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 2.799 +0.027 2.772 2.831 2.848 2.793 166,037 3.072 / 2.472 14:54:44 CT
11 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 2.818 +0.026 2.792 2.862 2.862 2.808 82,681 3.092 / 2.492 14:54:42 CT
11 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 2.789 +0.022 2.767 2.819 2.831 2.781 53,456 3.067 / 2.467 14:54:29 CT
11 Dec 2017
APR 2018 APR 2018 Show Price Chart 2.705 +0.007 2.698 2.727 2.737 2.702 25,010 2.998 / 2.398 14:54:09 CT
11 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 2.708 +0.004 2.704 2.738 2.738 2.706 13,197 3.004 / 2.404 14:54:29 CT
11 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 2.745 +0.003 2.742 2.773 2.775 2.743 5,264 3.042 / 2.442 14:44:07 CT
11 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 2.781 -0.001 2.782 2.800 2.813 2.780 5,182 3.082 / 2.482 14:50:30 CT
11 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 2.788 0.000 2.788 2.816 2.816 2.788 2,845 3.088 / 2.488 14:49:37 CT
11 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 2.770 -0.002 2.772 2.801 2.801 2.770 2,117 3.072 / 2.472 14:42:03 CT
11 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 2.798 0.000 2.798 2.827 2.828 2.796 7,015 3.098 / 2.498 14:51:27 CT
11 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 2.858 -0.005 2.863 2.882 2.886 2.858 2,406 3.163 / 2.563 14:44:07 CT
11 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 2.996 -0.005 3.001 3.024 3.028 2.996 1,860 3.301 / 2.701 14:32:31 CT
11 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 3.085 -0.011 3.096 3.124 3.124 3.085 3,938 3.396 / 2.796 14:49:30 CT
11 Dec 2017
FEB 2019 FEB 2019 Show Price Chart 3.083 +0.011 3.072 3.076 3.087 3.075 1,835 3.372 / 2.772 14:23:59 CT
11 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 2.999 -0.008 3.007 3.015 3.021 2.998 1,186 3.307 / 2.707 14:49:30 CT
11 Dec 2017
APR 2019 APR 2019 Show Price Chart 2.704 -0.002 2.706 2.719 2.721 2.702 1,117 3.006 / 2.406 14:47:04 CT
11 Dec 2017
MAY 2019 MAY 2019 Show Price Chart 2.681 +0.011 2.670 2.683 2.687 2.681 230 2.970 / 2.370 14:03:28 CT
11 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 2.704 +0.010 2.694 2.708 2.708 2.704 65 2.994 / 2.394 14:03:28 CT
11 Dec 2017
JUL 2019 JUL 2019 Show Price Chart 2.723 +0.005 2.718 2.730 2.730 2.723 51 3.018 / 2.418 14:03:28 CT
11 Dec 2017
AUG 2019 AUG 2019 Show Price Chart 2.719 +0.001 2.718 2.731 2.731 2.719 29 3.018 / 2.418 14:03:28 CT
11 Dec 2017
SEP 2019 SEP 2019 Show Price Chart 2.710 +0.009 2.701 2.711 2.714 2.710 18 3.001 / 2.401 14:03:28 CT
11 Dec 2017
OCT 2019 OCT 2019 Show Price Chart 2.708 -0.017 2.725 2.736 2.737 2.708 471 3.025 / 2.425 14:52:42 CT
11 Dec 2017
NOV 2019 NOV 2019 Show Price Chart 2.780 +0.006 2.774 2.785 2.785 2.780 112 3.074 / 2.474 14:52:42 CT
11 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 2.921 +0.003 2.918 2.926 2.926 2.921 238 3.218 / 2.618 14:52:42 CT
11 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.028 - - - 120 3.328 / 2.728 14:52:42 CT
11 Dec 2017
FEB 2020 FEB 2020 Show Price Chart 3.030 +0.026 3.004 3.030 3.030 3.030 12 3.304 / 2.704 13:10:40 CT
11 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 2.954 - - - 0 3.254 / 2.654 16:00:00 CT
10 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 2.669 - - - 0 2.969 / 2.369 14:10:02 CT
11 Dec 2017
MAY 2020 MAY 2020 Show Price Chart 2.635 -0.010 2.645 2.635 2.635 2.635 10 2.945 / 2.345 14:41:10 CT
11 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.673 - - - 0 2.973 / 2.373 16:00:00 CT
10 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.703 - - - 0 3.003 / 2.403 16:00:00 CT
10 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.718 - - - 0 3.018 / 2.418 16:00:00 CT
10 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.718 - - - 0 3.018 / 2.418 16:00:00 CT
10 Dec 2017
OCT 2020 OCT 2020 Show Price Chart 2.750 +0.002 2.748 2.750 2.750 2.750 4 3.048 / 2.448 14:01:44 CT
11 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.818 - - - 0 3.118 / 2.518 16:00:00 CT
10 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 2.960 -0.006 2.966 2.960 2.960 2.960 2 3.266 / 2.666 13:22:33 CT
11 Dec 2017
JAN 2021 JAN 2021 Show Price Chart 3.055 -0.021 3.076 3.055 3.055 3.055 1 3.376 / 2.776 14:10:23 CT
11 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.050 - - - 0 3.350 / 2.750 16:00:00 CT
10 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 2.995 - - - 0 3.295 / 2.695 16:00:00 CT
10 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 2.690 - - - 0 2.990 / 2.390 16:00:00 CT
10 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.667 - - - 0 2.967 / 2.367 16:00:00 CT
