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 2.825 -0.003 2.828 2.801 2.844 2.798 14,313 3.128 / 2.528 05:47:41 CT
12 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 2.844 -0.003 2.847 2.818 2.861 2.818 4,136 3.147 / 2.547 05:47:30 CT
12 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 2.814 -0.002 2.816 2.790 2.830 2.790 2,313 3.116 / 2.516 05:47:12 CT
12 Dec 2017
APR 2018 APR 2018 Show Price Chart 2.730 +0.008 2.722 2.700 2.733 2.700 1,858 3.022 / 2.422 05:46:43 CT
12 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 2.728 +0.005 2.723 2.704 2.733 2.704 1,021 3.023 / 2.423 05:46:43 CT
12 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 2.765 +0.005 2.760 2.748 2.768 2.746 294 3.060 / 2.460 05:40:38 CT
12 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 2.800 +0.002 2.798 2.786 2.804 2.782 226 3.098 / 2.498 05:40:38 CT
12 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 2.806 +0.002 2.804 2.802 2.809 2.799 71 3.104 / 2.504 05:38:40 CT
12 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 2.789 +0.002 2.787 2.772 2.791 2.770 94 3.087 / 2.487 05:16:35 CT
12 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 2.815 +0.002 2.813 2.800 2.817 2.795 336 3.113 / 2.513 05:39:31 CT
12 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 2.877 +0.002 2.875 2.870 2.877 2.870 25 3.175 / 2.575 05:37:53 CT
12 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 3.012 +0.002 3.010 2.990 3.012 2.990 55 3.310 / 2.710 05:24:08 CT
12 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 3.102 -0.002 3.104 3.098 3.102 3.098 99 3.404 / 2.804 05:39:31 CT
12 Dec 2017
FEB 2019 FEB 2019 Show Price Chart 3.075 -0.008 3.083 3.075 3.075 3.075 17 3.383 / 2.783 01:55:59 CT
12 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 3.014 -0.006 3.020 3.001 3.014 3.001 5 3.320 / 2.720 02:56:57 CT
12 Dec 2017
APR 2019 APR 2019 Show Price Chart 2.709 -0.008 2.717 2.709 2.710 2.709 8 3.017 / 2.417 00:23:02 CT
12 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.679 - - - 0 2.979 / 2.379 03:56:14 CT
12 Dec 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.702 - - - 0 3.002 / 2.402 18:27:42 CT
11 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.726 - - - 0 3.026 / 2.426 18:27:42 CT
11 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.726 - - - 0 3.026 / 2.426 18:27:42 CT
11 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.709 - - - 0 3.009 / 2.409 18:27:42 CT
11 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.733 - - - 0 3.033 / 2.433 18:27:42 CT
11 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.780 - - - 0 3.080 / 2.480 18:27:42 CT
11 Dec 2017
DEC 2019 DEC 2019 Show Price Chart - - 2.923 - - - 0 3.223 / 2.623 18:27:42 CT
11 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.031 - - - 0 3.331 / 2.731 18:27:42 CT
11 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.007 - - - 0 3.307 / 2.707 18:27:42 CT
11 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 2.955 - - - 0 3.255 / 2.655 18:27:42 CT
11 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 2.670 - - - 0 2.970 / 2.370 18:27:42 CT
11 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.646 - - - 0 2.946 / 2.346 03:55:52 CT
12 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.674 - - - 0 2.974 / 2.374 18:27:42 CT
11 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.704 - - - 0 3.004 / 2.404 18:27:42 CT
11 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.719 - - - 0 3.019 / 2.419 18:27:42 CT
11 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.719 - - - 0 3.019 / 2.419 18:27:42 CT
11 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 18:27:42 CT
11 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.819 - - - 0 3.119 / 2.519 18:27:42 CT
11 Dec 2017
DEC 2020 DEC 2020 Show Price Chart - - 2.967 - - - 0 3.267 / 2.667 18:27:42 CT
11 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.077 - - - 0 3.377 / 2.777 18:27:42 CT
11 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.051 - - - 0 3.351 / 2.751 18:27:42 CT
11 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 2.994 - - - 0 3.294 / 2.694 18:27:42 CT
11 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 2.689 - - - 0 2.989 / 2.389 18:27:42 CT
11 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.666 - - - 0 2.966 / 2.366 18:27:42 CT
11 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.690 - - - 0 2.990 / 2.390 18:27:42 CT
11 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.716 - - - 0 3.016 / 2.416 18:27:48 CT
