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 2.874 +0.001 2.873 2.886 2.918 2.856 74,759 3.173 / 2.573 09:24:22 CT
20 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 3.091 +0.005 3.086 3.091 3.117 3.065 46,030 3.386 / 2.786 09:24:21 CT
20 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 3.222 +0.004 3.218 3.225 3.249 3.200 18,395 3.518 / 2.918 09:24:07 CT
20 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 3.228 +0.001 3.227 3.227 3.255 3.208 8,747 3.527 / 2.927 09:23:30 CT
20 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 3.185 -0.003 3.188 3.191 3.214 3.169 9,787 3.488 / 2.888 09:24:09 CT
20 Oct 2017
APR 2018 APR 2018 Show Price Chart 2.962 -0.006 2.968 2.964 2.981 2.950 7,793 3.268 / 2.668 09:24:17 CT
20 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 2.937 -0.010 2.947 2.942 2.955 2.928 2,052 3.247 / 2.647 09:23:26 CT
20 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 2.969 -0.008 2.977 2.975 2.981 2.957 273 3.277 / 2.677 09:24:10 CT
20 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 2.994 -0.014 3.008 3.004 3.012 2.988 458 3.308 / 2.708 09:24:10 CT
20 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 2.997 -0.014 3.011 3.013 3.013 2.991 450 3.311 / 2.711 09:12:38 CT
20 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 2.978 -0.014 2.992 2.981 2.997 2.972 392 3.292 / 2.692 09:22:22 CT
20 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 3.000 -0.015 3.015 3.009 3.019 2.994 1,563 3.315 / 2.715 09:23:00 CT
20 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 3.060 -0.011 3.071 3.071 3.071 3.049 272 3.371 / 2.771 09:18:26 CT
20 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 3.194 -0.014 3.208 3.201 3.210 3.186 252 3.508 / 2.908 08:39:59 CT
20 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 3.270 -0.019 3.289 3.285 3.285 3.268 212 3.589 / 2.989 09:16:55 CT
20 Oct 2017
FEB 2019 FEB 2019 Show Price Chart 3.242 -0.015 3.257 3.249 3.253 3.238 61 3.557 / 2.957 09:14:18 CT
20 Oct 2017
MAR 2019 MAR 2019 Show Price Chart 3.161 -0.018 3.179 3.173 3.173 3.161 136 3.479 / 2.879 09:16:55 CT
20 Oct 2017
APR 2019 APR 2019 Show Price Chart 2.785 -0.014 2.799 2.795 2.795 2.785 171 3.099 / 2.499 08:59:43 CT
20 Oct 2017
MAY 2019 MAY 2019 Show Price Chart 2.745 -0.008 2.753 2.745 2.745 2.745 77 3.053 / 2.453 08:33:18 CT
20 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 2.764 -0.011 2.775 2.768 2.768 2.764 12 3.075 / 2.475 07:42:41 CT
20 Oct 2017
JUL 2019 JUL 2019 Show Price Chart 2.788 -0.010 2.798 2.790 2.790 2.788 2 3.098 / 2.498 07:42:41 CT
20 Oct 2017
AUG 2019 AUG 2019 Show Price Chart 2.789 -0.010 2.799 2.789 2.789 2.789 1 3.099 / 2.499 07:43:11 CT
20 Oct 2017
SEP 2019 SEP 2019 Show Price Chart 2.771 -0.010 2.781 2.771 2.771 2.771 1 3.081 / 2.481 07:43:37 CT
20 Oct 2017
OCT 2019 OCT 2019 Show Price Chart 2.794 -0.011 2.805 2.794 2.794 2.794 11 3.105 / 2.505 07:44:54 CT
20 Oct 2017
NOV 2019 NOV 2019 Show Price Chart 2.860 -0.007 2.867 2.860 2.860 2.860 39 3.167 / 2.567 08:33:18 CT
20 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 3.010 -0.005 3.015 3.010 3.010 3.010 39 3.315 / 2.715 08:33:18 CT
20 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.116 - - - 0 3.416 / 2.816 18:21:12 CT
19 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.092 - - - 0 3.392 / 2.792 18:21:12 CT
19 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.036 - - - 0 3.336 / 2.736 18:21:12 CT
19 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 2.723 - - - 0 3.023 / 2.423 18:21:12 CT
19 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.697 - - - 0 2.997 / 2.397 18:21:12 CT
19 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 18:21:12 CT
19 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 18:21:12 CT
19 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.756 - - - 0 3.056 / 2.456 18:21:12 CT
19 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.752 - - - 0 3.052 / 2.452 18:21:12 CT
19 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 18:21:12 CT
19 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.851 - - - 0 3.151 / 2.551 18:21:12 CT
19 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 3.003 - - - 0 3.303 / 2.703 18:21:12 CT
19 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.115 - - - 0 3.415 / 2.815 18:21:12 CT
19 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.094 - - - 0 3.394 / 2.794 18:21:12 CT
19 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.040 - - - 0 3.340 / 2.740 18:21:12 CT
19 Oct 2017
APR 2021 APR 2021 Show Price Chart 2.745 0.000 2.745 2.745 2.745 2.745 6 3.045 / 2.445 07:45:11 CT
20 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 18:21:12 CT
19 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.742 - - - 0 3.042 / 2.442 18:21:12 CT
