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
MAR 2018 MAR 2018 Show Price Chart 2.572 -0.008 2.580 2.584 2.589 2.539 100,818 2.858 / 2.258 16:37:49 CT
16 Feb 2018
APR 2018 APR 2018 Show Price Chart 2.607 -0.013 2.620 2.621 2.625 2.588 81,153 2.898 / 2.298 16:38:55 CT
16 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 2.638 -0.013 2.651 2.648 2.655 2.625 36,331 2.932 / 2.332 16:38:55 CT
16 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 2.674 -0.015 2.689 2.687 2.691 2.665 11,205 2.970 / 2.370 16:38:55 CT
16 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 2.719 -0.013 2.732 2.735 2.735 2.709 15,308 3.015 / 2.415 16:38:55 CT
16 Feb 2018
AUG 2018 AUG 2018 Show Price Chart 2.729 -0.012 2.741 2.743 2.744 2.718 8,763 3.025 / 2.425 16:38:55 CT
16 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 2.719 -0.009 2.728 2.721 2.723 2.705 9,924 3.013 / 2.413 16:38:55 CT
16 Feb 2018
OCT 2018 OCT 2018 Show Price Chart 2.737 -0.006 2.743 2.743 2.743 2.719 17,566 3.030 / 2.430 16:38:55 CT
16 Feb 2018
NOV 2018 NOV 2018 Show Price Chart 2.785 -0.008 2.793 2.779 2.788 2.770 2,245 3.082 / 2.482 16:38:55 CT
16 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 2.912 -0.006 2.918 2.904 2.914 2.896 2,135 3.210 / 2.610 16:38:55 CT
16 Feb 2018
JAN 2019 JAN 2019 Show Price Chart 3.004 -0.001 3.005 2.996 3.004 2.984 4,605 3.299 / 2.699 16:38:55 CT
16 Feb 2018
FEB 2019 FEB 2019 Show Price Chart 2.978 -0.002 2.980 2.965 2.978 2.959 1,477 3.275 / 2.675 16:38:55 CT
16 Feb 2018
MAR 2019 MAR 2019 Show Price Chart 2.891 +0.004 2.887 2.871 2.891 2.867 2,645 3.186 / 2.586 16:38:55 CT
16 Feb 2018
APR 2019 APR 2019 Show Price Chart 2.633 +0.004 2.629 2.615 2.636 2.614 1,827 2.931 / 2.331 16:38:55 CT
16 Feb 2018
MAY 2019 MAY 2019 Show Price Chart 2.614 +0.005 2.609 2.593 2.614 2.592 948 2.910 / 2.310 16:38:55 CT
16 Feb 2018
JUN 2019 JUN 2019 Show Price Chart 2.645 +0.006 2.639 2.622 2.645 2.622 416 2.941 / 2.341 16:38:55 CT
16 Feb 2018
JUL 2019 JUL 2019 Show Price Chart 2.681 +0.010 2.671 2.656 2.681 2.656 305 2.975 / 2.375 16:38:55 CT
16 Feb 2018
AUG 2019 AUG 2019 Show Price Chart 2.685 +0.009 2.676 2.660 2.685 2.660 198 2.981 / 2.381 16:38:55 CT
16 Feb 2018
SEP 2019 SEP 2019 Show Price Chart 2.675 +0.009 2.666 2.651 2.675 2.651 162 2.971 / 2.371 16:38:55 CT
16 Feb 2018
OCT 2019 OCT 2019 Show Price Chart 2.699 +0.006 2.693 2.685 2.701 2.685 274 2.998 / 2.398 16:38:55 CT
16 Feb 2018
NOV 2019 NOV 2019 Show Price Chart 2.758 +0.010 2.748 2.739 2.758 2.739 20 3.053 / 2.453 16:38:55 CT
16 Feb 2018
DEC 2019 DEC 2019 Show Price Chart 2.894 +0.009 2.885 2.870 2.894 2.870 47 3.191 / 2.591 16:38:55 CT
16 Feb 2018
JAN 2020 JAN 2020 Show Price Chart 3.015 +0.010 3.005 3.005 3.015 3.005 77 3.310 / 2.710 16:38:55 CT
16 Feb 2018
FEB 2020 FEB 2020 Show Price Chart 2.988 +0.002 2.986 2.986 2.988 2.986 39 3.290 / 2.690 16:38:55 CT
16 Feb 2018
MAR 2020 MAR 2020 Show Price Chart 2.890 -0.014 2.904 2.890 2.890 2.890 6 3.207 / 2.607 16:38:55 CT
16 Feb 2018
APR 2020 APR 2020 Show Price Chart - - 2.636 - - - 0 2.942 / 2.342 16:38:55 CT
16 Feb 2018
MAY 2020 MAY 2020 Show Price Chart 2.621 +0.005 2.616 2.624 2.624 2.621 12 2.922 / 2.322 16:38:55 CT
16 Feb 2018
JUN 2020 JUN 2020 Show Price Chart 2.649 +0.006 2.643 2.652 2.652 2.649 16 2.949 / 2.349 16:38:55 CT
16 Feb 2018
JUL 2020 JUL 2020 Show Price Chart 2.679 +0.007 2.672 2.679 2.679 2.679 6 2.978 / 2.378 16:38:55 CT
16 Feb 2018
AUG 2020 AUG 2020 Show Price Chart 2.682 +0.008 2.674 2.682 2.682 2.682 5 2.980 / 2.380 16:38:55 CT
16 Feb 2018
SEP 2020 SEP 2020 Show Price Chart 2.676 +0.009 2.667 2.676 2.676 2.676 4 2.973 / 2.373 16:38:55 CT
16 Feb 2018
OCT 2020 OCT 2020 Show Price Chart 2.705 +0.010 2.695 2.705 2.705 2.705 85 3.001 / 2.401 16:38:55 CT
16 Feb 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.753 - - - 0 3.059 / 2.459 16:38:55 CT
16 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.898 - - - 0 3.204 / 2.604 16:38:55 CT
16 Feb 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.021 - - - 0 3.327 / 2.727 16:38:55 CT
16 Feb 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.000 - - - 0 3.305 / 2.705 16:38:55 CT
16 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 2.939 - - - 0 3.244 / 2.644 16:38:55 CT
16 Feb 2018
APR 2021 APR 2021 Show Price Chart - - 2.684 - - - 0 2.991 / 2.391 16:38:55 CT
16 Feb 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.666 - - - 0 2.973 / 2.373 16:38:55 CT
16 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.689 - - - 0 2.996 / 2.396 16:38:55 CT
16 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.714 - - - 0 3.021 / 2.421 16:39:01 CT
16 Feb 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.724 - - - 0 3.031 / 2.431 16:39:01 CT
