Asset Class Navigation

Henry Hub Natural Gas Futures Quotes Globex

    • 시세가 최소 10분 정도 지연됩니다

    • CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 옵션 차트 최종 변동 전일 결제 시가 고가 저가 거래량 상한가 / 하한가 업데이트
DEC 2017 DEC 2017 Show Price Chart 3.040 -0.007 3.047 3.032 3.044 3.014 19,239 3.347 / 2.747 07:29:10 CT
21 Nov 2017
JAN 2018 JAN 2018 Show Price Chart 3.131 -0.009 3.140 3.126 3.136 3.109 9,386 3.440 / 2.840 07:29:10 CT
21 Nov 2017
FEB 2018 FEB 2018 Show Price Chart 3.131 -0.010 3.141 3.130 3.137 3.110 2,904 3.441 / 2.841 07:28:59 CT
21 Nov 2017
MAR 2018 MAR 2018 Show Price Chart 3.095 -0.012 3.107 3.094 3.101 3.076 2,698 3.407 / 2.807 07:29:08 CT
21 Nov 2017
APR 2018 APR 2018 Show Price Chart 2.949 +0.001 2.948 2.940 2.949 2.932 2,102 3.248 / 2.648 07:29:08 CT
21 Nov 2017
MAY 2018 MAY 2018 Show Price Chart 2.930 -0.003 2.933 2.930 2.934 2.918 909 3.233 / 2.633 07:29:08 CT
21 Nov 2017
JUN 2018 JUN 2018 Show Price Chart 2.959 -0.001 2.960 2.955 2.959 2.945 191 3.260 / 2.660 07:27:47 CT
21 Nov 2017
JUL 2018 JUL 2018 Show Price Chart 2.992 +0.001 2.991 2.985 2.992 2.976 112 3.291 / 2.691 07:23:30 CT
21 Nov 2017
AUG 2018 AUG 2018 Show Price Chart 2.996 +0.001 2.995 2.987 2.996 2.980 14 3.295 / 2.695 07:12:28 CT
21 Nov 2017
SEP 2018 SEP 2018 Show Price Chart 2.976 -0.004 2.980 2.972 2.976 2.964 21 3.280 / 2.680 07:21:22 CT
21 Nov 2017
OCT 2018 OCT 2018 Show Price Chart 3.005 0.000 3.005 2.996 3.005 2.988 246 3.305 / 2.705 07:28:51 CT
21 Nov 2017
NOV 2018 NOV 2018 Show Price Chart 3.052 -0.004 3.056 3.050 3.052 3.038 142 3.356 / 2.756 07:21:33 CT
21 Nov 2017
DEC 2018 DEC 2018 Show Price Chart 3.184 -0.005 3.189 3.180 3.184 3.172 38 3.489 / 2.889 07:22:19 CT
21 Nov 2017
JAN 2019 JAN 2019 Show Price Chart 3.257 -0.016 3.273 3.265 3.265 3.256 6 3.573 / 2.973 07:12:28 CT
21 Nov 2017
FEB 2019 FEB 2019 Show Price Chart - - 3.240 - - - 0 3.540 / 2.940 07:23:12 CT
21 Nov 2017
MAR 2019 MAR 2019 Show Price Chart - - 3.164 - - - 1 3.464 / 2.864 07:21:23 CT
21 Nov 2017
APR 2019 APR 2019 Show Price Chart 2.795 -0.001 2.796 2.796 2.796 2.795 34 3.096 / 2.496 07:12:35 CT
21 Nov 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 18:29:16 CT
20 Nov 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.767 - - - 0 3.067 / 2.467 18:29:16 CT
20 Nov 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 18:29:16 CT
20 Nov 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 18:29:16 CT
20 Nov 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 18:29:16 CT
20 Nov 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.800 - - - 0 3.100 / 2.500 18:29:16 CT
20 Nov 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.859 - - - 0 3.159 / 2.559 18:29:16 CT
20 Nov 2017
DEC 2019 DEC 2019 Show Price Chart - - 3.011 - - - 0 3.311 / 2.711 18:29:16 CT
20 Nov 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.115 - - - 0 3.415 / 2.815 18:29:16 CT
20 Nov 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.089 - - - 0 3.389 / 2.789 18:29:16 CT
20 Nov 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.035 - - - 0 3.335 / 2.735 18:29:16 CT
20 Nov 2017
APR 2020 APR 2020 Show Price Chart - - 2.742 - - - 0 3.042 / 2.442 18:29:16 CT
20 Nov 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.717 - - - 0 3.017 / 2.417 18:29:16 CT
20 Nov 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.742 - - - 0 3.042 / 2.442 18:29:16 CT
20 Nov 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.770 - - - 0 3.070 / 2.470 18:29:16 CT
20 Nov 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:29:16 CT
20 Nov 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:29:16 CT
20 Nov 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.810 - - - 0 3.110 / 2.510 18:29:16 CT
20 Nov 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.877 - - - 0 3.177 / 2.577 18:29:16 CT
20 Nov 2017
DEC 2020 DEC 2020 Show Price Chart - - 3.030 - - - 0 3.330 / 2.730 18:29:16 CT
20 Nov 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.137 - - - 0 3.437 / 2.837 18:29:16 CT
20 Nov 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.109 - - - 0 3.409 / 2.809 18:29:16 CT
20 Nov 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.052 - - - 0 3.352 / 2.752 18:29:16 CT
20 Nov 2017
APR 2021 APR 2021 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 18:29:16 CT
20 Nov 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.719 - - - 0 3.019 / 2.419 18:29:16 CT
20 Nov 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 18:29:16 CT
20 Nov 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.771 - - - 0 3.071 / 2.471 18:29:22 CT
