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 3.247 +0.118 3.129 3.125 3.288 3.098 263,538 3.429 / 2.829 15:59:59 CT
17 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 3.025 +0.063 2.962 2.964 3.038 2.929 161,979 3.262 / 2.662 15:59:59 CT
17 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.815 +0.034 2.781 2.785 2.822 2.753 86,343 3.081 / 2.481 15:58:40 CT
17 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.801 +0.033 2.768 2.769 2.806 2.742 42,640 3.068 / 2.468 15:58:40 CT
17 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.831 +0.026 2.805 2.809 2.839 2.782 15,577 3.105 / 2.505 15:55:21 CT
17 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.868 +0.024 2.844 2.849 2.875 2.821 11,466 3.144 / 2.544 15:59:27 CT
17 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.867 +0.024 2.843 2.830 2.869 2.830 3,991 3.143 / 2.543 15:59:27 CT
17 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.842 +0.022 2.820 2.808 2.848 2.808 6,158 3.120 / 2.520 15:09:27 CT
17 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.861 +0.021 2.840 2.820 2.868 2.820 31,345 3.140 / 2.540 15:55:00 CT
17 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.910 +0.020 2.890 2.901 2.915 2.885 5,362 3.190 / 2.590 15:53:25 CT
17 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 3.030 +0.015 3.015 2.998 3.037 2.998 3,534 3.315 / 2.715 15:53:25 CT
17 Jan 2018
JAN 2019 JAN 2019 Show Price Chart 3.108 +0.015 3.093 3.093 3.113 3.084 15,718 3.393 / 2.793 15:35:33 CT
17 Jan 2018
FEB 2019 FEB 2019 Show Price Chart 3.078 +0.014 3.064 3.072 3.086 3.054 2,171 3.364 / 2.764 15:54:43 CT
17 Jan 2018
MAR 2019 MAR 2019 Show Price Chart 2.998 +0.012 2.986 2.991 3.003 2.980 8,971 3.286 / 2.686 15:56:34 CT
17 Jan 2018
APR 2019 APR 2019 Show Price Chart 2.697 +0.001 2.696 2.680 2.711 2.679 6,639 2.996 / 2.396 15:56:34 CT
17 Jan 2018
MAY 2019 MAY 2019 Show Price Chart 2.658 -0.001 2.659 2.656 2.671 2.646 2,266 2.959 / 2.359 15:44:30 CT
17 Jan 2018
JUN 2019 JUN 2019 Show Price Chart 2.679 -0.005 2.684 2.676 2.690 2.674 963 2.984 / 2.384 15:44:30 CT
17 Jan 2018
JUL 2019 JUL 2019 Show Price Chart 2.710 0.000 2.710 2.705 2.716 2.701 895 3.010 / 2.410 15:44:30 CT
17 Jan 2018
AUG 2019 AUG 2019 Show Price Chart 2.705 -0.004 2.709 2.713 2.713 2.696 1,750 3.009 / 2.409 15:44:30 CT
17 Jan 2018
SEP 2019 SEP 2019 Show Price Chart 2.689 -0.003 2.692 2.700 2.700 2.683 635 2.992 / 2.392 15:07:10 CT
17 Jan 2018
OCT 2019 OCT 2019 Show Price Chart 2.715 -0.002 2.717 2.722 2.722 2.710 1,929 3.017 / 2.417 15:25:55 CT
17 Jan 2018
NOV 2019 NOV 2019 Show Price Chart 2.761 -0.004 2.765 2.760 2.767 2.760 347 3.065 / 2.465 15:25:55 CT
17 Jan 2018
DEC 2019 DEC 2019 Show Price Chart 2.890 -0.009 2.899 2.899 2.900 2.885 215 3.199 / 2.599 14:29:43 CT
17 Jan 2018
JAN 2020 JAN 2020 Show Price Chart 3.003 -0.004 3.007 3.002 3.003 3.002 177 3.307 / 2.707 14:33:55 CT
17 Jan 2018
FEB 2020 FEB 2020 Show Price Chart 2.986 -0.005 2.991 2.986 2.986 2.986 33 3.291 / 2.691 14:20:52 CT
17 Jan 2018
MAR 2020 MAR 2020 Show Price Chart 2.931 -0.005 2.936 2.931 2.931 2.931 36 3.236 / 2.636 13:18:29 CT
17 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 2.676 - - - 74 2.976 / 2.376 13:38:01 CT
17 Jan 2018
MAY 2020 MAY 2020 Show Price Chart - - 2.660 - - - 10 2.960 / 2.360 12:21:43 CT
17 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.688 - - - 0 2.988 / 2.388 18:17:23 CT
16 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.718 - - - 1 3.018 / 2.418 12:16:52 CT
17 Jan 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.733 - - - 1 3.033 / 2.433 12:16:52 CT
17 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.729 - - - 0 3.029 / 2.429 18:17:23 CT
16 Jan 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.757 - - - 50 3.057 / 2.457 13:38:01 CT
17 Jan 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.817 - - - 0 3.117 / 2.517 18:17:23 CT
16 Jan 2018
DEC 2020 DEC 2020 Show Price Chart 2.950 -0.008 2.958 2.950 2.950 2.950 1 3.258 / 2.658 11:39:32 CT
17 Jan 2018
JAN 2021 JAN 2021 Show Price Chart 3.060 -0.005 3.065 3.060 3.060 3.060 1 3.365 / 2.765 10:28:14 CT
17 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.042 - - - 0 3.342 / 2.742 18:17:23 CT
16 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 2.987 - - - 0 3.287 / 2.687 18:17:23 CT
16 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 2.702 - - - 0 3.002 / 2.402 18:17:23 CT
16 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.683 - - - 0 2.983 / 2.383 18:17:23 CT
16 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.706 - - - 0 3.006 / 2.406 18:17:23 CT