11 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.730 - - - 0 3.030 / 2.430 18:27:48 CT
11 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.730 - - - 0 3.030 / 2.430 18:27:48 CT
11 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.757 - - - 0 3.057 / 2.457 18:27:48 CT
11 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.822 - - - 0 3.122 / 2.522 18:27:48 CT
11 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 2.967 - - - 0 3.267 / 2.667 18:27:48 CT
11 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.077 - - - 0 3.377 / 2.777 18:26:56 CT
11 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.049 - - - 0 3.349 / 2.749 18:26:42 CT
11 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 2.990 - - - 0 3.290 / 2.690 18:26:41 CT
11 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 2.698 - - - 0 2.998 / 2.398 18:26:55 CT
11 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.680 - - - 0 2.980 / 2.380 18:26:41 CT
11 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.705 - - - 0 3.005 / 2.405 18:27:44 CT
11 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.732 - - - 0 3.032 / 2.432 18:27:08 CT
11 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.752 - - - 0 3.052 / 2.452 18:27:20 CT
11 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.752 - - - 0 3.052 / 2.452 18:26:58 CT
11 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 18:26:58 CT
11 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.850 - - - 0 3.150 / 2.550 18:27:07 CT
11 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.000 - - - 0 3.300 / 2.700 18:27:01 CT
11 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.120 - - - 0 3.420 / 2.820 18:27:50 CT
11 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.092 - - - 0 3.392 / 2.792 18:27:27 CT
11 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.033 - - - 0 3.333 / 2.733 18:27:06 CT
11 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 2.727 - - - 0 3.027 / 2.427 18:26:41 CT
11 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.707 - - - 0 3.007 / 2.407 18:27:05 CT
11 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.732 - - - 0 3.032 / 2.432 18:27:38 CT
11 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.759 - - - 0 3.059 / 2.459 18:27:03 CT
11 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.782 - - - 0 3.082 / 2.482 18:27:23 CT
11 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:27:37 CT
11 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:27:18 CT
11 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.890 - - - 0 3.190 / 2.590 18:27:41 CT
11 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.040 - - - 0 3.340 / 2.740 18:26:46 CT
11 Dec 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.160 - - - 0 3.460 / 2.860 18:27:21 CT
11 Dec 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.132 - - - 0 3.432 / 2.832 18:27:21 CT
11 Dec 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.074 - - - 0 3.374 / 2.774 18:27:14 CT
11 Dec 2017
APR 2024 APR 2024 Show Price Chart - - 2.764 - - - 0 3.064 / 2.464 18:27:14 CT
11 Dec 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 18:27:14 CT
11 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.770 - - - 0 3.070 / 2.470 18:27:14 CT
11 Dec 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.798 - - - 0 3.098 / 2.498 18:27:14 CT
11 Dec 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.821 - - - 0 3.121 / 2.521 18:27:14 CT
11 Dec 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.825 - - - 0 3.125 / 2.525 18:27:14 CT
11 Dec 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.857 - - - 0 3.157 / 2.557 18:27:14 CT
11 Dec 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.932 - - - 0 3.232 / 2.632 18:27:14 CT
11 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.084 - - - 0 3.384 / 2.784 18:27:14 CT
11 Dec 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.207 - - - 0 3.507 / 2.907 18:27:14 CT
11 Dec 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.179 - - - 0 3.479 / 2.879 18:27:14 CT
11 Dec 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.118 - - - 0 3.418 / 2.818 18:27:14 CT
11 Dec 2017
APR 2025 APR 2025 Show Price Chart - - 2.808 - - - 0 3.108 / 2.508 18:27:14 CT
11 Dec 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.788 - - - 0 3.088 / 2.488 18:27:14 CT
11 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.816 - - - 0 3.116 / 2.516 18:27:14 CT
11 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