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
JUL 2017 JUL 2017 Show Price Chart 2.921 +0.027 2.894 2.898 2.940 2.895 85,220 3.929 / 1.929 16:37:59 CT
23 Jun 2017
AUG 2017 AUG 2017 Show Price Chart 2.945 +0.030 2.915 2.910 2.962 2.910 69,208 3.951 / 1.951 16:37:59 CT
23 Jun 2017
SEP 2017 SEP 2017 Show Price Chart 2.943 +0.030 2.913 2.916 2.959 2.914 21,734 3.949 / 1.949 16:37:59 CT
23 Jun 2017
OCT 2017 OCT 2017 Show Price Chart 2.974 +0.029 2.945 2.944 2.989 2.942 20,414 3.980 / 1.980 16:37:59 CT
23 Jun 2017
NOV 2017 NOV 2017 Show Price Chart 3.043 +0.029 3.014 3.013 3.054 3.013 11,683 4.048 / 2.048 16:37:59 CT
23 Jun 2017
DEC 2017 DEC 2017 Show Price Chart 3.195 +0.031 3.164 3.173 3.203 3.171 9,779 4.200 / 2.200 16:38:02 CT
23 Jun 2017
JAN 2018 JAN 2018 Show Price Chart 3.288 +0.029 3.259 3.270 3.296 3.265 13,482 4.294 / 2.294 16:37:53 CT
23 Jun 2017
FEB 2018 FEB 2018 Show Price Chart 3.278 +0.032 3.246 3.250 3.280 3.250 3,433 4.279 / 2.279 16:37:53 CT
23 Jun 2017
MAR 2018 MAR 2018 Show Price Chart 3.216 +0.031 3.185 3.188 3.216 3.188 7,269 4.216 / 2.216 16:37:53 CT
23 Jun 2017
APR 2018 APR 2018 Show Price Chart 2.841 +0.006 2.835 2.841 2.849 2.838 6,091 3.850 / 1.850 16:38:48 CT
23 Jun 2017
MAY 2018 MAY 2018 Show Price Chart 2.809 +0.003 2.806 2.810 2.817 2.808 2,416 3.818 / 1.818 16:38:48 CT
23 Jun 2017
JUN 2018 JUN 2018 Show Price Chart 2.839 +0.005 2.834 2.840 2.844 2.838 700 3.847 / 1.847 16:38:48 CT
23 Jun 2017
JUL 2018 JUL 2018 Show Price Chart 2.867 +0.004 2.863 2.868 2.875 2.865 514 3.876 / 1.876 16:38:48 CT
23 Jun 2017
AUG 2018 AUG 2018 Show Price Chart 2.878 +0.008 2.870 2.873 2.880 2.873 441 3.883 / 1.883 16:38:48 CT
23 Jun 2017
SEP 2018 SEP 2018 Show Price Chart 2.853 +0.007 2.846 2.850 2.856 2.850 563 3.859 / 1.859 16:38:48 CT
23 Jun 2017
OCT 2018 OCT 2018 Show Price Chart 2.870 +0.006 2.864 2.868 2.873 2.867 788 3.876 / 1.876 16:38:48 CT
23 Jun 2017
NOV 2018 NOV 2018 Show Price Chart 2.917 +0.004 2.913 2.921 2.922 2.912 554 3.925 / 1.925 16:38:48 CT
23 Jun 2017
DEC 2018 DEC 2018 Show Price Chart 3.051 +0.004 3.047 3.051 3.056 3.048 754 4.059 / 2.059 16:38:48 CT
23 Jun 2017
JAN 2019 JAN 2019 Show Price Chart 3.142 +0.007 3.135 3.143 3.143 3.142 767 4.146 / 2.146 16:38:48 CT
23 Jun 2017
FEB 2019 FEB 2019 Show Price Chart 3.119 +0.005 3.114 3.120 3.125 3.119 102 4.123 / 2.123 16:38:48 CT
23 Jun 2017
MAR 2019 MAR 2019 Show Price Chart 3.055 +0.003 3.052 3.057 3.061 3.055 161 4.060 / 2.060 16:38:48 CT
23 Jun 2017
APR 2019 APR 2019 Show Price Chart 2.725 -0.002 2.727 2.732 2.732 2.725 29 3.730 / 1.730 16:38:48 CT
23 Jun 2017
MAY 2019 MAY 2019 Show Price Chart 2.704 +0.006 2.698 2.707 2.707 2.699 58 3.706 / 1.706 16:38:48 CT
23 Jun 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.729 - - - 5 3.737 / 1.737 16:38:48 CT
23 Jun 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.760 - - - 78 3.768 / 1.768 16:38:48 CT
23 Jun 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.774 - - - 5 3.782 / 1.782 16:38:48 CT
23 Jun 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.767 - - - 5 3.775 / 1.775 16:38:48 CT
23 Jun 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.793 - - - 4 3.801 / 1.801 16:38:48 CT
23 Jun 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.867 - - - 0 3.873 / 1.873 16:38:48 CT
23 Jun 2017