16 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.719 - - - 0 3.026 / 2.426 16:39:01 CT
16 Feb 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.745 - - - 0 3.052 / 2.452 16:39:01 CT
16 Feb 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.805 - - - 0 3.112 / 2.512 16:39:01 CT
16 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 2.945 - - - 0 3.252 / 2.652 16:39:01 CT
16 Feb 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.055 - - - 0 3.362 / 2.762 16:38:08 CT
16 Feb 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.033 - - - 0 3.339 / 2.739 16:37:53 CT
16 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 2.974 - - - 0 3.279 / 2.679 16:37:52 CT
16 Feb 2018
APR 2022 APR 2022 Show Price Chart - - 2.714 - - - 0 3.016 / 2.416 16:38:07 CT
16 Feb 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.697 - - - 0 2.999 / 2.399 16:37:51 CT
16 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.722 - - - 0 3.024 / 2.424 16:38:57 CT
16 Feb 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.749 - - - 0 3.051 / 2.451 16:38:20 CT
16 Feb 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.767 - - - 0 3.069 / 2.469 16:38:32 CT
16 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.768 - - - 0 3.070 / 2.470 16:38:10 CT
16 Feb 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.794 - - - 0 3.096 / 2.496 16:38:10 CT
16 Feb 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.860 - - - 0 3.162 / 2.562 16:38:19 CT
16 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.002 - - - 0 3.304 / 2.704 16:38:12 CT
16 Feb 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.112 - - - 0 3.414 / 2.814 16:39:03 CT
16 Feb 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.087 - - - 0 3.391 / 2.791 16:38:39 CT
16 Feb 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.029 - - - 0 3.333 / 2.733 16:38:18 CT
16 Feb 2018
APR 2023 APR 2023 Show Price Chart - - 2.749 - - - 0 3.057 / 2.457 16:37:52 CT
16 Feb 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.729 - - - 0 3.037 / 2.437 16:38:17 CT
16 Feb 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.754 - - - 0 3.062 / 2.462 16:38:50 CT
16 Feb 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.781 - - - 0 3.089 / 2.489 16:38:15 CT
16 Feb 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.804 - - - 0 3.112 / 2.512 16:38:37 CT
16 Feb 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.806 - - - 0 3.114 / 2.514 16:38:49 CT
16 Feb 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.832 - - - 0 3.140 / 2.540 16:38:30 CT
16 Feb 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.898 - - - 0 3.206 / 2.606 16:38:54 CT
16 Feb 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.043 - - - 0 3.351 / 2.751 16:37:57 CT
16 Feb 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.155 - - - 0 3.463 / 2.863 16:38:37 CT
16 Feb 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.130 - - - 0 3.438 / 2.838 16:38:37 CT
16 Feb 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.072 - - - 0 3.380 / 2.780 16:38:26 CT
16 Feb 2018
APR 2024 APR 2024 Show Price Chart - - 2.789 - - - 0 3.098 / 2.498 16:38:26 CT
16 Feb 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.769 - - - 0 3.078 / 2.478 16:38:26 CT
16 Feb 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.796 - - - 0 3.105 / 2.505 16:38:26 CT
16 Feb 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.825 - - - 0 3.134 / 2.534 16:38:26 CT
16 Feb 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.848 - - - 0 3.157 / 2.557 16:38:26 CT
16 Feb 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.852 - - - 0 3.161 / 2.561 16:38:26 CT
16 Feb 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.882 - - - 0 3.191 / 2.591 16:38:26 CT
16 Feb 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.951 - - - 0 3.260 / 2.660 16:38:26 CT
16 Feb 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.096 - - - 0 3.405 / 2.805 16:38:26 CT
16 Feb 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.208 - - - 0 3.517 / 2.917 16:38:26 CT
16 Feb 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.179 - - - 0 3.490 / 2.890 16:38:26 CT
16 Feb 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.119 - - - 0 3.431 / 2.831 16:38:26 CT
16 Feb 2018
APR 2025 APR 2025 Show Price Chart - - 2.832 - - - 0 3.148 / 2.548 16:38:26 CT
16 Feb 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.810 - - - 0 3.126 / 2.526 16:38:26 CT
16 Feb 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.836 - - - 0 3.152 / 2.552 16:38:26 CT
16 Feb 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 - - - - - - 0 - -
FEB 2028 FEB 2028 Show Price Chart - - - - - - 0 - -