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 2.664 -0.051 2.715 2.704 2.717 2.652 25,145 3.015 / 2.415 07:12:33 CT
14 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 2.681 -0.051 2.732 2.720 2.734 2.672 8,153 3.032 / 2.432 07:12:14 CT
14 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 2.655 -0.049 2.704 2.695 2.708 2.650 4,185 3.004 / 2.404 07:11:22 CT
14 Dec 2017
APR 2018 APR 2018 Show Price Chart 2.598 -0.033 2.631 2.629 2.638 2.596 3,511 2.931 / 2.331 07:11:38 CT
14 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 2.608 -0.030 2.638 2.637 2.642 2.607 4,037 2.938 / 2.338 07:09:14 CT
14 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 2.646 -0.029 2.675 2.673 2.679 2.646 1,956 2.975 / 2.375 07:06:52 CT
14 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 2.685 -0.027 2.712 2.711 2.711 2.685 835 3.012 / 2.412 07:05:42 CT
14 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 2.696 -0.022 2.718 2.710 2.710 2.695 184 3.018 / 2.418 06:59:43 CT
14 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 2.677 -0.026 2.703 2.708 2.708 2.677 72 3.003 / 2.403 07:03:40 CT
14 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 2.705 -0.025 2.730 2.729 2.737 2.705 999 3.030 / 2.430 07:08:59 CT
14 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 2.780 -0.010 2.790 2.783 2.783 2.765 56 3.090 / 2.490 06:48:17 CT
14 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 2.899 -0.025 2.924 2.917 2.917 2.899 26 3.224 / 2.624 06:52:36 CT
14 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 2.996 -0.021 3.017 3.011 3.013 2.990 386 3.317 / 2.717 07:07:10 CT
14 Dec 2017
FEB 2019 FEB 2019 Show Price Chart 2.997 -0.005 3.002 2.997 2.997 2.997 32 3.302 / 2.702 04:56:11 CT
14 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 2.925 -0.020 2.945 2.936 2.939 2.925 24 3.245 / 2.645 06:46:01 CT
14 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 2.675 - - - 8 2.975 / 2.375 06:53:17 CT
14 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.646 - - - 2 2.946 / 2.346 01:39:11 CT
14 Dec 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.670 - - - 0 2.970 / 2.370 17:58:46 CT
13 Dec 2017
JUL 2019 JUL 2019 Show Price Chart 2.695 -0.001 2.696 2.695 2.695 2.695 1 2.996 / 2.396 01:39:09 CT
14 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.696 - - - 0 2.996 / 2.396 17:58:46 CT
13 Dec 2017
SEP 2019 SEP 2019 Show Price Chart 2.678 -0.003 2.681 2.678 2.678 2.678 3 2.981 / 2.381 01:39:11 CT
14 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.705 - - - 2 3.005 / 2.405 06:51:50 CT
14 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.753 - - - 0 3.053 / 2.453 17:58:46 CT
13 Dec 2017
DEC 2019 DEC 2019 Show Price Chart - - 2.896 - - - 0 3.196 / 2.596 17:58:46 CT
13 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.001 - - - 0 3.301 / 2.701 05:24:11 CT
14 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 2.978 - - - 0 3.278 / 2.678 17:58:46 CT
13 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 2.928 - - - 0 3.228 / 2.628 17:58:46 CT
13 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 2.658 - - - 0 2.958 / 2.358 17:58:46 CT
13 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.637 - - - 0 2.937 / 2.337 17:58:46 CT
13 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.665 - - - 0 2.965 / 2.365 17:58:46 CT
13 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.695 - - - 0 2.995 / 2.395 17:58:46 CT
13 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.710 - - - 0 3.010 / 2.410 17:58:46 CT
13 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.710 - - - 0 3.010 / 2.410 17:58:46 CT
13 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 17:58:46 CT
13 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.810 - - - 0 3.110 / 2.510 17:58:46 CT
13 Dec 2017
DEC 2020 DEC 2020 Show Price Chart - - 2.958 - - - 0 3.258 / 2.658 17:58:46 CT
13 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.068 - - - 0 3.368 / 2.768 05:24:41 CT
14 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.043 - - - 0 3.343 / 2.743 17:58:46 CT
13 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 2.986 - - - 0 3.286 / 2.686 17:58:46 CT
13 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 17:58:46 CT
13 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.670 - - - 0 2.970 / 2.370 17:58:46 CT
13 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.694 - - - 0 2.994 / 2.394 17:58:46 CT
13 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 17:58:53 CT