DEC 2019 DEC 2019 Show Price Chart - - 3.012 - - - 8 4.016 / 2.016 16:38:48 CT
23 Jun 2017
JAN 2020 JAN 2020 Show Price Chart 3.110 -0.008 3.118 3.115 3.115 3.110 6 4.118 / 2.118 16:38:48 CT
23 Jun 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.090 - - - 2 4.088 / 2.088 16:38:48 CT
23 Jun 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.027 - - - 0 4.025 / 2.025 16:38:48 CT
23 Jun 2017
APR 2020 APR 2020 Show Price Chart - - 2.702 - - - 0 3.695 / 1.695 16:38:48 CT
23 Jun 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.690 - - - 0 3.683 / 1.683 16:38:48 CT
23 Jun 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.723 - - - 1 3.716 / 1.716 16:38:48 CT
23 Jun 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.758 - - - 1 3.751 / 1.751 16:38:48 CT
23 Jun 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.783 - - - 1 3.776 / 1.776 16:38:48 CT
23 Jun 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.785 - - - 1 3.778 / 1.778 16:38:48 CT
23 Jun 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.811 - - - 0 3.804 / 1.804 16:38:48 CT
23 Jun 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.888 - - - 0 3.881 / 1.881 16:38:48 CT
23 Jun 2017
DEC 2020 DEC 2020 Show Price Chart - - 3.033 - - - 0 4.026 / 2.026 16:38:48 CT
23 Jun 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.148 - - - 0 4.138 / 2.138 16:38:48 CT
23 Jun 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.116 - - - 0 4.108 / 2.108 16:38:48 CT
23 Jun 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.052 - - - 0 4.045 / 2.045 16:38:48 CT
23 Jun 2017
APR 2021 APR 2021 Show Price Chart - - 2.739 - - - 0 3.735 / 1.735 16:38:48 CT
23 Jun 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.727 - - - 0 3.723 / 1.723 16:38:48 CT
23 Jun 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.755 - - - 0 3.751 / 1.751 16:38:48 CT
23 Jun 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.787 - - - 0 3.783 / 1.783 16:38:54 CT
23 Jun 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.815 - - - 0 3.811 / 1.811 16:38:54 CT
23 Jun 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.820 - - - 0 3.816 / 1.816 16:38:54 CT
23 Jun 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.848 - - - 0 3.844 / 1.844 16:38:54 CT
23 Jun 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.926 - - - 0 3.922 / 1.922 16:38:54 CT
23 Jun 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.072 - - - 0 4.068 / 2.068 16:38:54 CT
23 Jun 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.194 - - - 0 4.183 / 2.183 16:38:09 CT
23 Jun 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.161 - - - 0 4.153 / 2.153 16:37:56 CT
23 Jun 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.096 - - - 0 4.090 / 2.090 16:37:56 CT
23 Jun 2017
APR 2022 APR 2022 Show Price Chart - - 2.784 - - - 0 3.778 / 1.778 16:38:08 CT
23 Jun 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.772 - - - 0 3.766 / 1.766 16:37:55 CT
23 Jun 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.800 - - - 0 3.794 / 1.794 16:38:50 CT
23 Jun 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.832 - - - 0 3.826 / 1.826 16:38:19 CT
23 Jun 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.860 - - - 0 3.854 / 1.854 16:38:30 CT
23 Jun 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.865 - - - 0 3.859 / 1.859 16:38:10 CT
