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 3.076 -0.124 3.200 3.131 3.176 3.039 230,722 3.500 / 2.900 11:37:10 CT
16 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 2.908 -0.085 2.993 2.940 2.971 2.872 114,919 3.293 / 2.693 11:37:10 CT
16 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.754 -0.035 2.789 2.763 2.780 2.716 56,072 3.089 / 2.489 11:37:01 CT
16 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.746 -0.027 2.773 2.747 2.765 2.708 27,746 3.073 / 2.473 11:37:10 CT
16 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.784 -0.026 2.810 2.784 2.798 2.746 13,884 3.110 / 2.510 11:37:05 CT
16 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.824 -0.026 2.850 2.825 2.836 2.788 9,301 3.150 / 2.550 11:37:00 CT
16 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.825 -0.023 2.848 2.814 2.832 2.790 3,776 3.148 / 2.548 11:36:14 CT
16 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.805 -0.020 2.825 2.796 2.807 2.770 3,733 3.125 / 2.525 11:35:44 CT
16 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.827 -0.016 2.843 2.820 2.837 2.788 11,349 3.143 / 2.543 11:36:40 CT
16 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.878 -0.017 2.895 2.864 2.890 2.844 2,439 3.195 / 2.595 11:33:17 CT
16 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 3.005 -0.016 3.021 2.987 3.010 2.975 1,862 3.321 / 2.721 11:26:33 CT
16 Jan 2018
JAN 2019 JAN 2019 Show Price Chart 3.083 -0.016 3.099 3.073 3.093 3.059 4,518 3.399 / 2.799 11:32:37 CT
16 Jan 2018
FEB 2019 FEB 2019 Show Price Chart 3.051 -0.020 3.071 3.041 3.065 3.037 1,160 3.371 / 2.771 11:30:56 CT
16 Jan 2018
MAR 2019 MAR 2019 Show Price Chart 2.977 -0.017 2.994 2.969 2.990 2.960 2,683 3.294 / 2.694 11:32:37 CT
16 Jan 2018
APR 2019 APR 2019 Show Price Chart 2.689 -0.009 2.698 2.697 2.697 2.671 1,642 2.998 / 2.398 11:33:17 CT
16 Jan 2018
MAY 2019 MAY 2019 Show Price Chart 2.648 -0.014 2.662 2.649 2.664 2.646 422 2.962 / 2.362 10:18:43 CT
16 Jan 2018
JUN 2019 JUN 2019 Show Price Chart 2.685 -0.003 2.688 2.682 2.686 2.682 129 2.988 / 2.388 09:55:25 CT
16 Jan 2018
JUL 2019 JUL 2019 Show Price Chart 2.702 -0.013 2.715 2.709 2.710 2.701 115 3.015 / 2.415 10:18:43 CT
16 Jan 2018
AUG 2019 AUG 2019 Show Price Chart - - 2.715 - - - 49 3.015 / 2.415 09:41:15 CT
16 Jan 2018
SEP 2019 SEP 2019 Show Price Chart 2.687 -0.011 2.698 2.685 2.687 2.685 418 2.998 / 2.398 11:24:40 CT
16 Jan 2018
OCT 2019 OCT 2019 Show Price Chart 2.717 -0.005 2.722 2.717 2.722 2.709 635 3.022 / 2.422 11:33:17 CT
16 Jan 2018
NOV 2019 NOV 2019 Show Price Chart 2.765 -0.005 2.770 2.764 2.765 2.764 81 3.070 / 2.470 11:33:17 CT
16 Jan 2018
DEC 2019 DEC 2019 Show Price Chart - - 2.903 - - - 36 3.203 / 2.603 09:54:08 CT
16 Jan 2018
JAN 2020 JAN 2020 Show Price Chart 3.006 -0.004 3.010 3.000 3.006 2.995 57 3.310 / 2.710 11:37:05 CT
16 Jan 2018
FEB 2020 FEB 2020 Show Price Chart - - 2.993 - - - 7 3.293 / 2.693 09:54:08 CT
16 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.942 - - - 30 3.242 / 2.642 10:40:34 CT
16 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 2.692 - - - 4 2.992 / 2.392 10:40:34 CT
16 Jan 2018
MAY 2020 MAY 2020 Show Price Chart - - 2.676 - - - 0 2.976 / 2.376 07:15:16 CT
16 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.704 - - - 0 3.004 / 2.404 16:00:00 CT
14 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.734 - - - 0 3.034 / 2.434 16:00:00 CT
14 Jan 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 16:00:00 CT
14 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 16:00:00 CT
14 Jan 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.777 - - - 0 3.077 / 2.477 16:00:00 CT
14 Jan 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.837 - - - 0 3.137 / 2.537 16:00:00 CT
14 Jan 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.977 - - - 0 3.277 / 2.677 11:27:20 CT
16 Jan 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.082 - - - 10 3.382 / 2.782 10:35:02 CT
16 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.059 - - - 10 3.359 / 2.759 10:35:02 CT
16 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 3.004 - - - 0 3.304 / 2.704 16:00:00 CT
14 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 2.719 - - - 0 3.019 / 2.419 16:00:00 CT
14 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.700 - - - 0 3.000 / 2.400 16:00:00 CT
14 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.723 - - - 0 3.023 / 2.423 16:00:00 CT
14 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.748 - - - 0 3.048 / 2.448 16:00:00 CT
