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 2.876 -0.086 2.962 2.923 2.941 2.860 122,852 3.262 / 2.662 11:31:26 CT
18 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 3.076 -0.052 3.128 3.097 3.113 3.059 64,618 3.428 / 2.828 11:31:32 CT
18 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 3.205 -0.043 3.248 3.220 3.233 3.187 29,939 3.548 / 2.948 11:31:11 CT
18 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 3.213 -0.044 3.257 3.228 3.241 3.196 12,291 3.557 / 2.957 11:29:46 CT
18 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 3.175 -0.043 3.218 3.196 3.202 3.158 20,123 3.518 / 2.918 11:31:09 CT
18 Oct 2017
APR 2018 APR 2018 Show Price Chart 2.948 -0.022 2.970 2.955 2.960 2.936 12,374 3.270 / 2.670 11:31:05 CT
18 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 2.926 -0.020 2.946 2.928 2.934 2.915 5,599 3.246 / 2.646 11:30:05 CT
18 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 2.956 -0.019 2.975 2.956 2.958 2.944 2,102 3.275 / 2.675 11:29:46 CT
18 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 2.988 -0.017 3.005 2.994 2.994 2.975 1,120 3.305 / 2.705 11:26:15 CT
18 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 2.988 -0.020 3.008 2.989 2.990 2.978 1,371 3.308 / 2.708 11:25:58 CT
18 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 2.964 -0.025 2.989 2.969 2.972 2.959 1,069 3.289 / 2.689 11:11:50 CT
18 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 2.992 -0.019 3.011 2.988 2.993 2.980 3,596 3.311 / 2.711 11:27:45 CT
18 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 3.047 -0.018 3.065 3.042 3.048 3.035 411 3.365 / 2.765 11:22:14 CT
18 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 3.181 -0.017 3.198 3.180 3.184 3.170 488 3.498 / 2.898 11:31:32 CT
18 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 3.262 -0.017 3.279 3.257 3.266 3.249 1,454 3.579 / 2.979 11:20:53 CT
18 Oct 2017
FEB 2019 FEB 2019 Show Price Chart 3.228 -0.021 3.249 3.227 3.238 3.223 525 3.549 / 2.949 11:08:08 CT
18 Oct 2017
MAR 2019 MAR 2019 Show Price Chart 3.153 -0.018 3.171 3.163 3.163 3.153 914 3.471 / 2.871 11:14:01 CT
18 Oct 2017
APR 2019 APR 2019 Show Price Chart 2.779 -0.003 2.782 2.775 2.782 2.775 780 3.082 / 2.482 11:22:14 CT
18 Oct 2017
MAY 2019 MAY 2019 Show Price Chart 2.737 -0.003 2.740 2.740 2.740 2.734 177 3.040 / 2.440 11:14:29 CT
18 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 2.761 -0.001 2.762 2.761 2.761 2.761 14 3.062 / 2.462 11:14:29 CT
18 Oct 2017
JUL 2019 JUL 2019 Show Price Chart 2.784 -0.001 2.785 2.784 2.784 2.784 15 3.085 / 2.485 09:41:13 CT
18 Oct 2017
AUG 2019 AUG 2019 Show Price Chart 2.785 -0.001 2.786 2.785 2.785 2.785 21 3.086 / 2.486 08:18:31 CT
18 Oct 2017
SEP 2019 SEP 2019 Show Price Chart 2.764 -0.005 2.769 2.764 2.764 2.764 46 3.069 / 2.469 11:21:26 CT
18 Oct 2017
OCT 2019 OCT 2019 Show Price Chart 2.793 0.000 2.793 2.793 2.793 2.793 45 3.093 / 2.493 11:21:26 CT
18 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.853 - - - 7 3.153 / 2.553 09:41:13 CT
18 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 3.001 - - - 0 3.301 / 2.701 18:16:06 CT
17 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.105 - - - 0 3.405 / 2.805 11:09:33 CT
18 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.082 - - - 0 3.382 / 2.782 18:16:06 CT
17 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.027 - - - 0 3.327 / 2.727 18:16:06 CT
17 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 2.717 - - - 0 3.017 / 2.417 11:14:56 CT
18 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 10:22:26 CT
18 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.714 - - - 0 3.014 / 2.414 18:16:06 CT
17 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 18:16:06 CT
17 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.750 - - - 0 3.050 / 2.450 18:16:06 CT
17 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 18:16:06 CT
17 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 18:16:06 CT
17 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.845 - - - 0 3.145 / 2.545 18:16:06 CT
17 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 2.997 - - - 0 3.297 / 2.697 18:16:06 CT
17 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.107 - - - 0 3.407 / 2.807 10:30:09 CT
18 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.086 - - - 0 3.386 / 2.786 18:16:06 CT
17 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.032 - - - 0 3.332 / 2.732 18:16:06 CT
17 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 2.727 - - - 0 3.027 / 2.427 18:16:06 CT
17 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.702 - - - 0 3.002 / 2.402 18:16:06 CT
