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 2.969 +0.023 2.946 2.955 2.973 2.955 2,647 3.246 / 2.646 22:51:46 CT
16 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 3.129 +0.021 3.108 3.119 3.136 3.119 1,212 3.408 / 2.808 22:48:27 CT
16 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 3.246 +0.019 3.227 3.240 3.251 3.237 467 3.527 / 2.927 22:48:57 CT
16 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 3.255 +0.018 3.237 3.250 3.261 3.250 145 3.537 / 2.937 22:48:57 CT
16 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 3.220 +0.018 3.202 3.213 3.225 3.212 266 3.502 / 2.902 22:38:11 CT
16 Oct 2017
APR 2018 APR 2018 Show Price Chart 2.971 +0.011 2.960 2.966 2.980 2.966 310 3.260 / 2.660 22:49:09 CT
16 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 2.950 +0.013 2.937 2.941 2.951 2.941 91 3.237 / 2.637 21:15:44 CT
16 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 2.983 +0.016 2.967 2.977 2.983 2.973 16 3.267 / 2.667 21:37:34 CT
16 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 3.013 +0.015 2.998 3.004 3.013 3.004 42 3.298 / 2.698 19:11:24 CT
16 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 3.018 +0.017 3.001 3.005 3.018 3.005 14 3.301 / 2.701 22:04:51 CT
16 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 2.994 +0.011 2.983 2.988 2.994 2.988 31 3.283 / 2.683 19:11:55 CT
16 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 3.015 +0.010 3.005 3.010 3.020 3.010 66 3.305 / 2.705 21:44:12 CT
16 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 3.074 +0.016 3.058 3.072 3.074 3.072 13 3.358 / 2.758 21:15:45 CT
16 Oct 2017
DEC 2018 DEC 2018 Show Price Chart - - 3.191 - - - 12 3.491 / 2.891 22:38:21 CT
16 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 3.272 - - - 7 3.572 / 2.972 19:11:24 CT
16 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 3.243 - - - 0 3.543 / 2.943 18:08:56 CT
16 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 3.168 - - - 0 3.468 / 2.868 18:08:56 CT
16 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 2.784 - - - 0 3.084 / 2.484 18:08:56 CT
16 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 18:08:56 CT
16 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.767 - - - 0 3.067 / 2.467 18:08:56 CT
16 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.791 - - - 0 3.091 / 2.491 18:08:56 CT
16 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.794 - - - 0 3.094 / 2.494 18:08:56 CT
16 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 18:08:56 CT
16 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.802 - - - 0 3.102 / 2.502 18:08:56 CT
16 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.862 - - - 0 3.162 / 2.562 18:08:56 CT
16 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 3.012 - - - 0 3.312 / 2.712 18:08:56 CT
16 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.117 - - - 0 3.417 / 2.817 18:08:56 CT
16 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.095 - - - 0 3.395 / 2.795 18:08:56 CT
16 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.041 - - - 0 3.341 / 2.741 18:08:56 CT
16 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 2.731 - - - 0 3.031 / 2.431 18:08:56 CT
16 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.705 - - - 0 3.005 / 2.405 18:08:56 CT
16 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.728 - - - 0 3.028 / 2.428 18:08:56 CT
16 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.754 - - - 0 3.054 / 2.454 18:08:56 CT
16 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.764 - - - 0 3.064 / 2.464 18:08:56 CT
16 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.760 - - - 0 3.060 / 2.460 18:08:56 CT
16 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 18:08:56 CT
16 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.859 - - - 0 3.159 / 2.559 18:08:56 CT
16 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 3.011 - - - 0 3.311 / 2.711 18:08:56 CT
16 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.119 - - - 0 3.419 / 2.819 18:08:56 CT
16 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.098 - - - 0 3.398 / 2.798 18:08:56 CT
16 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.044 - - - 0 3.344 / 2.744 18:08:56 CT
16 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 2.729 - - - 0 3.029 / 2.429 18:08:56 CT
16 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.704 - - - 0 3.004 / 2.404 18:08:56 CT
16 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.726 - - - 0 3.026 / 2.426 18:08:56 CT
16 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 18:09:02 CT