14 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.763 - - - 0 3.063 / 2.463 16:00:00 CT
14 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.763 - - - 0 3.063 / 2.463 16:00:00 CT
14 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 16:00:00 CT
14 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.856 - - - 10 3.156 / 2.556 09:36:30 CT
16 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 3.001 - - - 10 3.301 / 2.701 09:36:30 CT
16 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.106 - - - 0 3.406 / 2.806 16:00:00 CT
14 Jan 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.081 - - - 0 3.381 / 2.781 16:00:00 CT
14 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 3.026 - - - 0 3.326 / 2.726 16:00:00 CT
14 Jan 2018
APR 2022 APR 2022 Show Price Chart - - 2.741 - - - 0 3.041 / 2.441 16:00:00 CT
14 Jan 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.722 - - - 0 3.022 / 2.422 16:00:00 CT
14 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 16:00:00 CT
14 Jan 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.774 - - - 0 3.074 / 2.474 16:00:00 CT
14 Jan 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.794 - - - 0 3.094 / 2.494 16:00:00 CT
14 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.794 - - - 0 3.094 / 2.494 16:00:00 CT
14 Jan 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.820 - - - 0 3.120 / 2.520 16:00:00 CT
14 Jan 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.887 - - - 0 3.187 / 2.587 16:00:00 CT
14 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.033 - - - 0 3.333 / 2.733 16:00:00 CT
14 Jan 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.138 - - - 0 3.438 / 2.838 16:00:00 CT
14 Jan 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.111 - - - 0 3.411 / 2.811 16:00:00 CT
14 Jan 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.054 - - - 0 3.354 / 2.754 16:00:00 CT
14 Jan 2018
APR 2023 APR 2023 Show Price Chart - - 2.767 - - - 0 3.067 / 2.467 16:00:00 CT
14 Jan 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 16:00:00 CT
14 Jan 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 16:00:00 CT
14 Jan 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.799 - - - 0 3.099 / 2.499 16:00:00 CT
14 Jan 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.822 - - - 0 3.122 / 2.522 16:00:00 CT
14 Jan 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.825 - - - 0 3.125 / 2.525 16:00:00 CT
14 Jan 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.853 - - - 0 3.153 / 2.553 16:00:00 CT
14 Jan 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.923 - - - 0 3.223 / 2.623 16:00:00 CT
14 Jan 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.070 - - - 0 3.370 / 2.770 16:00:00 CT
14 Jan 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.180 - - - 0 3.480 / 2.880 16:00:00 CT
14 Jan 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.153 - - - 0 3.453 / 2.853 16:00:00 CT
14 Jan 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.095 - - - 0 3.395 / 2.795 16:00:00 CT
14 Jan 2018
APR 2024 APR 2024 Show Price Chart - - 2.806 - - - 0 3.106 / 2.506 16:00:00 CT
14 Jan 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 16:00:00 CT
14 Jan 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.813 - - - 0 3.113 / 2.513 16:00:00 CT
14 Jan 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.842 - - - 0 3.142 / 2.542 16:00:00 CT
14 Jan 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.865 - - - 0 3.165 / 2.565 16:00:00 CT
14 Jan 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.869 - - - 0 3.169 / 2.569 16:00:00 CT
14 Jan 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.899 - - - 0 3.199 / 2.599 16:00:00 CT
14 Jan 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.969 - - - 0 3.269 / 2.669 16:00:00 CT
14 Jan 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.117 - - - 0 3.417 / 2.817 16:00:00 CT
14 Jan 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.231 - - - 0 3.531 / 2.931 16:00:00 CT
14 Jan 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.202 - - - 0 3.502 / 2.902 16:00:00 CT
14 Jan 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.142 - - - 0 3.442 / 2.842 16:00:00 CT
14 Jan 2018
APR 2025 APR 2025 Show Price Chart - - 2.852 - - - 0 3.152 / 2.552 16:00:00 CT
14 Jan 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.832 - - - 0 3.132 / 2.532 16:00:00 CT
14 Jan 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.860 - - - 0 3.160 / 2.560 16:00:00 CT
14 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