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
OCT 2017 OCT 2017 Show Price Chart 3.121 -0.001 3.122 3.118 3.122 3.117 243 3.422 / 2.822 18:57:37 CT
19 Sep 2017
NOV 2017 NOV 2017 Show Price Chart 3.173 -0.002 3.175 3.171 3.175 3.171 34 3.475 / 2.875 19:01:19 CT
19 Sep 2017
DEC 2017 DEC 2017 Show Price Chart 3.317 -0.002 3.319 3.315 3.317 3.314 11 3.619 / 3.019 18:34:58 CT
19 Sep 2017
JAN 2018 JAN 2018 Show Price Chart 3.415 -0.004 3.419 3.414 3.415 3.414 5 3.719 / 3.119 18:57:37 CT
19 Sep 2017
FEB 2018 FEB 2018 Show Price Chart - - 3.419 - - - 0 3.719 / 3.119 18:34:49 CT
19 Sep 2017
MAR 2018 MAR 2018 Show Price Chart - - 3.370 - - - 2 3.670 / 3.070 19:01:19 CT
19 Sep 2017
APR 2018 APR 2018 Show Price Chart - - 2.986 - - - 1 3.286 / 2.686 18:51:38 CT
19 Sep 2017
MAY 2018 MAY 2018 Show Price Chart - - 2.947 - - - 42 3.247 / 2.647 19:00:38 CT
19 Sep 2017
JUN 2018 JUN 2018 Show Price Chart - - 2.970 - - - 72 3.270 / 2.670 19:00:36 CT
19 Sep 2017
JUL 2018 JUL 2018 Show Price Chart - - 2.993 - - - 30 3.293 / 2.693 19:00:36 CT
19 Sep 2017
AUG 2018 AUG 2018 Show Price Chart - - 2.996 - - - 0 3.296 / 2.696 19:00:39 CT
19 Sep 2017
SEP 2018 SEP 2018 Show Price Chart - - 2.975 - - - 0 3.275 / 2.675 18:51:47 CT
19 Sep 2017
OCT 2018 OCT 2018 Show Price Chart - - 2.997 - - - 0 3.297 / 2.697 19:02:45 CT
19 Sep 2017
NOV 2018 NOV 2018 Show Price Chart - - 3.046 - - - 0 3.346 / 2.746 18:35:49 CT
19 Sep 2017
DEC 2018 DEC 2018 Show Price Chart - - 3.180 - - - 0 3.480 / 2.880 18:35:49 CT
19 Sep 2017
JAN 2019 JAN 2019 Show Price Chart - - 3.267 - - - 0 3.567 / 2.967 18:35:49 CT
19 Sep 2017
FEB 2019 FEB 2019 Show Price Chart - - 3.246 - - - 0 3.546 / 2.946 18:35:49 CT
19 Sep 2017
MAR 2019 MAR 2019 Show Price Chart - - 3.180 - - - 0 3.480 / 2.880 18:35:49 CT
19 Sep 2017
APR 2019 APR 2019 Show Price Chart - - 2.782 - - - 0 3.082 / 2.482 18:35:49 CT
19 Sep 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.748 - - - 0 3.048 / 2.448 18:35:49 CT
19 Sep 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.771 - - - 0 3.071 / 2.471 18:35:49 CT
19 Sep 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.794 - - - 0 3.094 / 2.494 18:35:49 CT
19 Sep 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.798 - - - 0 3.098 / 2.498 18:35:49 CT
19 Sep 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.784 - - - 0 3.084 / 2.484 18:35:49 CT
19 Sep 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.808 - - - 0 3.108 / 2.508 18:35:49 CT
19 Sep 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.873 - - - 0 3.173 / 2.573 18:35:49 CT
19 Sep 2017
DEC 2019 DEC 2019 Show Price Chart - - 3.021 - - - 0 3.321 / 2.721 18:35:49 CT
19 Sep 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.123 - - - 0 3.423 / 2.823 18:35:49 CT
19 Sep 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.098 - - - 0 3.398 / 2.798 18:35:49 CT
19 Sep 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.041 - - - 0 3.341 / 2.741 18:35:49 CT
19 Sep 2017
APR 2020 APR 2020 Show Price Chart - - 2.719 - - - 0 3.019 / 2.419 18:35:49 CT
19 Sep 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.692 - - - 0 2.992 / 2.392 18:35:49 CT
19 Sep 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.715 - - - 0 3.015 / 2.415 18:35:49 CT
19 Sep 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.741 - - - 0 3.041 / 2.441 18:35:49 CT
19 Sep 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 18:35:49 CT
19 Sep 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 18:35:49 CT
19 Sep 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.775 - - - 0 3.075 / 2.475 18:35:49 CT
19 Sep 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.848 - - - 0 3.148 / 2.548 18:35:49 CT
19 Sep 2017
DEC 2020 DEC 2020 Show Price Chart - - 2.991 - - - 0 3.291 / 2.691 18:35:49 CT
19 Sep 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.099 - - - 0 3.399 / 2.799 18:35:49 CT
19 Sep 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.074 - - - 0 3.374 / 2.774 18:35:49 CT
19 Sep 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.016 - - - 0 3.316 / 2.716 18:35:49 CT
19 Sep 2017
APR 2021 APR 2021 Show Price Chart - - 2.696 - - - 0 2.996 / 2.396 18:35:49 CT
19 Sep 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.671 - - - 0 2.971 / 2.371 18:35:49 CT
19 Sep 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.693 - - - 0 2.993 / 2.393 18:35:49 CT
19 Sep 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.716 - - - 0 3.016 / 2.416 18:35:55 CT
19 Sep 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.735 - - - 0 3.035 / 2.435 18:35:55 CT
