Asset Class Navigation

Henry Hub 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。
オプション 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
DEC 2017 DEC 2017 Show Price Chart 3.132 +0.079 3.053 3.072 3.134 3.059 176,286 3.397 / 2.797 16:37:14 CT
17 Nov 2017
JAN 2018 JAN 2018 Show Price Chart 3.219 +0.066 3.153 3.171 3.221 3.159 105,266 3.491 / 2.891 16:37:04 CT
17 Nov 2017
FEB 2018 FEB 2018 Show Price Chart 3.213 +0.058 3.155 3.169 3.216 3.161 35,502 3.490 / 2.890 16:37:04 CT
17 Nov 2017
MAR 2018 MAR 2018 Show Price Chart 3.174 +0.053 3.121 3.134 3.176 3.127 39,959 3.452 / 2.852 16:37:04 CT
17 Nov 2017
APR 2018 APR 2018 Show Price Chart 2.976 +0.033 2.943 2.946 2.978 2.934 38,375 3.261 / 2.661 16:38:01 CT
17 Nov 2017
MAY 2018 MAY 2018 Show Price Chart 2.955 +0.027 2.928 2.930 2.957 2.922 17,164 3.243 / 2.643 16:38:01 CT
17 Nov 2017
JUN 2018 JUN 2018 Show Price Chart 2.983 +0.027 2.956 2.959 2.983 2.952 2,943 3.270 / 2.670 16:38:01 CT
17 Nov 2017
JUL 2018 JUL 2018 Show Price Chart 3.011 +0.024 2.987 2.986 3.012 2.983 2,547 3.300 / 2.700 16:38:01 CT
17 Nov 2017
AUG 2018 AUG 2018 Show Price Chart 3.010 +0.020 2.990 2.989 3.015 2.987 1,253 3.303 / 2.703 16:38:01 CT
17 Nov 2017
SEP 2018 SEP 2018 Show Price Chart 2.997 +0.023 2.974 2.973 2.999 2.971 1,216 3.287 / 2.687 16:38:01 CT
17 Nov 2017
OCT 2018 OCT 2018 Show Price Chart 3.025 +0.025 3.000 2.998 3.025 2.995 9,721 3.312 / 2.712 16:38:01 CT
17 Nov 2017
NOV 2018 NOV 2018 Show Price Chart 3.073 +0.019 3.054 3.050 3.073 3.050 1,922 3.364 / 2.764 16:38:01 CT
17 Nov 2017
DEC 2018 DEC 2018 Show Price Chart 3.212 +0.021 3.191 3.187 3.212 3.186 1,361 3.498 / 2.898 16:38:01 CT
17 Nov 2017
JAN 2019 JAN 2019 Show Price Chart 3.287 +0.013 3.274 3.270 3.288 3.270 2,777 3.582 / 2.982 16:38:01 CT
17 Nov 2017
FEB 2019 FEB 2019 Show Price Chart 3.259 +0.016 3.243 3.246 3.259 3.245 1,468 3.550 / 2.950 16:38:01 CT
17 Nov 2017
MAR 2019 MAR 2019 Show Price Chart 3.178 +0.009 3.169 3.175 3.178 3.169 1,780 3.472 / 2.872 16:38:01 CT
17 Nov 2017
APR 2019 APR 2019 Show Price Chart 2.800 -0.008 2.808 2.809 2.810 2.793 1,425 3.097 / 2.497 16:38:01 CT
17 Nov 2017
MAY 2019 MAY 2019 Show Price Chart 2.746 -0.014 2.760 2.763 2.763 2.746 457 3.048 / 2.448 16:38:01 CT
17 Nov 2017
JUN 2019 JUN 2019 Show Price Chart 2.768 -0.012 2.780 2.770 2.774 2.766 764 3.068 / 2.468 16:38:01 CT
17 Nov 2017
JUL 2019 JUL 2019 Show Price Chart 2.793 -0.011 2.804 2.794 2.794 2.793 171 3.093 / 2.493 16:38:01 CT
17 Nov 2017
AUG 2019 AUG 2019 Show Price Chart 2.794 -0.010 2.804 2.794 2.794 2.794 163 3.093 / 2.493 16:38:01 CT
17 Nov 2017
SEP 2019 SEP 2019 Show Price Chart 2.788 0.000 2.788 2.779 2.788 2.779 134 3.079 / 2.479 16:38:01 CT
17 Nov 2017
OCT 2019 OCT 2019 Show Price Chart 2.800 -0.010 2.810 2.801 2.801 2.800 124 3.101 / 2.501 16:38:01 CT
17 Nov 2017
NOV 2019 NOV 2019 Show Price Chart 2.859 -0.008 2.867 2.859 2.859 2.859 168 3.158 / 2.558 16:38:01 CT
17 Nov 2017
DEC 2019 DEC 2019 Show Price Chart 3.010 -0.011 3.021 3.022 3.022 3.009 339 3.312 / 2.712 16:38:01 CT
17 Nov 2017
JAN 2020 JAN 2020 Show Price Chart 3.121 -0.006 3.127 3.121 3.121 3.121 209 3.416 / 2.816 16:38:01 CT
17 Nov 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.101 - - - 0 3.391 / 2.791 16:38:01 CT
17 Nov 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.047 - - - 0 3.337 / 2.737 16:38:01 CT
17 Nov 2017
APR 2020 APR 2020 Show Price Chart - - 2.745 - - - 0 3.042 / 2.442 16:38:01 CT
17 Nov 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.720 - - - 0 3.017 / 2.417 16:38:01 CT
17 Nov 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.745 - - - 0 3.042 / 2.442 16:38:01 CT
17 Nov 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.773 - - - 0 3.070 / 2.470 16:38:01 CT
17 Nov 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.788 - - - 0 3.085 / 2.485 16:38:01 CT
