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 3.180 -0.009 3.189 3.198 3.246 3.133 203,180 3.489 / 2.889 15:59:59 CT
19 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 2.939 -0.049 2.988 2.988 2.998 2.926 141,630 3.288 / 2.688 15:59:59 CT
19 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.787 -0.023 2.810 2.816 2.824 2.767 55,269 3.110 / 2.510 15:59:35 CT
19 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.780 -0.022 2.802 2.798 2.814 2.763 34,013 3.102 / 2.502 15:59:22 CT
19 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.816 -0.022 2.838 2.835 2.849 2.797 11,889 3.138 / 2.538 15:59:21 CT
19 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.853 -0.023 2.876 2.872 2.884 2.835 11,806 3.176 / 2.576 15:59:01 CT
19 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.853 -0.019 2.872 2.856 2.880 2.840 4,571 3.172 / 2.572 15:59:01 CT
19 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.823 -0.025 2.848 2.845 2.856 2.813 4,429 3.148 / 2.548 15:59:54 CT
19 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.844 -0.022 2.866 2.852 2.875 2.827 17,823 3.166 / 2.566 15:59:58 CT
19 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.889 -0.026 2.915 2.900 2.922 2.883 3,377 3.215 / 2.615 15:31:46 CT
19 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 3.015 -0.024 3.039 3.033 3.046 3.009 2,892 3.339 / 2.739 15:55:12 CT
19 Jan 2018
JAN 2019 JAN 2019 Show Price Chart 3.097 -0.018 3.115 3.100 3.122 3.077 9,086 3.415 / 2.815 15:59:58 CT
19 Jan 2018
FEB 2019 FEB 2019 Show Price Chart 3.058 -0.027 3.085 3.053 3.089 3.053 2,670 3.385 / 2.785 15:43:09 CT
19 Jan 2018
MAR 2019 MAR 2019 Show Price Chart 2.975 -0.027 3.002 2.977 3.002 2.970 4,717 3.302 / 2.702 15:45:46 CT
19 Jan 2018
APR 2019 APR 2019 Show Price Chart 2.674 -0.028 2.702 2.703 2.703 2.673 2,594 3.002 / 2.402 15:53:31 CT
19 Jan 2018
MAY 2019 MAY 2019 Show Price Chart 2.647 -0.019 2.666 2.646 2.663 2.641 903 2.966 / 2.366 15:04:44 CT
19 Jan 2018
JUN 2019 JUN 2019 Show Price Chart 2.664 -0.026 2.690 2.680 2.686 2.664 374 2.990 / 2.390 15:43:26 CT
19 Jan 2018
JUL 2019 JUL 2019 Show Price Chart 2.708 -0.007 2.715 2.709 2.712 2.708 155 3.015 / 2.415 14:30:32 CT
19 Jan 2018
AUG 2019 AUG 2019 Show Price Chart 2.707 -0.007 2.714 2.709 2.709 2.706 104 3.014 / 2.414 15:29:30 CT
19 Jan 2018
SEP 2019 SEP 2019 Show Price Chart 2.664 -0.035 2.699 2.690 2.693 2.664 415 2.999 / 2.399 15:43:40 CT
19 Jan 2018
OCT 2019 OCT 2019 Show Price Chart 2.710 -0.014 2.724 2.716 2.725 2.710 1,094 3.024 / 2.424 15:53:31 CT
19 Jan 2018
NOV 2019 NOV 2019 Show Price Chart 2.767 -0.004 2.771 2.763 2.770 2.763 528 3.071 / 2.471 13:29:28 CT
19 Jan 2018
DEC 2019 DEC 2019 Show Price Chart 2.900 -0.001 2.901 2.900 2.900 2.900 262 3.201 / 2.601 13:29:27 CT
19 Jan 2018
JAN 2020 JAN 2020 Show Price Chart 2.988 -0.019 3.007 3.005 3.006 2.988 250 3.307 / 2.707 15:43:09 CT
19 Jan 2018
FEB 2020 FEB 2020 Show Price Chart - - 2.995 - - - 37 3.295 / 2.695 10:22:30 CT
19 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.940 - - - 0 3.240 / 2.640 18:13:20 CT
18 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 2.676 - - - 0 2.976 / 2.376 18:13:20 CT
18 Jan 2018
MAY 2020 MAY 2020 Show Price Chart 2.675 +0.016 2.659 2.675 2.675 2.675 5 2.959 / 2.359 10:57:58 CT
19 Jan 2018
JUN 2020 JUN 2020 Show Price Chart 2.700 +0.013 2.687 2.700 2.700 2.700 30 2.987 / 2.387 10:46:14 CT
19 Jan 2018
JUL 2020 JUL 2020 Show Price Chart 2.734 +0.017 2.717 2.734 2.734 2.734 38 3.017 / 2.417 13:30:10 CT
19 Jan 2018
AUG 2020 AUG 2020 Show Price Chart 2.730 +0.005 2.725 2.742 2.742 2.730 48 3.025 / 2.425 13:30:10 CT
19 Jan 2018
SEP 2020 SEP 2020 Show Price Chart 2.735 +0.014 2.721 2.730 2.735 2.730 15 3.021 / 2.421 10:47:53 CT
19 Jan 2018
OCT 2020 OCT 2020 Show Price Chart 2.750 +0.001 2.749 2.763 2.763 2.750 40 3.049 / 2.449 13:12:02 CT
19 Jan 2018
NOV 2020 NOV 2020 Show Price Chart 2.810 +0.001 2.809 2.810 2.810 2.810 17 3.109 / 2.509 14:00:22 CT
19 Jan 2018
DEC 2020 DEC 2020 Show Price Chart 2.960 +0.009 2.951 2.960 2.960 2.960 17 3.251 / 2.651 14:00:22 CT
19 Jan 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.058 - - - 1 3.358 / 2.758 15:01:27 CT
19 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.036 - - - 1 3.336 / 2.736 15:01:27 CT
19 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 2.982 - - - 0 3.282 / 2.682 18:13:20 CT
18 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 2.702 - - - 0 3.002 / 2.402 18:13:20 CT
18 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.684 - - - 0 2.984 / 2.384 18:13:20 CT
18 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.707 - - - 0 3.007 / 2.407 18:13:20 CT
