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
NOV 2017 NOV 2017 Show Price Chart 2.872 +0.018 2.854 2.868 2.874 2.865 1,040 3.154 / 2.554 20:38:28 CT
18 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 3.084 +0.019 3.065 3.081 3.087 3.079 552 3.365 / 2.765 20:38:28 CT
18 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 3.214 +0.020 3.194 3.205 3.214 3.205 433 3.494 / 2.894 20:30:48 CT
18 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 3.221 +0.018 3.203 3.216 3.221 3.216 249 3.503 / 2.903 20:15:46 CT
18 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 3.180 +0.016 3.164 3.179 3.182 3.179 39 3.464 / 2.864 20:30:48 CT
18 Oct 2017
APR 2018 APR 2018 Show Price Chart 2.954 +0.008 2.946 2.950 2.954 2.950 22 3.246 / 2.646 20:30:40 CT
18 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 2.929 +0.003 2.926 2.929 2.929 2.929 8 3.226 / 2.626 19:52:57 CT
18 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 2.963 +0.007 2.956 2.960 2.963 2.960 25 3.256 / 2.656 18:49:53 CT
18 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 2.993 +0.006 2.987 2.990 2.993 2.990 20 3.287 / 2.687 18:49:53 CT
18 Oct 2017
AUG 2018 AUG 2018 Show Price Chart - - 2.990 - - - 0 3.290 / 2.690 18:27:42 CT
18 Oct 2017
SEP 2018 SEP 2018 Show Price Chart - - 2.972 - - - 0 3.272 / 2.672 19:53:41 CT
18 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 2.995 0.000 2.995 2.995 2.995 2.995 3 3.295 / 2.695 19:52:27 CT
18 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 3.052 - - - 0 3.352 / 2.752 18:27:42 CT
18 Oct 2017
DEC 2018 DEC 2018 Show Price Chart - - 3.188 - - - 0 3.488 / 2.888 19:05:10 CT
18 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 3.270 - - - 0 3.570 / 2.970 18:27:42 CT
18 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 3.241 - - - 0 3.541 / 2.941 18:27:42 CT
18 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 3.165 - - - 0 3.465 / 2.865 18:27:42 CT
18 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 2.787 - - - 0 3.087 / 2.487 18:27:42 CT
18 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 18:27:42 CT
18 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.766 - - - 0 3.066 / 2.466 18:27:42 CT
18 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.789 - - - 0 3.089 / 2.489 18:27:42 CT
18 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.790 - - - 0 3.090 / 2.490 18:27:42 CT
18 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 18:27:42 CT
18 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.796 - - - 0 3.096 / 2.496 19:58:56 CT
18 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.856 - - - 0 3.156 / 2.556 18:31:19 CT
18 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 3.006 - - - 0 3.306 / 2.706 18:27:42 CT
18 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.108 - - - 0 3.408 / 2.808 18:27:42 CT
18 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.085 - - - 0 3.385 / 2.785 18:27:42 CT
18 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.030 - - - 0 3.330 / 2.730 18:27:42 CT
18 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 2.717 - - - 0 3.017 / 2.417 18:27:42 CT
18 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 18:27:42 CT
18 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.714 - - - 0 3.014 / 2.414 18:27:42 CT
18 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 18:27:42 CT
18 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.750 - - - 0 3.050 / 2.450 18:27:42 CT
18 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 18:27:42 CT
18 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 18:27:42 CT
18 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.845 - - - 0 3.145 / 2.545 18:27:42 CT
18 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 2.997 - - - 0 3.297 / 2.697 18:27:42 CT
18 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.109 - - - 0 3.409 / 2.809 18:27:42 CT
18 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.088 - - - 0 3.388 / 2.788 18:27:42 CT
18 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.034 - - - 0 3.334 / 2.734 18:27:42 CT
18 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 2.737 - - - 0 3.037 / 2.437 18:27:42 CT
18 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.712 - - - 0 3.012 / 2.412 18:27:42 CT
18 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.734 - - - 0 3.034 / 2.434 18:27:42 CT
18 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.757 - - - 0 3.057 / 2.457 18:27:48 CT