17 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.724 - - - 0 3.024 / 2.424 18:16:06 CT
17 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 18:16:12 CT
17 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.763 - - - 0 3.063 / 2.463 18:16:12 CT
17 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 18:16:12 CT
17 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.787 - - - 0 3.087 / 2.487 18:16:12 CT
17 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.860 - - - 0 3.160 / 2.560 18:16:12 CT
17 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.012 - - - 0 3.312 / 2.712 02:32:20 CT
18 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.124 - - - 0 3.424 / 2.824 18:15:24 CT
17 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.103 - - - 0 3.403 / 2.803 18:15:11 CT
17 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.049 - - - 0 3.349 / 2.749 18:15:11 CT
17 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 2.754 - - - 0 3.054 / 2.454 18:15:23 CT
17 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.736 - - - 0 3.036 / 2.436 18:15:10 CT
17 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 18:16:08 CT
17 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.788 - - - 0 3.088 / 2.488 18:15:35 CT
17 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.808 - - - 0 3.108 / 2.508 18:15:46 CT
17 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.808 - - - 0 3.108 / 2.508 18:15:26 CT
17 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.834 - - - 0 3.134 / 2.534 18:15:26 CT
17 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.909 - - - 0 3.209 / 2.609 18:15:34 CT
17 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.064 - - - 0 3.364 / 2.764 18:15:28 CT
17 Oct 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.184 - - - 0 3.484 / 2.884 18:16:13 CT
17 Oct 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.158 - - - 0 3.458 / 2.858 18:15:52 CT
17 Oct 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.098 - - - 0 3.398 / 2.798 18:15:34 CT
17 Oct 2017
APR 2023 APR 2023 Show Price Chart - - 2.803 - - - 0 3.103 / 2.503 18:15:11 CT
17 Oct 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:15:33 CT
17 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.810 - - - 0 3.110 / 2.510 18:16:02 CT
17 Oct 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.837 - - - 0 3.137 / 2.537 18:15:31 CT
17 Oct 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.860 - - - 0 3.160 / 2.560 18:15:48 CT
17 Oct 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.863 - - - 0 3.163 / 2.563 18:16:01 CT
17 Oct 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.893 - - - 0 3.193 / 2.593 18:15:44 CT
17 Oct 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.968 - - - 0 3.268 / 2.668 18:16:06 CT
17 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.121 - - - 0 3.421 / 2.821 18:15:15 CT
17 Oct 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.241 - - - 0 3.541 / 2.941 18:15:47 CT
17 Oct 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.212 - - - 0 3.512 / 2.912 18:15:47 CT
17 Oct 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.149 - - - 0 3.449 / 2.849 18:15:40 CT
17 Oct 2017
APR 2024 APR 2024 Show Price Chart - - 2.854 - - - 0 3.154 / 2.554 18:15:40 CT
17 Oct 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.836 - - - 0 3.136 / 2.536 18:15:40 CT
17 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.862 - - - 0 3.162 / 2.562 18:15:40 CT
17 Oct 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.890 - - - 0 3.190 / 2.590 18:15:40 CT
17 Oct 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.913 - - - 0 3.213 / 2.613 18:15:40 CT
17 Oct 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.917 - - - 0 3.217 / 2.617 18:15:40 CT
17 Oct 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.950 - - - 0 3.250 / 2.650 18:15:40 CT
17 Oct 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.025 - - - 0 3.325 / 2.725 18:15:40 CT
17 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.178 - - - 0 3.478 / 2.878 18:15:40 CT
17 Oct 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.298 - - - 0 3.598 / 2.998 18:15:40 CT
17 Oct 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.269 - - - 0 3.569 / 2.969 18:15:40 CT
17 Oct 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.206 - - - 0 3.506 / 2.906 18:15:40 CT
17 Oct 2017
APR 2025 APR 2025 Show Price Chart - - 2.911 - - - 0 3.211 / 2.611 18:15:40 CT
17 Oct 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.893 - - - 0 3.193 / 2.593 18:15:40 CT
17 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.921 - - - 0 3.221 / 2.621 18:15:40 CT
17 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