19 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.765 - - - 0 3.065 / 2.465 18:21:18 CT
19 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.781 - - - 0 3.081 / 2.481 18:21:18 CT
19 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 18:21:18 CT
19 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.805 - - - 0 3.105 / 2.505 18:21:18 CT
19 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.879 - - - 0 3.179 / 2.579 18:21:18 CT
19 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.031 - - - 0 3.331 / 2.731 18:21:18 CT
19 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.148 - - - 0 3.448 / 2.848 18:20:30 CT
19 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.125 - - - 0 3.425 / 2.825 18:20:18 CT
19 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.069 - - - 0 3.369 / 2.769 18:20:17 CT
19 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 2.774 - - - 0 3.074 / 2.474 18:20:29 CT
19 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.756 - - - 0 3.056 / 2.456 18:20:17 CT
19 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.781 - - - 0 3.081 / 2.481 18:21:14 CT
19 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.808 - - - 0 3.108 / 2.508 18:20:42 CT
19 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.828 - - - 0 3.128 / 2.528 18:20:52 CT
19 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.828 - - - 0 3.128 / 2.528 18:20:32 CT
19 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.854 - - - 0 3.154 / 2.554 18:20:32 CT
19 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.929 - - - 0 3.229 / 2.629 18:20:41 CT
19 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.083 - - - 0 3.383 / 2.783 18:20:35 CT
19 Oct 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.206 - - - 0 3.506 / 2.906 18:21:20 CT
19 Oct 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.182 - - - 0 3.482 / 2.882 18:20:58 CT
19 Oct 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.125 - - - 0 3.425 / 2.825 18:20:40 CT
19 Oct 2017
APR 2023 APR 2023 Show Price Chart - - 2.830 - - - 0 3.130 / 2.530 08:02:31 CT
11 Jun 2016
MAY 2023 MAY 2023 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:20:39 CT
19 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.837 - - - 0 3.137 / 2.537 18:21:08 CT
19 Oct 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.864 - - - 0 3.164 / 2.564 18:20:37 CT
19 Oct 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.887 - - - 0 3.187 / 2.587 18:20:55 CT
19 Oct 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.890 - - - 0 3.190 / 2.590 18:21:08 CT
19 Oct 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.920 - - - 0 3.220 / 2.620 18:20:50 CT
19 Oct 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.995 - - - 0 3.295 / 2.695 18:21:12 CT
19 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.148 - - - 0 3.448 / 2.848 18:20:21 CT
19 Oct 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.268 - - - 0 3.568 / 2.968 18:20:53 CT
19 Oct 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.241 - - - 0 3.541 / 2.941 18:20:53 CT
19 Oct 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.179 - - - 0 3.479 / 2.879 18:20:46 CT
19 Oct 2017
APR 2024 APR 2024 Show Price Chart - - 2.884 - - - 0 3.184 / 2.584 18:20:46 CT
19 Oct 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.866 - - - 0 3.166 / 2.566 18:20:46 CT
19 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.892 - - - 0 3.192 / 2.592 18:20:46 CT
19 Oct 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.920 - - - 0 3.220 / 2.620 18:20:46 CT
19 Oct 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.943 - - - 0 3.243 / 2.643 18:20:46 CT
19 Oct 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.947 - - - 0 3.247 / 2.647 18:20:46 CT
19 Oct 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.980 - - - 0 3.280 / 2.680 18:20:46 CT
19 Oct 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.055 - - - 0 3.355 / 2.755 18:20:46 CT
19 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.208 - - - 0 3.508 / 2.908 18:20:47 CT
19 Oct 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.328 - - - 0 3.628 / 3.028 18:20:47 CT
19 Oct 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.298 - - - 0 3.598 / 2.998 18:20:47 CT
19 Oct 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.233 - - - 0 3.533 / 2.933 18:20:47 CT
19 Oct 2017
APR 2025 APR 2025 Show Price Chart - - 2.938 - - - 0 3.238 / 2.638 18:20:47 CT
19 Oct 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.920 - - - 0 3.220 / 2.620 18:20:47 CT
19 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.948 - - - 0 3.248 / 2.648 18:20:47 CT
19 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