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 3.617 +0.173 3.444 3.541 3.624 3.512 8,329 3.744 / 3.144 01:40:53 CT
24 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 3.117 +0.078 3.039 3.090 3.130 3.067 9,124 3.339 / 2.739 01:40:49 CT
24 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.876 +0.027 2.849 2.879 2.890 2.847 2,674 3.149 / 2.549 01:40:12 CT
24 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.857 +0.020 2.837 2.852 2.868 2.831 1,098 3.137 / 2.537 01:40:53 CT
24 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.885 +0.014 2.871 2.883 2.898 2.863 341 3.171 / 2.571 01:40:02 CT
24 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.928 +0.016 2.912 2.921 2.938 2.906 253 3.212 / 2.612 01:39:11 CT
24 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.924 +0.016 2.908 2.915 2.934 2.914 39 3.208 / 2.608 01:39:58 CT
24 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.910 +0.027 2.883 2.890 2.910 2.890 44 3.183 / 2.583 01:38:08 CT
24 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.915 +0.014 2.901 2.900 2.930 2.898 471 3.201 / 2.601 01:39:29 CT
24 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.969 +0.024 2.945 2.966 2.969 2.966 79 3.245 / 2.645 01:38:21 CT
24 Jan 2018
DEC 2018 DEC 2018 Show Price Chart - - 3.068 - - - 23 3.368 / 2.768 01:37:13 CT
24 Jan 2018
JAN 2019 JAN 2019 Show Price Chart 3.141 -0.005 3.146 3.142 3.142 3.141 88 3.446 / 2.846 01:35:59 CT
24 Jan 2018
FEB 2019 FEB 2019 Show Price Chart - - 3.109 - - - 7 3.409 / 2.809 01:35:59 CT
24 Jan 2018
MAR 2019 MAR 2019 Show Price Chart - - 3.009 - - - 2 3.309 / 2.709 01:37:00 CT
24 Jan 2018
APR 2019 APR 2019 Show Price Chart 2.705 +0.006 2.699 2.695 2.705 2.695 18 2.999 / 2.399 01:40:05 CT
24 Jan 2018
MAY 2019 MAY 2019 Show Price Chart - - 2.661 - - - 16 2.961 / 2.361 01:36:29 CT
24 Jan 2018
JUN 2019 JUN 2019 Show Price Chart - - 2.687 - - - 0 2.987 / 2.387 18:37:54 CT
23 Jan 2018
JUL 2019 JUL 2019 Show Price Chart - - 2.715 - - - 0 3.015 / 2.415 18:37:54 CT
23 Jan 2018
AUG 2019 AUG 2019 Show Price Chart - - 2.716 - - - 0 3.016 / 2.416 01:36:10 CT
24 Jan 2018
SEP 2019 SEP 2019 Show Price Chart - - 2.701 - - - 0 3.001 / 2.401 18:37:54 CT
23 Jan 2018
OCT 2019 OCT 2019 Show Price Chart - - 2.727 - - - 0 3.027 / 2.427 18:37:54 CT
23 Jan 2018
NOV 2019 NOV 2019 Show Price Chart - - 2.775 - - - 0 3.075 / 2.475 18:37:54 CT
23 Jan 2018
DEC 2019 DEC 2019 Show Price Chart - - 2.907 - - - 0 3.207 / 2.607 18:37:54 CT
23 Jan 2018
JAN 2020 JAN 2020 Show Price Chart - - 3.016 - - - 0 3.316 / 2.716 19:40:21 CT
23 Jan 2018
FEB 2020 FEB 2020 Show Price Chart - - 3.004 - - - 0 3.304 / 2.704 18:37:54 CT
23 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.946 - - - 0 3.246 / 2.646 18:37:54 CT
23 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 18:37:54 CT
23 Jan 2018
MAY 2020 MAY 2020 Show Price Chart - - 2.679 - - - 0 2.979 / 2.379 18:37:54 CT
23 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.706 - - - 0 3.006 / 2.406 18:37:54 CT
23 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.735 - - - 0 3.035 / 2.435 18:37:54 CT
23 Jan 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 18:37:54 CT
23 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.736 - - - 0 3.036 / 2.436 18:37:54 CT
23 Jan 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.767 - - - 0 3.067 / 2.467 18:37:54 CT
23 Jan 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.825 - - - 0 3.125 / 2.525 18:37:54 CT
23 Jan 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.968 - - - 0 3.268 / 2.668 18:37:54 CT
23 Jan 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.075 - - - 0 3.375 / 2.775 18:37:54 CT
23 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.060 - - - 0 3.360 / 2.760 18:37:54 CT
23 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 3.010 - - - 0 3.310 / 2.710 18:37:54 CT
23 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 2.730 - - - 0 3.030 / 2.430 18:37:54 CT
23 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.715 - - - 0 3.015 / 2.415 18:37:54 CT
23 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.738 - - - 0 3.038 / 2.438 18:37:54 CT
23 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.763 - - - 0 3.063 / 2.463 18:38:01 CT
23 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 18:38:01 CT
23 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.776 - - - 0 3.076 / 2.476 18:38:01 CT
