - - 3.018 - - - 0 3.318 / 2.718 18:12:32 CT
14 Dec 2017
JAN 2023 JAN 2023 显示价格走势 - - 3.128 - - - 0 3.428 / 2.828 18:13:22 CT
14 Dec 2017
FEB 2023 FEB 2023 显示价格走势 - - 3.100 - - - 0 3.400 / 2.800 18:12:58 CT
14 Dec 2017
MAR 2023 MAR 2023 显示价格走势 - - 3.041 - - - 0 3.341 / 2.741 18:12:37 CT
14 Dec 2017
APR 2023 APR 2023 显示价格走势 - - 2.741 - - - 0 3.041 / 2.441 18:12:12 CT
14 Dec 2017
MAY 2023 MAY 2023 显示价格走势 - - 2.721 - - - 0 3.021 / 2.421 18:12:36 CT
14 Dec 2017
JUN 2023 JUN 2023 显示价格走势 - - 2.746 - - - 0 3.046 / 2.446 18:13:09 CT
14 Dec 2017
JUL 2023 JUL 2023 显示价格走势 - - 2.773 - - - 0 3.073 / 2.473 18:12:34 CT
14 Dec 2017
AUG 2023 AUG 2023 显示价格走势 - - 2.796 - - - 0 3.096 / 2.496 18:12:54 CT
14 Dec 2017
SEP 2023 SEP 2023 显示价格走势 - - 2.799 - - - 0 3.099 / 2.499 18:13:09 CT
14 Dec 2017
OCT 2023 OCT 2023 显示价格走势 - - 2.829 - - - 0 3.129 / 2.529 18:12:49 CT
14 Dec 2017
NOV 2023 NOV 2023 显示价格走势 - - 2.904 - - - 0 3.204 / 2.604 18:13:13 CT
14 Dec 2017
DEC 2023 DEC 2023 显示价格走势 - - 3.054 - - - 0 3.354 / 2.754 18:12:16 CT
14 Dec 2017
JAN 2024 JAN 2024 显示价格走势 - - 3.174 - - - 0 3.474 / 2.874 18:12:52 CT
14 Dec 2017
FEB 2024 FEB 2024 显示价格走势 - - 3.146 - - - 0 3.446 / 2.846 18:12:52 CT
14 Dec 2017
MAR 2024 MAR 2024 显示价格走势 - - 3.085 - - - 0 3.385 / 2.785 18:12:45 CT
14 Dec 2017
APR 2024 APR 2024 显示价格走势 - - 2.785 - - - 0 3.085 / 2.485 18:12:45 CT
14 Dec 2017
MAY 2024 MAY 2024 显示价格走势 - - 2.765 - - - 0 3.065 / 2.465 18:12:45 CT
14 Dec 2017
JUN 2024 JUN 2024 显示价格走势 - - 2.791 - - - 0 3.091 / 2.491 18:12:45 CT
14 Dec 2017
JUL 2024 JUL 2024 显示价格走势 - - 2.819 - - - 0 3.119 / 2.519 18:12:45 CT
14 Dec 2017
AUG 2024 AUG 2024 显示价格走势 - - 2.842 - - - 0 3.142 / 2.542 18:12:45 CT
14 Dec 2017
SEP 2024 SEP 2024 显示价格走势 - - 2.846 - - - 0 3.146 / 2.546 18:12:45 CT
14 Dec 2017
OCT 2024 OCT 2024 显示价格走势 - - 2.878 - - - 0 3.178 / 2.578 18:12:45 CT
14 Dec 2017
NOV 2024 NOV 2024 显示价格走势 - - 2.953 - - - 0 3.253 / 2.653 18:12:45 CT
14 Dec 2017
DEC 2024 DEC 2024 显示价格走势 - - 3.103 - - - 0 3.403 / 2.803 18:12:45 CT
14 Dec 2017
JAN 2025 JAN 2025 显示价格走势 - - 3.226 - - - 0 3.526 / 2.926 18:12:45 CT
14 Dec 2017
FEB 2025 FEB 2025 显示价格走势 - - 3.196 - - - 0 3.496 / 2.896 18:12:45 CT
14 Dec 2017
MAR 2025 MAR 2025 显示价格走势 - - 3.135 - - - 0 3.435 / 2.835 18:12:45 CT
14 Dec 2017
APR 2025 APR 2025 显示价格走势 - - 2.835 - - - 0 3.135 / 2.535 18:12:45 CT
14 Dec 2017
MAY 2025 MAY 2025 显示价格走势 - - 2.815 - - - 0 3.115 / 2.515 18:12:45 CT
14 Dec 2017
JUN 2025 JUN 2025 显示价格走势 - - 2.843 - - - 0 3.143 / 2.543 18:12:45 CT
14 Dec 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
DEC 2027 DEC 2027 显示价格走势 - - 3.074 - - - 0 3.113 / 2.513 16:45:00 CT
30 Nov 2017