19 Sep 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.733 - - - 0 3.033 / 2.433 18:35:55 CT
19 Sep 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.759 - - - 0 3.059 / 2.459 18:35:55 CT
19 Sep 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.832 - - - 0 3.132 / 2.532 18:35:55 CT
19 Sep 2017
DEC 2021 DEC 2021 Show Price Chart - - 2.983 - - - 0 3.283 / 2.683 18:35:55 CT
19 Sep 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.091 - - - 0 3.391 / 2.791 18:35:05 CT
19 Sep 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.065 - - - 0 3.365 / 2.765 18:34:52 CT
19 Sep 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.005 - - - 0 3.305 / 2.705 18:34:51 CT
19 Sep 2017
APR 2022 APR 2022 Show Price Chart - - 2.685 - - - 0 2.985 / 2.385 18:35:04 CT
19 Sep 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.669 - - - 0 2.969 / 2.369 18:34:51 CT
19 Sep 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.695 - - - 0 2.995 / 2.395 18:35:51 CT
19 Sep 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.723 - - - 0 3.023 / 2.423 18:35:17 CT
19 Sep 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.748 - - - 0 3.048 / 2.448 18:35:28 CT
19 Sep 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 18:35:07 CT
19 Sep 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.781 - - - 0 3.081 / 2.481 18:35:07 CT
19 Sep 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.856 - - - 0 3.156 / 2.556 18:35:16 CT
19 Sep 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.007 - - - 0 3.307 / 2.707 18:35:10 CT
19 Sep 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.118 - - - 0 3.418 / 2.818 18:35:56 CT
19 Sep 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.090 - - - 0 3.390 / 2.790 18:35:34 CT
19 Sep 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.028 - - - 0 3.328 / 2.728 18:35:15 CT
19 Sep 2017
APR 2023 APR 2023 Show Price Chart - - 2.703 - - - 0 3.003 / 2.403 18:34:52 CT
19 Sep 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.687 - - - 0 2.987 / 2.387 18:35:14 CT
19 Sep 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.712 - - - 0 3.012 / 2.412 18:35:45 CT
19 Sep 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 18:35:12 CT
19 Sep 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.765 - - - 0 3.065 / 2.465 18:35:31 CT
19 Sep 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.768 - - - 0 3.068 / 2.468 18:35:44 CT
19 Sep 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.802 - - - 0 3.102 / 2.502 18:35:26 CT
19 Sep 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.878 - - - 0 3.178 / 2.578 18:35:48 CT
19 Sep 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.031 - - - 0 3.331 / 2.731 18:34:56 CT
19 Sep 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.156 - - - 0 3.456 / 2.856 18:35:29 CT
19 Sep 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.127 - - - 0 3.427 / 2.827 18:35:29 CT
19 Sep 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.063 - - - 0 3.363 / 2.763 18:35:22 CT
19 Sep 2017
APR 2024 APR 2024 Show Price Chart - - 2.736 - - - 0 3.036 / 2.436 18:35:22 CT
19 Sep 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 18:35:22 CT
19 Sep 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 18:35:22 CT
19 Sep 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.774 - - - 0 3.074 / 2.474 18:35:22 CT
19 Sep 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.800 - - - 0 3.100 / 2.500 18:35:22 CT
19 Sep 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.804 - - - 0 3.104 / 2.504 18:35:22 CT
19 Sep 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.839 - - - 0 3.139 / 2.539 18:35:22 CT
19 Sep 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.915 - - - 0 3.215 / 2.615 18:35:22 CT
19 Sep 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.068 - - - 0 3.368 / 2.768 18:35:22 CT
19 Sep 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.193 - - - 0 3.493 / 2.893 18:35:22 CT
19 Sep 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.163 - - - 0 3.463 / 2.863 18:35:22 CT
19 Sep 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.096 - - - 0 3.396 / 2.796 18:35:22 CT
19 Sep 2017
APR 2025 APR 2025 Show Price Chart - - 2.766 - - - 0 3.066 / 2.466 18:35:22 CT
19 Sep 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.750 - - - 0 3.050 / 2.450 18:35:22 CT
19 Sep 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.780 - - - 0 3.080 / 2.480 18:35:22 CT
19 Sep 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