17 Nov 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.787 - - - 0 3.085 / 2.485 16:38:01 CT
17 Nov 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.812 - - - 0 3.110 / 2.510 16:38:01 CT
17 Nov 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.879 - - - 0 3.177 / 2.577 16:38:01 CT
17 Nov 2017
DEC 2020 DEC 2020 Show Price Chart - - 3.032 - - - 0 3.330 / 2.730 16:38:01 CT
17 Nov 2017
JAN 2021 JAN 2021 Show Price Chart 3.140 +0.003 3.137 3.140 3.140 3.140 3 3.437 / 2.837 16:38:01 CT
17 Nov 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.110 - - - 0 3.410 / 2.810 16:38:01 CT
17 Nov 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.054 - - - 0 3.354 / 2.754 16:38:01 CT
17 Nov 2017
APR 2021 APR 2021 Show Price Chart - - 2.742 - - - 0 3.049 / 2.449 16:38:01 CT
17 Nov 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.717 - - - 0 3.024 / 2.424 16:38:01 CT
17 Nov 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.742 - - - 0 3.049 / 2.449 16:38:01 CT
17 Nov 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.769 - - - 0 3.076 / 2.476 16:38:06 CT
17 Nov 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.784 - - - 0 3.091 / 2.491 16:38:06 CT
17 Nov 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.784 - - - 0 3.091 / 2.491 16:38:06 CT
17 Nov 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.810 - - - 0 3.117 / 2.517 16:38:06 CT
17 Nov 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.880 - - - 0 3.187 / 2.587 16:38:06 CT
17 Nov 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.033 - - - 0 3.340 / 2.740 16:38:06 CT
17 Nov 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.143 - - - 0 3.450 / 2.850 16:37:20 CT
17 Nov 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.116 - - - 0 3.422 / 2.822 16:37:07 CT
17 Nov 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.060 - - - 0 3.365 / 2.765 16:37:07 CT
17 Nov 2017
APR 2022 APR 2022 Show Price Chart - - 2.750 - - - 0 3.055 / 2.455 16:37:19 CT
17 Nov 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.730 - - - 0 3.035 / 2.435 16:37:06 CT
17 Nov 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.755 - - - 0 3.060 / 2.460 16:38:03 CT
17 Nov 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.782 - - - 0 3.087 / 2.487 16:37:31 CT
17 Nov 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.802 - - - 0 3.107 / 2.507 16:37:42 CT
17 Nov 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.802 - - - 0 3.107 / 2.507 16:37:22 CT
17 Nov 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.828 - - - 0 3.133 / 2.533 16:37:22 CT
17 Nov 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.900 - - - 0 3.205 / 2.605 16:37:30 CT
17 Nov 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.053 - - - 0 3.358 / 2.758 16:37:24 CT
17 Nov 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.175 - - - 0 3.478 / 2.878 16:38:08 CT
17 Nov 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.147 - - - 0 3.450 / 2.850 16:37:47 CT
17 Nov 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.090 - - - 0 3.393 / 2.793 16:37:29 CT
17 Nov 2017
APR 2023 APR 2023 Show Price Chart - - 2.783 - - - 0 3.086 / 2.486 16:37:07 CT
17 Nov 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.765 - - - 0 3.068 / 2.468 16:37:28 CT
17 Nov 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.790 - - - 0 3.093 / 2.493 16:37:57 CT
17 Nov 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.817 - - - 0 3.120 / 2.520 16:37:27 CT
17 Nov 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.840 - - - 0 3.143 / 2.543 16:37:44 CT
17 Nov 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.843 - - - 0 3.146 / 2.546 16:37:56 CT
17 Nov 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.873 - - - 0 3.176 / 2.576 16:37:39 CT
17 Nov 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.948 - - - 0 3.251 / 2.651 16:38:00 CT
17 Nov 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.103 - - - 0 3.404 / 2.804 16:37:11 CT