23 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.805 - - - 0 3.105 / 2.505 18:38:01 CT
23 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.868 - - - 0 3.168 / 2.568 18:38:01 CT
23 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 3.013 - - - 0 3.313 / 2.713 18:38:01 CT
23 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.120 - - - 0 3.420 / 2.820 18:37:02 CT
23 Jan 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.099 - - - 0 3.399 / 2.799 18:36:45 CT
23 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 3.044 - - - 0 3.344 / 2.744 18:36:45 CT
23 Jan 2018
APR 2022 APR 2022 Show Price Chart - - 2.764 - - - 0 3.064 / 2.464 18:37:01 CT
23 Jan 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.745 - - - 0 3.045 / 2.445 18:36:43 CT
23 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.770 - - - 0 3.070 / 2.470 18:37:56 CT
23 Jan 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.797 - - - 0 3.097 / 2.497 18:37:15 CT
23 Jan 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:37:28 CT
23 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:37:04 CT
23 Jan 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.841 - - - 0 3.141 / 2.541 18:37:04 CT
23 Jan 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.906 - - - 0 3.206 / 2.606 18:37:14 CT
23 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.051 - - - 0 3.351 / 2.751 18:37:07 CT
23 Jan 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.156 - - - 0 3.456 / 2.856 18:38:02 CT
23 Jan 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.128 - - - 0 3.428 / 2.828 18:37:36 CT
23 Jan 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.070 - - - 0 3.370 / 2.770 18:37:13 CT
23 Jan 2018
APR 2023 APR 2023 Show Price Chart - - 2.780 - - - 0 3.080 / 2.480 18:36:45 CT
23 Jan 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.760 - - - 0 3.060 / 2.460 18:37:12 CT
23 Jan 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:37:49 CT
23 Jan 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:37:10 CT
23 Jan 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.835 - - - 0 3.135 / 2.535 18:37:31 CT
23 Jan 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.838 - - - 0 3.138 / 2.538 18:37:48 CT
23 Jan 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.866 - - - 0 3.166 / 2.566 18:37:26 CT
23 Jan 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.936 - - - 0 3.236 / 2.636 18:37:53 CT
23 Jan 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.083 - - - 0 3.383 / 2.783 18:36:51 CT
23 Jan 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.191 - - - 0 3.491 / 2.891 18:37:29 CT
23 Jan 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.162 - - - 0 3.462 / 2.862 18:37:29 CT
23 Jan 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.104 - - - 0 3.404 / 2.804 18:37:21 CT
23 Jan 2018
APR 2024 APR 2024 Show Price Chart - - 2.811 - - - 0 3.111 / 2.511 18:37:21 CT
23 Jan 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.791 - - - 0 3.091 / 2.491 18:37:21 CT
23 Jan 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.818 - - - 0 3.118 / 2.518 18:37:21 CT
23 Jan 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.847 - - - 0 3.147 / 2.547 18:37:21 CT
23 Jan 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.870 - - - 0 3.170 / 2.570 18:37:21 CT
23 Jan 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.874 - - - 0 3.174 / 2.574 18:37:21 CT
23 Jan 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.904 - - - 0 3.204 / 2.604 18:37:21 CT
23 Jan 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.974 - - - 0 3.274 / 2.674 18:37:21 CT
23 Jan 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.122 - - - 0 3.422 / 2.822 18:37:21 CT
23 Jan 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.234 - - - 0 3.534 / 2.934 18:37:21 CT
23 Jan 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.204 - - - 0 3.504 / 2.904 18:37:21 CT
23 Jan 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.143 - - - 0 3.443 / 2.843 18:37:21 CT
23 Jan 2018
APR 2025 APR 2025 Show Price Chart - - 2.848 - - - 0 3.148 / 2.548 18:37:21 CT
23 Jan 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.828 - - - 0 3.128 / 2.528 18:37:21 CT
23 Jan 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.856 - - - 0 3.156 / 2.556 18:37:21 CT
23 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