20 Nov 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 18:29:22 CT
20 Nov 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 18:29:22 CT
20 Nov 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:29:22 CT
20 Nov 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.882 - - - 0 3.182 / 2.582 18:29:22 CT
20 Nov 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.035 - - - 0 3.335 / 2.735 18:29:22 CT
20 Nov 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.145 - - - 0 3.445 / 2.845 18:28:29 CT
20 Nov 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.117 - - - 0 3.417 / 2.817 18:28:15 CT
20 Nov 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.059 - - - 0 3.359 / 2.759 18:28:14 CT
20 Nov 2017
APR 2022 APR 2022 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 18:28:28 CT
20 Nov 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.729 - - - 0 3.029 / 2.429 18:28:13 CT
20 Nov 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.754 - - - 0 3.054 / 2.454 18:29:18 CT
20 Nov 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.781 - - - 0 3.081 / 2.481 18:28:42 CT
20 Nov 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.801 - - - 0 3.101 / 2.501 18:28:54 CT
20 Nov 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.801 - - - 0 3.101 / 2.501 18:28:31 CT
20 Nov 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.827 - - - 0 3.127 / 2.527 18:28:31 CT
20 Nov 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.899 - - - 0 3.199 / 2.599 18:28:41 CT
20 Nov 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.052 - - - 0 3.352 / 2.752 18:28:34 CT
20 Nov 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.172 - - - 0 3.472 / 2.872 18:29:24 CT
20 Nov 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.144 - - - 0 3.444 / 2.844 18:29:01 CT
20 Nov 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.086 - - - 0 3.386 / 2.786 18:28:40 CT
20 Nov 2017
APR 2023 APR 2023 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 18:28:14 CT
20 Nov 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 18:28:39 CT
20 Nov 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 18:29:12 CT
20 Nov 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.813 - - - 0 3.113 / 2.513 18:28:37 CT
20 Nov 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.836 - - - 0 3.136 / 2.536 18:28:57 CT
20 Nov 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.839 - - - 0 3.139 / 2.539 18:29:11 CT
20 Nov 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.869 - - - 0 3.169 / 2.569 18:28:52 CT
20 Nov 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.944 - - - 0 3.244 / 2.644 18:29:16 CT
20 Nov 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.097 - - - 0 3.397 / 2.797 18:28:19 CT
20 Nov 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.220 - - - 0 3.520 / 2.920 18:28:55 CT
20 Nov 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.192 - - - 0 3.492 / 2.892 18:28:55 CT
20 Nov 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.134 - - - 0 3.434 / 2.834 18:28:48 CT
20 Nov 2017
APR 2024 APR 2024 Show Price Chart - - 2.827 - - - 0 3.127 / 2.527 18:28:48 CT
20 Nov 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.809 - - - 0 3.109 / 2.509 18:28:48 CT
20 Nov 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.835 - - - 0 3.135 / 2.535 18:28:48 CT
20 Nov 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.863 - - - 0 3.163 / 2.563 18:28:48 CT
20 Nov 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.886 - - - 0 3.186 / 2.586 18:28:48 CT
20 Nov 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.890 - - - 0 3.190 / 2.590 18:28:48 CT
20 Nov 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.922 - - - 0 3.222 / 2.622 18:28:48 CT
20 Nov 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.997 - - - 0 3.297 / 2.697 18:28:48 CT
20 Nov 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.152 - - - 0 3.452 / 2.852 18:28:48 CT
20 Nov 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.277 - - - 0 3.577 / 2.977 18:28:48 CT
20 Nov 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.249 - - - 0 3.549 / 2.949 18:28:48 CT
20 Nov 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.191 - - - 0 3.491 / 2.891 18:28:48 CT
20 Nov 2017
APR 2025 APR 2025 Show Price Chart - - 2.886 - - - 0 3.186 / 2.586 18:28:48 CT
20 Nov 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.868 - - - 0 3.168 / 2.568 18:28:48 CT
20 Nov 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.896 - - - 0 3.196 / 2.596 18:28:48 CT
20 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