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
FEB 2018 FEB 2018 Show Price Chart 3.216 +0.031 3.185 3.252 3.269 3.192 25,207 3.485 / 2.885 06:30:05 CT
22 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 2.952 +0.011 2.941 2.980 2.990 2.930 14,062 3.241 / 2.641 06:29:33 CT
22 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.793 +0.006 2.787 2.810 2.814 2.772 4,002 3.087 / 2.487 06:25:30 CT
22 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.790 +0.007 2.783 2.818 2.818 2.768 1,722 3.083 / 2.483 06:28:31 CT
22 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.825 +0.006 2.819 2.850 2.850 2.808 798 3.119 / 2.519 06:25:30 CT
22 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.864 +0.006 2.858 2.865 2.876 2.847 812 3.158 / 2.558 06:25:30 CT
22 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.861 +0.007 2.854 2.863 2.863 2.850 172 3.154 / 2.554 06:24:47 CT
22 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.832 +0.002 2.830 2.839 2.839 2.827 325 3.130 / 2.530 06:22:32 CT
22 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.857 +0.009 2.848 2.862 2.865 2.820 1,217 3.148 / 2.548 06:23:39 CT
22 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.905 +0.009 2.896 2.899 2.907 2.865 487 3.196 / 2.596 06:23:39 CT
22 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 3.031 +0.008 3.023 3.028 3.031 2.991 200 3.323 / 2.723 06:22:32 CT
22 Jan 2018
JAN 2019 JAN 2019 Show Price Chart 3.111 +0.010 3.101 3.106 3.111 3.081 485 3.401 / 2.801 06:23:16 CT
22 Jan 2018
FEB 2019 FEB 2019 Show Price Chart 3.074 +0.006 3.068 3.049 3.074 3.046 243 3.368 / 2.768 06:22:32 CT
22 Jan 2018
MAR 2019 MAR 2019 Show Price Chart 2.976 -0.001 2.977 2.957 2.976 2.950 373 3.277 / 2.677 06:20:18 CT
22 Jan 2018
APR 2019 APR 2019 Show Price Chart 2.664 -0.017 2.681 2.684 2.684 2.664 37 2.981 / 2.381 06:20:07 CT
22 Jan 2018
MAY 2019 MAY 2019 Show Price Chart 2.645 -0.003 2.648 2.634 2.645 2.632 22 2.948 / 2.348 05:08:26 CT
22 Jan 2018
JUN 2019 JUN 2019 Show Price Chart - - 2.674 - - - 0 2.974 / 2.374 16:00:00 CT
21 Jan 2018
JUL 2019 JUL 2019 Show Price Chart - - 2.700 - - - 3 3.000 / 2.400 06:20:07 CT
22 Jan 2018
AUG 2019 AUG 2019 Show Price Chart 2.686 -0.014 2.700 2.704 2.704 2.686 8 3.000 / 2.400 06:20:07 CT
22 Jan 2018
SEP 2019 SEP 2019 Show Price Chart 2.685 +0.001 2.684 2.685 2.685 2.685 4 2.984 / 2.384 06:20:07 CT
22 Jan 2018
OCT 2019 OCT 2019 Show Price Chart 2.709 -0.001 2.710 2.710 2.710 2.709 12 3.010 / 2.410 06:20:07 CT
22 Jan 2018
NOV 2019 NOV 2019 Show Price Chart 2.759 +0.001 2.758 2.759 2.759 2.759 2 3.058 / 2.458 18:10:13 CT
21 Jan 2018
DEC 2019 DEC 2019 Show Price Chart - - 2.888 - - - 2 3.188 / 2.588 17:00:00 CT
21 Jan 2018
JAN 2020 JAN 2020 Show Price Chart 3.000 +0.006 2.994 3.000 3.000 3.000 1 3.294 / 2.694 17:34:17 CT
21 Jan 2018
FEB 2020 FEB 2020 Show Price Chart - - 2.983 - - - 0 3.283 / 2.683 16:00:00 CT
21 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.929 - - - 0 3.229 / 2.629 16:00:00 CT
21 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 2.672 - - - 0 2.972 / 2.372 16:00:00 CT
21 Jan 2018
MAY 2020 MAY 2020 Show Price Chart - - 2.657 - - - 0 2.957 / 2.357 16:00:00 CT
21 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.685 - - - 0 2.985 / 2.385 16:00:00 CT
21 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.715 - - - 0 3.015 / 2.415 16:00:00 CT
21 Jan 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 16:00:00 CT
21 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.716 - - - 0 3.016 / 2.416 16:00:00 CT
21 Jan 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 16:00:00 CT
21 Jan 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.804 - - - 0 3.104 / 2.504 16:00:00 CT
21 Jan 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.947 - - - 0 3.247 / 2.647 21:19:26 CT
21 Jan 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.054 - - - 0 3.354 / 2.754 16:00:00 CT
21 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.035 - - - 0 3.335 / 2.735 16:00:00 CT
21 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 2.981 - - - 0 3.281 / 2.681 16:00:00 CT
21 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 2.706 - - - 0 3.006 / 2.406 16:00:00 CT
21 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.688 - - - 0 2.988 / 2.388 16:00:00 CT
21 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.711 - - - 0 3.011 / 2.411 16:00:00 CT
21 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.736 - - - 0 3.036 / 2.436 16:00:00 CT
21 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 16:00:00 CT
21 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 16:00:00 CT
