Asset Class Navigation

E-mini Natural Gas Futures Quotes Globex

    • 価格は最低10分遅れの情報です。

    • CMEグループのウェブサイトに掲載されているあらゆるデータは、参考情報の提供のみを目的としています。リアルタイムのマーケットデータ・フィードを確認・補足するために、これらを使用しないようにしてください。
チャート 直近値 前日比 前日清算値 始値 高値 安値 出来高 値幅制限
JUL 2017 Show Price Chart 2.925 +0.030 2.895 2.895 2.940 2.890 437 3.930 / 1.930 16:38:43 CT
23 Jun 2017
AUG 2017 Show Price Chart 2.950 +0.035 2.915 2.915 2.960 2.915 236 3.950 / 1.950 16:38:43 CT
23 Jun 2017
SEP 2017 Show Price Chart 2.950 +0.035 2.915 2.930 2.955 2.930 95 3.950 / 1.950 16:38:43 CT
23 Jun 2017
OCT 2017 Show Price Chart 2.980 +0.035 2.945 2.970 2.995 2.970 8 3.980 / 1.980 16:38:43 CT
23 Jun 2017
NOV 2017 Show Price Chart 3.055 +0.040 3.015 3.040 3.055 3.040 2 4.050 / 2.050 16:38:44 CT
23 Jun 2017
DEC 2017 Show Price Chart - - 3.165 - - - 0 4.200 / 2.200 16:38:45 CT
23 Jun 2017
JAN 2018 Show Price Chart - - 3.260 - - - 0 4.295 / 2.295 16:38:57 CT
23 Jun 2017
FEB 2018 Show Price Chart - - 3.245 - - - 0 4.280 / 2.280 16:38:57 CT
23 Jun 2017
MAR 2018 Show Price Chart - - 3.185 - - - 0 4.215 / 2.215 16:38:57 CT
23 Jun 2017
APR 2018 Show Price Chart 2.850 +0.015 2.835 2.850 2.850 2.850 1 3.850 / 1.850 16:38:57 CT
23 Jun 2017
MAY 2018 Show Price Chart 2.820 +0.015 2.805 2.820 2.820 2.820 1 3.820 / 1.820 16:38:57 CT
23 Jun 2017
JUN 2018 Show Price Chart - - 2.835 - - - 0 3.845 / 1.845 16:38:57 CT
23 Jun 2017
JUL 2018 Show Price Chart - - 2.865 - - - 0 3.875 / 1.875 16:38:57 CT
23 Jun 2017
AUG 2018 Show Price Chart - - 2.870 - - - 0 3.885 / 1.885 16:38:57 CT
23 Jun 2017
SEP 2018 Show Price Chart - - 2.845 - - - 0 3.860 / 1.860 16:38:57 CT
23 Jun 2017
OCT 2018 Show Price Chart - - 2.865 - - - 0 3.875 / 1.875 16:38:57 CT
23 Jun 2017
NOV 2018 Show Price Chart - - 2.915 - - - 0 3.925 / 1.925 16:38:57 CT
23 Jun 2017
DEC 2018 Show Price Chart - - 3.045 - - - 0 4.060 / 2.060 16:38:57 CT
23 Jun 2017
JAN 2019 Show Price Chart - - 3.135 - - - 0 4.145 / 2.145 16:38:30 CT
23 Jun 2017
FEB 2019 Show Price Chart - - 3.115 - - - 0 4.125 / 2.125 16:38:30 CT
23 Jun 2017
MAR 2019 Show Price Chart - - 3.050 - - - 0 4.060 / 2.060 16:38:30 CT
23 Jun 2017
APR 2019 Show Price Chart - - 2.725 - - - 0 3.730 / 1.730 16:38:30 CT
23 Jun 2017
MAY 2019 Show Price Chart - - 2.700 - - - 0 3.705 / 1.705 16:38:30 CT
23 Jun 2017
JUN 2019 Show Price Chart - - 2.730 - - - 0 3.735 / 1.735 16:38:30 CT
23 Jun 2017
JUL 2019 Show Price Chart - - 2.760 - - - 0 3.770 / 1.770 16:38:30 CT
23 Jun 2017
AUG 2019 Show Price Chart - - 2.775 - - - 0 3.780 / 1.780 16:38:30 CT
23 Jun 2017
SEP 2019 Show Price Chart - - 2.765 - - - 0 3.775 / 1.775 16:38:30 CT
23 Jun 2017
OCT 2019 Show Price Chart - - 2.795 - - - 0 3.800 / 1.800 16:38:37 CT
23 Jun 2017
NOV 2019 Show Price Chart - - 2.865 - - - 0 3.875 / 1.875 16:38:37 CT
23 Jun 2017
DEC 2019 Show Price Chart - - 3.010 - - - 0 4.015 / 2.015 16:38:35 CT
23 Jun 2017
JAN 2020 Show Price Chart - - 3.120 - - - 0 4.120 / 2.120 16:38:05 CT