13 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.734 - - - 0 3.034 / 2.434 17:58:53 CT
13 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.734 - - - 0 3.034 / 2.434 17:58:53 CT
13 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 17:58:53 CT
13 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.826 - - - 0 3.126 / 2.526 17:58:53 CT
13 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 2.971 - - - 0 3.271 / 2.671 17:58:53 CT
13 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.081 - - - 0 3.381 / 2.781 17:58:01 CT
13 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.053 - - - 0 3.353 / 2.753 17:57:46 CT
13 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 2.994 - - - 0 3.294 / 2.694 17:57:46 CT
13 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 2.709 - - - 0 3.009 / 2.409 17:58:00 CT
13 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.689 - - - 0 2.989 / 2.389 17:57:45 CT
13 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.714 - - - 0 3.014 / 2.414 17:58:48 CT
13 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.741 - - - 0 3.041 / 2.441 17:58:13 CT
13 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 17:58:25 CT
13 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 17:58:03 CT
13 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.787 - - - 0 3.087 / 2.487 17:58:03 CT
13 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.859 - - - 0 3.159 / 2.559 17:58:12 CT
13 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.009 - - - 0 3.309 / 2.709 17:58:06 CT
13 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.129 - - - 0 3.429 / 2.829 17:58:55 CT
13 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.101 - - - 0 3.401 / 2.801 17:58:31 CT
13 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.042 - - - 0 3.342 / 2.742 17:58:11 CT
13 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 2.742 - - - 0 3.042 / 2.442 17:57:46 CT
13 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.722 - - - 0 3.022 / 2.422 17:58:10 CT
13 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 17:58:42 CT
13 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.774 - - - 0 3.074 / 2.474 17:58:08 CT
13 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.797 - - - 0 3.097 / 2.497 17:58:27 CT
13 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.800 - - - 0 3.100 / 2.500 17:58:41 CT
13 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.830 - - - 0 3.130 / 2.530 17:58:22 CT
13 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.905 - - - 0 3.205 / 2.605 17:58:46 CT
13 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.055 - - - 0 3.355 / 2.755 17:57:50 CT
13 Dec 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.175 - - - 0 3.475 / 2.875 17:58:26 CT
13 Dec 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.147 - - - 0 3.447 / 2.847 17:58:26 CT
13 Dec 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.086 - - - 0 3.386 / 2.786 17:58:18 CT
13 Dec 2017
APR 2024 APR 2024 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 17:58:18 CT
13 Dec 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.766 - - - 0 3.066 / 2.466 17:58:18 CT
13 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 17:58:18 CT
13 Dec 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.820 - - - 0 3.120 / 2.520 17:58:18 CT
13 Dec 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.843 - - - 0 3.143 / 2.543 17:58:18 CT
13 Dec 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.847 - - - 0 3.147 / 2.547 17:58:18 CT
13 Dec 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.879 - - - 0 3.179 / 2.579 17:58:18 CT
13 Dec 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.954 - - - 0 3.254 / 2.654 17:58:18 CT
13 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.104 - - - 0 3.404 / 2.804 17:58:19 CT
13 Dec 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.227 - - - 0 3.527 / 2.927 17:58:19 CT
13 Dec 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.197 - - - 0 3.497 / 2.897 17:58:19 CT
13 Dec 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.136 - - - 0 3.436 / 2.836 17:58:19 CT
13 Dec 2017
APR 2025 APR 2025 Show Price Chart - - 2.836 - - - 0 3.136 / 2.536 17:58:19 CT
13 Dec 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.816 - - - 0 3.116 / 2.516 17:58:19 CT
13 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.844 - - - 0 3.144 / 2.544 17:58:19 CT
13 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