21 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 16:00:00 CT
21 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.840 - - - 0 3.140 / 2.540 16:00:00 CT
21 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 2.985 - - - 0 3.285 / 2.685 16:00:00 CT
21 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.092 - - - 0 3.392 / 2.792 16:00:00 CT
21 Jan 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.068 - - - 0 3.368 / 2.768 16:00:00 CT
21 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 3.013 - - - 0 3.313 / 2.713 16:00:00 CT
21 Jan 2018
APR 2022 APR 2022 Show Price Chart - - 2.733 - - - 0 3.033 / 2.433 16:00:00 CT
21 Jan 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.714 - - - 0 3.014 / 2.414 16:00:00 CT
21 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 16:00:00 CT
21 Jan 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.766 - - - 0 3.066 / 2.466 16:00:00 CT
21 Jan 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.784 - - - 0 3.084 / 2.484 16:00:00 CT
21 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.784 - - - 0 3.084 / 2.484 16:00:00 CT
21 Jan 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.810 - - - 0 3.110 / 2.510 16:00:00 CT
21 Jan 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.875 - - - 0 3.175 / 2.575 16:00:00 CT
21 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.020 - - - 0 3.320 / 2.720 16:00:00 CT
21 Jan 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.125 - - - 0 3.425 / 2.825 16:00:00 CT
21 Jan 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.097 - - - 0 3.397 / 2.797 16:00:00 CT
21 Jan 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.039 - - - 0 3.339 / 2.739 16:00:00 CT
21 Jan 2018
APR 2023 APR 2023 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 16:00:00 CT
21 Jan 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.729 - - - 0 3.029 / 2.429 16:00:00 CT
21 Jan 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.754 - - - 0 3.054 / 2.454 16:00:00 CT
21 Jan 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.781 - - - 0 3.081 / 2.481 16:00:00 CT
21 Jan 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.804 - - - 0 3.104 / 2.504 16:00:00 CT
21 Jan 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.807 - - - 0 3.107 / 2.507 16:00:00 CT
21 Jan 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.835 - - - 0 3.135 / 2.535 16:00:00 CT
21 Jan 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.905 - - - 0 3.205 / 2.605 16:00:00 CT
21 Jan 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.052 - - - 0 3.352 / 2.752 16:00:00 CT
21 Jan 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.160 - - - 0 3.460 / 2.860 16:00:00 CT
21 Jan 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.131 - - - 0 3.431 / 2.831 16:00:00 CT
21 Jan 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.073 - - - 0 3.373 / 2.773 16:00:00 CT
21 Jan 2018
APR 2024 APR 2024 Show Price Chart - - 2.780 - - - 0 3.080 / 2.480 16:00:00 CT
21 Jan 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.760 - - - 0 3.060 / 2.460 16:00:00 CT
21 Jan 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.787 - - - 0 3.087 / 2.487 16:00:00 CT
21 Jan 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.816 - - - 0 3.116 / 2.516 16:00:00 CT
21 Jan 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.839 - - - 0 3.139 / 2.539 16:00:00 CT
21 Jan 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.843 - - - 0 3.143 / 2.543 16:00:00 CT
21 Jan 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.873 - - - 0 3.173 / 2.573 16:00:00 CT
21 Jan 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.943 - - - 0 3.243 / 2.643 16:00:00 CT
21 Jan 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.091 - - - 0 3.391 / 2.791 16:00:00 CT
21 Jan 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.203 - - - 0 3.503 / 2.903 16:00:00 CT
21 Jan 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.173 - - - 0 3.473 / 2.873 16:00:00 CT
21 Jan 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.112 - - - 0 3.412 / 2.812 16:00:00 CT
21 Jan 2018
APR 2025 APR 2025 Show Price Chart - - 2.817 - - - 0 3.117 / 2.517 16:00:00 CT
21 Jan 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.797 - - - 0 3.097 / 2.497 16:00:00 CT
21 Jan 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.825 - - - 0 3.125 / 2.525 16:00:00 CT
21 Jan 2018
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
DEC 2027 DEC 2027 Show Price Chart - - 3.074 - - - 0 3.113 / 2.513 16:45:00 CT
30 Nov 2017
JAN 2028 JAN 2028 Show Price Chart - - 2.738 - - - 0 2.967 / 2.367 16:45:00 CT
28 Dec 2017