16 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.731 - - - 0 3.031 / 2.431 18:17:29 CT
16 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 18:17:29 CT
16 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 18:17:29 CT
16 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.775 - - - 0 3.075 / 2.475 18:17:29 CT
16 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.839 - - - 0 3.139 / 2.539 18:17:29 CT
16 Jan 2018
DEC 2021 DEC 2021 Show Price Chart 2.985 +0.001 2.984 2.985 2.985 2.985 1 3.284 / 2.684 07:41:12 CT
17 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.090 - - - 0 3.390 / 2.790 18:16:34 CT
16 Jan 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.066 - - - 0 3.366 / 2.766 18:16:19 CT
16 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 3.011 - - - 0 3.311 / 2.711 18:16:18 CT
16 Jan 2018
APR 2022 APR 2022 Show Price Chart - - 2.726 - - - 0 3.026 / 2.426 18:16:33 CT
16 Jan 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.707 - - - 0 3.007 / 2.407 18:16:18 CT
16 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.732 - - - 0 3.032 / 2.432 18:17:25 CT
16 Jan 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.759 - - - 0 3.059 / 2.459 18:16:46 CT
16 Jan 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 18:16:59 CT
16 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 18:16:36 CT
16 Jan 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.805 - - - 0 3.105 / 2.505 18:16:36 CT
16 Jan 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.872 - - - 0 3.172 / 2.572 18:16:45 CT
16 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.018 - - - 0 3.318 / 2.718 18:16:39 CT
16 Jan 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.123 - - - 0 3.423 / 2.823 18:17:31 CT
16 Jan 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.095 - - - 0 3.395 / 2.795 18:17:07 CT
16 Jan 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.037 - - - 0 3.337 / 2.737 18:16:44 CT
16 Jan 2018
APR 2023 APR 2023 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 18:16:18 CT
16 Jan 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.727 - - - 0 3.027 / 2.427 18:16:43 CT
16 Jan 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.752 - - - 0 3.052 / 2.452 18:17:18 CT
16 Jan 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 18:16:41 CT
16 Jan 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.802 - - - 0 3.102 / 2.502 18:17:02 CT
16 Jan 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.805 - - - 0 3.105 / 2.505 18:17:18 CT
16 Jan 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.833 - - - 0 3.133 / 2.533 18:16:56 CT
16 Jan 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.903 - - - 0 3.203 / 2.603 18:17:22 CT
16 Jan 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.050 - - - 0 3.350 / 2.750 18:16:23 CT
16 Jan 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.158 - - - 0 3.458 / 2.858 18:16:59 CT
16 Jan 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.129 - - - 0 3.429 / 2.829 18:16:59 CT
16 Jan 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.071 - - - 0 3.371 / 2.771 18:16:52 CT
16 Jan 2018
APR 2024 APR 2024 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 18:16:52 CT
16 Jan 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.758 - - - 0 3.058 / 2.458 18:16:52 CT
16 Jan 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:16:52 CT
16 Jan 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.814 - - - 0 3.114 / 2.514 18:16:52 CT
16 Jan 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.837 - - - 0 3.137 / 2.537 18:16:52 CT
16 Jan 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.841 - - - 0 3.141 / 2.541 18:16:52 CT
16 Jan 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.871 - - - 0 3.171 / 2.571 18:16:52 CT
16 Jan 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.941 - - - 0 3.241 / 2.641 18:16:52 CT
16 Jan 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.089 - - - 0 3.389 / 2.789 18:16:52 CT
16 Jan 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.201 - - - 0 3.501 / 2.901 18:16:52 CT
16 Jan 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.171 - - - 0 3.471 / 2.871 18:16:52 CT
16 Jan 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.110 - - - 0 3.410 / 2.810 18:16:52 CT
16 Jan 2018
APR 2025 APR 2025 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:16:52 CT
16 Jan 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.795 - - - 0 3.095 / 2.495 18:16:52 CT
16 Jan 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 18:16:52 CT
16 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