18 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.732 - - - 0 3.032 / 2.432 18:13:27 CT
18 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 18:13:27 CT
18 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.745 - - - 0 3.045 / 2.445 18:13:27 CT
18 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.774 - - - 0 3.074 / 2.474 18:13:27 CT
18 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.836 - - - 0 3.136 / 2.536 18:13:27 CT
18 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 2.980 - - - 0 3.280 / 2.680 18:13:27 CT
18 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.086 - - - 0 3.386 / 2.786 18:12:28 CT
18 Jan 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.061 - - - 0 3.361 / 2.761 18:12:13 CT
18 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 3.006 - - - 0 3.306 / 2.706 18:12:12 CT
18 Jan 2018
APR 2022 APR 2022 Show Price Chart - - 2.721 - - - 0 3.021 / 2.421 18:12:27 CT
18 Jan 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.702 - - - 0 3.002 / 2.402 18:12:11 CT
18 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.727 - - - 0 3.027 / 2.427 18:13:23 CT
18 Jan 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.754 - - - 0 3.054 / 2.454 18:12:41 CT
18 Jan 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 18:12:55 CT
18 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 18:12:31 CT
18 Jan 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.798 - - - 0 3.098 / 2.498 18:12:31 CT
18 Jan 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.864 - - - 0 3.164 / 2.564 18:12:40 CT
18 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.010 - - - 0 3.310 / 2.710 18:12:33 CT
18 Jan 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.115 - - - 0 3.415 / 2.815 18:13:29 CT
18 Jan 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.087 - - - 0 3.387 / 2.787 18:13:04 CT
18 Jan 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.029 - - - 0 3.329 / 2.729 18:12:40 CT
18 Jan 2018
APR 2023 APR 2023 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 18:12:12 CT
18 Jan 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.719 - - - 0 3.019 / 2.419 18:12:38 CT
18 Jan 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 18:13:16 CT
18 Jan 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.771 - - - 0 3.071 / 2.471 18:12:36 CT
18 Jan 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.794 - - - 0 3.094 / 2.494 18:13:00 CT
18 Jan 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.797 - - - 0 3.097 / 2.497 18:13:15 CT
18 Jan 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.825 - - - 0 3.125 / 2.525 18:12:52 CT
18 Jan 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.895 - - - 0 3.195 / 2.595 18:13:20 CT
18 Jan 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.042 - - - 0 3.342 / 2.742 18:12:17 CT
18 Jan 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.150 - - - 0 3.450 / 2.850 18:12:56 CT
18 Jan 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.121 - - - 0 3.421 / 2.821 18:12:56 CT
18 Jan 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.063 - - - 0 3.363 / 2.763 18:12:47 CT
18 Jan 2018
APR 2024 APR 2024 Show Price Chart - - 2.770 - - - 0 3.070 / 2.470 18:12:47 CT
18 Jan 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.750 - - - 0 3.050 / 2.450 18:12:47 CT
18 Jan 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.777 - - - 0 3.077 / 2.477 18:12:47 CT
18 Jan 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.806 - - - 0 3.106 / 2.506 18:12:47 CT
18 Jan 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.829 - - - 0 3.129 / 2.529 18:12:47 CT
18 Jan 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.833 - - - 0 3.133 / 2.533 18:12:47 CT
18 Jan 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.863 - - - 0 3.163 / 2.563 18:12:47 CT
18 Jan 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.933 - - - 0 3.233 / 2.633 18:12:47 CT
18 Jan 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.081 - - - 0 3.381 / 2.781 18:12:48 CT
18 Jan 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.193 - - - 0 3.493 / 2.893 18:12:48 CT
18 Jan 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.163 - - - 0 3.463 / 2.863 18:12:48 CT
18 Jan 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.102 - - - 0 3.402 / 2.802 18:12:48 CT
18 Jan 2018
APR 2025 APR 2025 Show Price Chart - - 2.807 - - - 0 3.107 / 2.507 18:12:48 CT
18 Jan 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.787 - - - 0 3.087 / 2.487 18:12:48 CT
18 Jan 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:12:48 CT
18 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