10 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 16:00:00 CT
10 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.717 - - - 0 3.017 / 2.417 16:00:00 CT
10 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.731 - - - 0 3.031 / 2.431 16:00:00 CT
10 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.731 - - - 0 3.031 / 2.431 16:00:00 CT
10 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.758 - - - 0 3.058 / 2.458 08:36:22 CT
11 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 16:00:00 CT
10 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 2.968 - - - 0 3.268 / 2.668 16:00:00 CT
10 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.078 - - - 0 3.378 / 2.778 16:00:00 CT
10 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.052 - - - 0 3.352 / 2.752 16:00:00 CT
10 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 2.996 - - - 0 3.296 / 2.696 16:00:00 CT
10 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 2.701 - - - 0 3.001 / 2.401 16:00:00 CT
10 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.683 - - - 0 2.983 / 2.383 16:00:00 CT
10 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.708 - - - 0 3.008 / 2.408 16:00:00 CT
10 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.735 - - - 0 3.035 / 2.435 16:00:00 CT
10 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.755 - - - 0 3.055 / 2.455 16:00:00 CT
10 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.755 - - - 0 3.055 / 2.455 16:00:00 CT
10 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.781 - - - 0 3.081 / 2.481 16:00:00 CT
10 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.853 - - - 0 3.153 / 2.553 16:00:00 CT
10 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.003 - - - 0 3.303 / 2.703 16:00:00 CT
10 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.123 - - - 0 3.423 / 2.823 16:00:00 CT
10 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.096 - - - 0 3.396 / 2.796 16:00:00 CT
10 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.039 - - - 0 3.339 / 2.739 16:00:00 CT
10 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 2.734 - - - 0 3.034 / 2.434 16:00:00 CT
10 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.714 - - - 0 3.014 / 2.414 16:00:00 CT
10 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 16:00:00 CT
10 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.766 - - - 0 3.066 / 2.466 16:00:00 CT
10 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.789 - - - 0 3.089 / 2.489 16:00:00 CT
10 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 16:00:00 CT
10 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.822 - - - 0 3.122 / 2.522 16:00:00 CT
10 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.897 - - - 0 3.197 / 2.597 16:00:00 CT
10 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.047 - - - 0 3.347 / 2.747 16:00:00 CT
10 Dec 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.167 - - - 0 3.467 / 2.867 16:00:00 CT
10 Dec 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.139 - - - 0 3.439 / 2.839 16:00:00 CT
10 Dec 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.081 - - - 0 3.381 / 2.781 16:00:00 CT
10 Dec 2017
APR 2024 APR 2024 Show Price Chart - - 2.771 - - - 0 3.071 / 2.471 16:00:00 CT
10 Dec 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 16:00:00 CT
10 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.777 - - - 0 3.077 / 2.477 16:00:00 CT
10 Dec 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.805 - - - 0 3.105 / 2.505 16:00:00 CT
10 Dec 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.828 - - - 0 3.128 / 2.528 16:00:00 CT
10 Dec 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.832 - - - 0 3.132 / 2.532 16:00:00 CT
10 Dec 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.864 - - - 0 3.164 / 2.564 16:00:00 CT
10 Dec 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.939 - - - 0 3.239 / 2.639 16:00:00 CT
10 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.091 - - - 0 3.391 / 2.791 16:00:00 CT
10 Dec 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.214 - - - 0 3.514 / 2.914 16:00:00 CT
10 Dec 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.186 - - - 0 3.486 / 2.886 16:00:00 CT
10 Dec 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.125 - - - 0 3.425 / 2.825 16:00:00 CT
10 Dec 2017
APR 2025 APR 2025 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 16:00:00 CT
10 Dec 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.795 - - - 0 3.095 / 2.495 16:00:00 CT
10 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 16:00:00 CT
10 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