16 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.765 - - - 0 3.065 / 2.465 18:09:02 CT
16 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.763 - - - 0 3.063 / 2.463 18:09:02 CT
16 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.789 - - - 0 3.089 / 2.489 18:09:02 CT
16 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.862 - - - 0 3.162 / 2.562 18:09:02 CT
16 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.014 - - - 0 3.314 / 2.714 18:09:02 CT
16 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.123 - - - 0 3.423 / 2.823 18:08:15 CT
16 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.102 - - - 0 3.402 / 2.802 18:08:02 CT
16 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.048 - - - 0 3.348 / 2.748 18:08:02 CT
16 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 2.748 - - - 0 3.048 / 2.448 18:08:14 CT
16 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.730 - - - 0 3.030 / 2.430 18:08:01 CT
16 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.755 - - - 0 3.055 / 2.455 18:08:58 CT
16 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.782 - - - 0 3.082 / 2.482 18:08:26 CT
16 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.802 - - - 0 3.102 / 2.502 18:08:37 CT
16 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.802 - - - 0 3.102 / 2.502 18:08:17 CT
16 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.828 - - - 0 3.128 / 2.528 18:08:17 CT
16 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.903 - - - 0 3.203 / 2.603 18:08:25 CT
16 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.058 - - - 0 3.358 / 2.758 18:08:19 CT
16 Oct 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.176 - - - 0 3.476 / 2.876 18:09:04 CT
16 Oct 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.151 - - - 0 3.451 / 2.851 18:08:42 CT
16 Oct 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.091 - - - 0 3.391 / 2.791 18:08:24 CT
16 Oct 2017
APR 2023 APR 2023 Show Price Chart - - 2.791 - - - 0 3.091 / 2.491 18:08:02 CT
16 Oct 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.773 - - - 0 3.073 / 2.473 18:08:23 CT
16 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.798 - - - 0 3.098 / 2.498 18:08:52 CT
16 Oct 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.825 - - - 0 3.125 / 2.525 18:08:22 CT
16 Oct 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.848 - - - 0 3.148 / 2.548 18:08:39 CT
16 Oct 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.851 - - - 0 3.151 / 2.551 18:08:52 CT
16 Oct 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.881 - - - 0 3.181 / 2.581 18:08:34 CT
16 Oct 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.956 - - - 0 3.256 / 2.656 18:08:56 CT
16 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.109 - - - 0 3.409 / 2.809 18:08:06 CT
16 Oct 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.226 - - - 0 3.526 / 2.926 18:08:37 CT
16 Oct 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.196 - - - 0 3.496 / 2.896 18:08:37 CT
16 Oct 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.130 - - - 0 3.430 / 2.830 18:08:31 CT
16 Oct 2017
APR 2024 APR 2024 Show Price Chart - - 2.830 - - - 0 3.130 / 2.530 18:08:31 CT
16 Oct 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:08:31 CT
16 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.838 - - - 0 3.138 / 2.538 18:08:31 CT
16 Oct 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.866 - - - 0 3.166 / 2.566 18:08:31 CT
16 Oct 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.889 - - - 0 3.189 / 2.589 18:08:31 CT
16 Oct 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.893 - - - 0 3.193 / 2.593 18:08:31 CT
16 Oct 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.926 - - - 0 3.226 / 2.626 18:08:31 CT
16 Oct 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.001 - - - 0 3.301 / 2.701 18:08:31 CT
16 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.154 - - - 0 3.454 / 2.854 18:08:31 CT
16 Oct 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.271 - - - 0 3.571 / 2.971 18:08:31 CT
16 Oct 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.241 - - - 0 3.541 / 2.941 18:08:31 CT
16 Oct 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.175 - - - 0 3.475 / 2.875 18:08:31 CT
16 Oct 2017
APR 2025 APR 2025 Show Price Chart - - 2.875 - - - 0 3.175 / 2.575 18:08:31 CT
16 Oct 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.857 - - - 0 3.157 / 2.557 18:08:31 CT
16 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.885 - - - 0 3.185 / 2.585 18:08:31 CT
16 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