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
JAN 2018 JAN 2018 Show Price Chart 2.696 +0.018 2.678 2.696 2.751 2.656 222,017 2.978 / 2.378 15:59:58 CT
13 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 2.714 +0.020 2.694 2.714 2.763 2.669 110,013 2.994 / 2.394 15:59:20 CT
13 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 2.688 +0.018 2.670 2.686 2.736 2.647 64,387 2.970 / 2.370 15:58:53 CT
13 Dec 2017
APR 2018 APR 2018 Show Price Chart 2.622 +0.008 2.614 2.618 2.660 2.587 49,957 2.914 / 2.314 15:58:53 CT
13 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 2.630 +0.010 2.620 2.629 2.666 2.597 34,917 2.920 / 2.320 15:54:57 CT
13 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 2.667 +0.007 2.660 2.668 2.702 2.635 13,966 2.960 / 2.360 15:52:51 CT
13 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 2.706 +0.007 2.699 2.713 2.738 2.672 7,970 2.999 / 2.399 15:52:28 CT
13 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 2.715 +0.009 2.706 2.722 2.743 2.678 3,492 3.006 / 2.406 15:45:01 CT
13 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 2.701 +0.011 2.690 2.707 2.727 2.663 2,835 2.990 / 2.390 15:44:30 CT
13 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 2.727 +0.008 2.719 2.735 2.755 2.689 12,000 3.019 / 2.419 15:52:41 CT
13 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 2.785 +0.004 2.781 2.797 2.814 2.748 4,404 3.081 / 2.481 15:40:52 CT
13 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 2.918 +0.001 2.917 2.926 2.948 2.881 1,792 3.217 / 2.617 15:22:59 CT
13 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 3.013 +0.002 3.011 3.020 3.038 2.976 4,085 3.311 / 2.711 15:26:18 CT
13 Dec 2017
FEB 2019 FEB 2019 Show Price Chart 2.998 0.000 2.998 3.012 3.025 2.958 895 3.298 / 2.698 15:16:11 CT
13 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 2.945 +0.004 2.941 2.956 2.967 2.905 2,276 3.241 / 2.641 15:45:04 CT
13 Dec 2017
APR 2019 APR 2019 Show Price Chart 2.678 +0.005 2.673 2.659 2.685 2.646 1,427 2.973 / 2.373 15:46:04 CT
13 Dec 2017
MAY 2019 MAY 2019 Show Price Chart 2.648 +0.003 2.645 2.643 2.655 2.635 369 2.945 / 2.345 15:10:11 CT
13 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 2.684 +0.015 2.669 2.673 2.684 2.665 163 2.969 / 2.369 15:44:30 CT
13 Dec 2017
JUL 2019 JUL 2019 Show Price Chart 2.698 +0.004 2.694 2.705 2.705 2.670 21 2.994 / 2.394 15:44:30 CT
13 Dec 2017
AUG 2019 AUG 2019 Show Price Chart 2.708 +0.014 2.694 2.670 2.708 2.670 15 2.994 / 2.394 12:55:43 CT
13 Dec 2017
SEP 2019 SEP 2019 Show Price Chart 2.678 -0.001 2.679 2.660 2.678 2.660 17 2.979 / 2.379 11:19:03 CT
13 Dec 2017
OCT 2019 OCT 2019 Show Price Chart 2.708 +0.005 2.703 2.696 2.716 2.680 140 3.003 / 2.403 15:46:04 CT
13 Dec 2017
NOV 2019 NOV 2019 Show Price Chart 2.766 +0.015 2.751 2.740 2.766 2.728 115 3.051 / 2.451 13:57:42 CT
13 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 2.905 +0.011 2.894 2.884 2.905 2.880 80 3.194 / 2.594 13:57:50 CT
13 Dec 2017
JAN 2020 JAN 2020 Show Price Chart 3.015 +0.015 3.000 3.015 3.015 3.005 51 3.300 / 2.700 14:49:52 CT
13 Dec 2017
FEB 2020 FEB 2020 Show Price Chart 2.960 -0.016 2.976 2.991 2.991 2.960 27 3.276 / 2.676 14:49:52 CT
13 Dec 2017
MAR 2020 MAR 2020 Show Price Chart 2.900 -0.025 2.925 2.940 2.945 2.900 14 3.225 / 2.625 10:05:08 CT
13 Dec 2017
APR 2020 APR 2020 Show Price Chart 2.610 -0.040 2.650 2.630 2.630 2.610 17 2.950 / 2.350 14:26:41 CT
13 Dec 2017
MAY 2020 MAY 2020 Show Price Chart 2.605 -0.021 2.626 2.605 2.605 2.605 4 2.926 / 2.326 10:36:15 CT
13 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.654 - - - 0 2.954 / 2.354 10:19:34 CT
13 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.684 - - - 0 2.984 / 2.384 10:28:21 CT
13 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.699 - - - 0 2.999 / 2.399 18:00:48 CT
12 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.699 - - - 0 2.999 / 2.399 18:00:48 CT
12 Dec 2017
OCT 2020 OCT 2020 Show Price Chart 2.745 +0.016 2.729 2.745 2.745 2.745 3 3.029 / 2.429 15:41:36 CT
13 Dec 2017
NOV 2020 NOV 2020 Show Price Chart 2.800 +0.001 2.799 2.800 2.800 2.800 5 3.099 / 2.499 13:18:13 CT
13 Dec 2017
DEC 2020 DEC 2020 Show Price Chart - - 2.947 - - - 2 3.247 / 2.647 13:18:13 CT
13 Dec 2017
JAN 2021 JAN 2021 Show Price Chart 3.060 +0.003 3.057 3.070 3.070 3.030 3 3.357 / 2.757 12:41:31 CT
13 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.031 - - - 0 3.331 / 2.731 09:41:29 CT
13 Dec 2017
MAR 2021 MAR 2021 Show Price Chart 2.986 +0.012 2.974 2.986 2.986 2.986 4 3.274 / 2.674 14:57:06 CT
13 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 2.679 - - - 0 2.979 / 2.379 18:00:49 CT
12 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.656 - - - 0 2.956 / 2.356 18:00:49 CT