17 Nov 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.227 - - - 0 3.527 / 2.927 16:37:42 CT
17 Nov 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.199 - - - 0 3.499 / 2.899 16:37:42 CT
17 Nov 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.141 - - - 0 3.441 / 2.841 16:37:38 CT
17 Nov 2017
APR 2024 APR 2024 Show Price Chart - - 2.836 - - - 0 3.134 / 2.534 16:37:38 CT
17 Nov 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.818 - - - 0 3.116 / 2.516 16:37:38 CT
17 Nov 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.844 - - - 0 3.142 / 2.542 16:37:38 CT
17 Nov 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.872 - - - 0 3.170 / 2.570 16:37:38 CT
17 Nov 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.895 - - - 0 3.193 / 2.593 16:37:38 CT
17 Nov 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.899 - - - 0 3.197 / 2.597 16:37:38 CT
17 Nov 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.931 - - - 0 3.229 / 2.629 16:37:38 CT
17 Nov 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.006 - - - 0 3.304 / 2.704 16:37:38 CT
17 Nov 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.161 - - - 0 3.459 / 2.859 16:37:38 CT
17 Nov 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.286 - - - 0 3.584 / 2.984 16:37:38 CT
17 Nov 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.258 - - - 0 3.556 / 2.956 16:37:38 CT
17 Nov 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.200 - - - 0 3.498 / 2.898 16:37:38 CT
17 Nov 2017
APR 2025 APR 2025 Show Price Chart - - 2.895 - - - 0 3.193 / 2.593 16:37:38 CT
17 Nov 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.877 - - - 0 3.175 / 2.575 16:37:38 CT
17 Nov 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.905 - - - 0 3.203 / 2.603 16:37:38 CT
17 Nov 2017
JUL 2025 JUL 2025 Show Price Chart - - - - - - 0 - -
AUG 2025 AUG 2025 Show Price Chart - - - - - - 0 - -
SEP 2025 SEP 2025 Show Price Chart - - - - - - 0 - -
OCT 2025 OCT 2025 Show Price Chart - - - - - - 0 - -
NOV 2025 NOV 2025 Show Price Chart - - - - - - 0 - -
DEC 2025 DEC 2025 Show Price Chart - - - - - - 0 - -
JAN 2026 JAN 2026 Show Price Chart - - - - - - 0 - -
FEB 2026 FEB 2026 Show Price Chart - - - - - - 0 - -
MAR 2026 MAR 2026 Show Price Chart - - - - - - 0 - -
APR 2026 APR 2026 Show Price Chart - - - - - - 0 - -
MAY 2026 MAY 2026 Show Price Chart - - - - - - 0 - -
JUN 2026 JUN 2026 Show Price Chart - - - - - - 0 - -
JUL 2026 JUL 2026 Show Price Chart 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 Show Price Chart - - 2.672 - - - 0 3.747 / 1.747 16:45:00 CT
28 Jul 2016
SEP 2026 SEP 2026 Show Price Chart - - 2.853 - - - 0 - 16:45:00 CT
01 Sep 2016
OCT 2026 OCT 2026 Show Price Chart - - 2.952 - - - 0 3.997 / 1.997 16:45:00 CT
29 Sep 2016
NOV 2026 NOV 2026 Show Price Chart - - 2.764 - - - 0 3.774 / 1.774 16:45:00 CT
27 Oct 2016
DEC 2026 DEC 2026 Show Price Chart - - 3.232 - - - 0 - 16:45:00 CT
01 Dec 2016
JAN 2027 JAN 2027 Show Price Chart - - 3.930 - - - 0 4.662 / 2.662 16:45:00 CT
29 Dec 2016
FEB 2027 FEB 2027 Show Price Chart 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 Show Price Chart 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 Show Price Chart - - 3.175 - - - 0 4.052 / 2.052 16:45:00 CT
30 Mar 2017
MAY 2027 MAY 2027 Show Price Chart - - 3.142 - - - 0 4.066 / 2.066 16:45:00 CT
27 Apr 2017
JUN 2027 JUN 2027 Show Price Chart 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 Show Price Chart - - 3.067 - - - 0 4.027 / 2.027 16:45:00 CT
29 Jun 2017
AUG 2027 AUG 2027 Show Price Chart - - 2.969 - - - 0 3.944 / 1.944 16:45:00 CT
27 Jul 2017
SEP 2027 SEP 2027 Show Price Chart - - 2.961 - - - 0 3.192 / 2.592 16:45:00 CT
31 Aug 2017
OCT 2027 OCT 2027 Show Price Chart - - 2.974 - - - 0 3.219 / 2.619 16:45:00 CT
28 Sep 2017
NOV 2027 NOV 2027 Show Price Chart 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