18 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.773 - - - 0 3.073 / 2.473 18:27:48 CT
18 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.771 - - - 0 3.071 / 2.471 18:27:48 CT
18 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.797 - - - 0 3.097 / 2.497 18:27:48 CT
18 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.870 - - - 0 3.170 / 2.570 18:27:48 CT
18 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.022 - - - 0 3.322 / 2.722 18:27:48 CT
18 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.135 - - - 0 3.435 / 2.835 18:27:00 CT
18 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.112 - - - 0 3.412 / 2.812 18:26:47 CT
18 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.056 - - - 0 3.356 / 2.756 18:26:47 CT
18 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 18:26:59 CT
18 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.743 - - - 0 3.043 / 2.443 18:26:46 CT
18 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.768 - - - 0 3.068 / 2.468 18:27:44 CT
18 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.795 - - - 0 3.095 / 2.495 18:27:11 CT
18 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:27:22 CT
18 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:27:02 CT
18 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.841 - - - 0 3.141 / 2.541 18:27:02 CT
18 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.916 - - - 0 3.216 / 2.616 18:27:10 CT
18 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.069 - - - 0 3.369 / 2.769 18:27:04 CT
18 Oct 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.189 - - - 0 3.489 / 2.889 18:27:49 CT
18 Oct 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.164 - - - 0 3.464 / 2.864 18:27:27 CT
18 Oct 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.104 - - - 0 3.404 / 2.804 18:27:10 CT
18 Oct 2017
APR 2023 APR 2023 Show Price Chart - - 2.809 - - - 0 3.109 / 2.509 18:26:47 CT
18 Oct 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.791 - - - 0 3.091 / 2.491 18:27:09 CT
18 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.816 - - - 0 3.116 / 2.516 18:27:38 CT
18 Oct 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.843 - - - 0 3.143 / 2.543 18:27:07 CT
18 Oct 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.866 - - - 0 3.166 / 2.566 18:27:24 CT
18 Oct 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.869 - - - 0 3.169 / 2.569 18:27:37 CT
18 Oct 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.899 - - - 0 3.199 / 2.599 18:27:20 CT
18 Oct 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.974 - - - 0 3.274 / 2.674 18:27:41 CT
18 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.127 - - - 0 3.427 / 2.827 18:26:51 CT
18 Oct 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.247 - - - 0 3.547 / 2.947 18:27:22 CT
18 Oct 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.219 - - - 0 3.519 / 2.919 18:27:22 CT
18 Oct 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.157 - - - 0 3.457 / 2.857 18:27:16 CT
18 Oct 2017
APR 2024 APR 2024 Show Price Chart - - 2.862 - - - 0 3.162 / 2.562 18:27:16 CT
18 Oct 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.844 - - - 0 3.144 / 2.544 18:27:16 CT
18 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.870 - - - 0 3.170 / 2.570 18:27:16 CT
18 Oct 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.898 - - - 0 3.198 / 2.598 18:27:16 CT
18 Oct 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.921 - - - 0 3.221 / 2.621 18:27:16 CT
18 Oct 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.925 - - - 0 3.225 / 2.625 18:27:16 CT
18 Oct 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.958 - - - 0 3.258 / 2.658 18:27:16 CT
18 Oct 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.033 - - - 0 3.333 / 2.733 18:27:16 CT
18 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.186 - - - 0 3.486 / 2.886 18:27:16 CT
18 Oct 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.306 - - - 0 3.606 / 3.006 18:27:16 CT
18 Oct 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.276 - - - 0 3.576 / 2.976 18:27:16 CT
18 Oct 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.211 - - - 0 3.511 / 2.911 18:27:16 CT
18 Oct 2017
APR 2025 APR 2025 Show Price Chart - - 2.916 - - - 0 3.216 / 2.616 18:27:16 CT
18 Oct 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.898 - - - 0 3.198 / 2.598 18:27:16 CT
18 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.926 - - - 0 3.226 / 2.626 18:27:16 CT
18 Oct 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