23 Jun 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.897 - - - 0 3.891 / 1.891 16:38:10 CT
23 Jun 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.975 - - - 0 3.969 / 1.969 16:38:19 CT
23 Jun 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.130 - - - 0 4.124 / 2.124 16:38:13 CT
23 Jun 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.260 - - - 0 4.244 / 2.244 16:38:56 CT
23 Jun 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.226 - - - 0 4.212 / 2.212 16:38:35 CT
23 Jun 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.160 - - - 0 4.146 / 2.146 16:38:18 CT
23 Jun 2017
APR 2023 APR 2023 Show Price Chart - - 2.848 - - - 0 3.841 / 1.841 16:37:56 CT
23 Jun 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.836 - - - 0 3.829 / 1.829 16:38:17 CT
23 Jun 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.864 - - - 0 3.857 / 1.857 16:38:45 CT
23 Jun 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.896 - - - 0 3.889 / 1.889 16:38:15 CT
23 Jun 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.924 - - - 0 3.917 / 1.917 16:38:32 CT
23 Jun 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.929 - - - 0 3.922 / 1.922 16:38:44 CT
23 Jun 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.964 - - - 0 3.957 / 1.957 16:38:27 CT
23 Jun 2017
NOV 2023 NOV 2023 Show Price Chart - - 3.042 - - - 0 4.035 / 2.035 16:38:48 CT
23 Jun 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.192 - - - 0 4.185 / 2.185 16:38:00 CT
23 Jun 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.332 - - - 0 4.305 / 2.305 16:38:30 CT
23 Jun 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.297 - - - 0 4.272 / 2.272 16:38:30 CT
23 Jun 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.229 - - - 0 4.206 / 2.206 16:38:24 CT
23 Jun 2017
APR 2024 APR 2024 Show Price Chart - - 2.909 - - - 0 3.901 / 1.901 16:38:24 CT
23 Jun 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.895 - - - 0 3.887 / 1.887 16:38:24 CT
23 Jun 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.926 - - - 0 3.918 / 1.918 16:38:24 CT
23 Jun 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.967 - - - 0 3.959 / 1.959 16:38:24 CT
23 Jun 2017
AUG 2024 AUG 2024 Show Price Chart - - 3.003 - - - 0 3.995 / 1.995 16:38:24 CT
23 Jun 2017
SEP 2024 SEP 2024 Show Price Chart - - 3.011 - - - 0 4.003 / 2.003 16:38:24 CT
23 Jun 2017
OCT 2024 OCT 2024 Show Price Chart - - 3.054 - - - 0 4.046 / 2.046 16:38:24 CT
23 Jun 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.132 - - - 0 4.124 / 2.124 16:38:24 CT
23 Jun 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.282 - - - 0 4.274 / 2.274 16:38:24 CT
23 Jun 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.424 - - - 0 4.399 / 2.399 16:38:24 CT
23 Jun 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.385 - - - 0 4.362 / 2.362 16:38:24 CT
23 Jun 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.314 - - - 0 4.293 / 2.293 16:38:24 CT
23 Jun 2017
APR 2025 APR 2025 Show Price Chart - - 2.984 - - - 0 3.978 / 1.978 16:38:24 CT
23 Jun 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.969 - - - 0 3.963 / 1.963 16:38:24 CT
23 Jun 2017
JUN 2025 JUN 2025 Show Price Chart - - 3.002 - - - 0 3.996 / 1.996 16:38:24 CT
23 Jun 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