23 Jun 2017
FEB 2020 Show Price Chart - - 3.090 - - - 0 4.090 / 2.090 16:38:05 CT
23 Jun 2017
MAR 2020 Show Price Chart - - 3.025 - - - 0 4.025 / 2.025 16:38:07 CT
23 Jun 2017
APR 2020 Show Price Chart - - 2.700 - - - 0 3.695 / 1.695 16:38:05 CT
23 Jun 2017
MAY 2020 Show Price Chart - - 2.690 - - - 0 3.685 / 1.685 16:38:43 CT
23 Jun 2017
JUN 2020 Show Price Chart - - 2.725 - - - 0 3.715 / 1.715 16:38:21 CT
23 Jun 2017
JUL 2020 Show Price Chart - - 2.760 - - - 0 3.750 / 1.750 16:38:03 CT
23 Jun 2017
AUG 2020 Show Price Chart - - 2.785 - - - 0 3.775 / 1.775 16:37:59 CT
23 Jun 2017
SEP 2020 Show Price Chart - - 2.785 - - - 0 3.780 / 1.780 16:38:00 CT
23 Jun 2017
OCT 2020 Show Price Chart - - 2.810 - - - 0 3.805 / 1.805 16:38:00 CT
23 Jun 2017
NOV 2020 Show Price Chart - - 2.890 - - - 0 3.880 / 1.880 16:37:59 CT
23 Jun 2017
DEC 2020 Show Price Chart - - 3.035 - - - 0 4.025 / 2.025 16:37:52 CT
23 Jun 2017
JAN 2021 Show Price Chart - - 3.150 - - - 0 4.140 / 2.140 16:38:52 CT
23 Jun 2017
FEB 2021 Show Price Chart - - 3.115 - - - 0 4.110 / 2.110 16:38:52 CT
23 Jun 2017
MAR 2021 Show Price Chart - - 3.050 - - - 0 4.045 / 2.045 16:38:47 CT
23 Jun 2017
APR 2021 Show Price Chart - - 2.740 - - - 0 3.735 / 1.735 16:38:47 CT
23 Jun 2017
MAY 2021 Show Price Chart - - 2.725 - - - 0 3.725 / 1.725 16:38:47 CT
23 Jun 2017
JUN 2021 Show Price Chart - - 2.755 - - - 0 3.750 / 1.750 16:38:49 CT
23 Jun 2017
JUL 2021 Show Price Chart - - 2.785 - - - 0 3.785 / 1.785 16:38:59 CT
23 Jun 2017
AUG 2021 Show Price Chart - - 2.815 - - - 0 3.810 / 1.810 16:38:56 CT
23 Jun 2017
SEP 2021 Show Price Chart - - 2.820 - - - 0 3.815 / 1.815 16:38:08 CT
23 Jun 2017
OCT 2021 Show Price Chart - - 2.850 - - - 0 3.845 / 1.845 16:38:04 CT
23 Jun 2017
NOV 2021 Show Price Chart - - 2.925 - - - 0 3.920 / 1.920 16:38:05 CT
23 Jun 2017
DEC 2021 Show Price Chart - - 3.070 - - - 0 4.070 / 2.070 16:38:05 CT
23 Jun 2017
JAN 2022 Show Price Chart - - 3.195 - - - 0 4.185 / 2.185 16:38:47 CT
23 Jun 2017
FEB 2022 Show Price Chart - - 3.160 - - - 0 4.155 / 2.155 16:38:47 CT
23 Jun 2017
MAR 2022 Show Price Chart - - 3.095 - - - 0 4.090 / 2.090 16:38:44 CT
23 Jun 2017
APR 2022 Show Price Chart - - 2.785 - - - 0 3.780 / 1.780 16:38:43 CT
23 Jun 2017
MAY 2022 Show Price Chart - - 2.770 - - - 0 3.765 / 1.765 16:38:45 CT
23 Jun 2017
JUN 2022 Show Price Chart - - 2.800 - - - 0 3.795 / 1.795 16:38:48 CT
23 Jun 2017
JUL 2022 Show Price Chart - - 2.830 - - - 0 3.825 / 1.825 16:38:47 CT
23 Jun 2017
AUG 2022 Show Price Chart - - 2.860 - - - 0 3.855 / 1.855 16:38:47 CT
23 Jun 2017
SEP 2022 Show Price Chart - - 2.865 - - - 0 3.860 / 1.860 16:38:36 CT
23 Jun 2017
OCT 2022 Show Price Chart - - 2.895 - - - 0 3.890 / 1.890 16:38:35 CT
23 Jun 2017
NOV 2022 Show Price Chart - - 2.975 - - - 0 3.970 / 1.970 16:38:39 CT
23 Jun 2017
DEC 2022 Show Price Chart - - 3.130 - - - 0 4.125 / 2.125 16:38:39 CT
23 Jun 2017