12 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.680 - - - 0 2.980 / 2.380 18:00:49 CT
12 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.706 - - - 0 3.006 / 2.406 18:00:55 CT
12 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 18:00:55 CT
12 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 18:00:55 CT
12 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 09:41:29 CT
13 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:00:55 CT
12 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 2.957 - - - 0 3.257 / 2.657 09:37:43 CT
13 Dec 2017
JAN 2022 JAN 2022 Show Price Chart 3.081 +0.014 3.067 3.081 3.081 3.081 3 3.367 / 2.767 14:42:02 CT
13 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.039 - - - 0 3.339 / 2.739 09:41:29 CT
13 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 2.980 - - - 10 3.280 / 2.680 13:15:06 CT
13 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 2.695 - - - 10 2.995 / 2.395 13:15:06 CT
13 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.677 - - - 0 2.977 / 2.377 17:59:46 CT
12 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.702 - - - 0 3.002 / 2.402 18:00:51 CT
12 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.729 - - - 0 3.029 / 2.429 18:00:14 CT
12 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 18:00:26 CT
12 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 09:41:29 CT
13 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.775 - - - 0 3.075 / 2.475 18:00:04 CT
12 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.847 - - - 0 3.147 / 2.547 18:00:13 CT
12 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 2.997 - - - 0 3.297 / 2.697 18:00:07 CT
12 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.117 - - - 0 3.417 / 2.817 18:00:57 CT
12 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.089 - - - 0 3.389 / 2.789 18:00:33 CT
12 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.030 - - - 0 3.330 / 2.730 18:00:12 CT
12 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 2.730 - - - 0 3.030 / 2.430 17:59:47 CT
12 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.710 - - - 0 3.010 / 2.410 18:00:11 CT
12 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.735 - - - 0 3.035 / 2.435 18:00:44 CT
12 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.762 - - - 0 3.062 / 2.462 18:00:09 CT
12 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:00:29 CT
12 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.788 - - - 0 3.088 / 2.488 18:00:44 CT
12 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.818 - - - 0 3.118 / 2.518 18:00:24 CT
12 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.893 - - - 0 3.193 / 2.593 18:00:48 CT
12 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.043 - - - 0 3.343 / 2.743 17:59:51 CT
12 Dec 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.163 - - - 0 3.463 / 2.863 18:00:27 CT
12 Dec 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.135 - - - 0 3.435 / 2.835 18:00:27 CT
12 Dec 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.077 - - - 0 3.377 / 2.777 18:00:20 CT
12 Dec 2017
APR 2024 APR 2024 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 18:00:20 CT
12 Dec 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.752 - - - 0 3.052 / 2.452 18:00:20 CT
12 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 18:00:20 CT
12 Dec 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.806 - - - 0 3.106 / 2.506 18:00:20 CT
12 Dec 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.829 - - - 0 3.129 / 2.529 18:00:20 CT
12 Dec 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.833 - - - 0 3.133 / 2.533 18:00:20 CT
12 Dec 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.865 - - - 0 3.165 / 2.565 18:00:20 CT
12 Dec 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.940 - - - 0 3.240 / 2.640 18:00:20 CT
12 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.092 - - - 0 3.392 / 2.792 18:00:20 CT
12 Dec 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.215 - - - 0 3.515 / 2.915 18:00:20 CT
12 Dec 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.187 - - - 0 3.487 / 2.887 18:00:20 CT
12 Dec 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.126 - - - 0 3.426 / 2.826 18:00:20 CT
12 Dec 2017
APR 2025 APR 2025 Show Price Chart - - 2.818 - - - 0 3.118 / 2.518 18:00:20 CT
12 Dec 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.798 - - - 0 3.098 / 2.498 18:00:20 CT
12 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.826 - - - 0 3.126 / 2.526 18:00:20 CT
12 Dec 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
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