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
MAR 2018 MAR 2018 Show Price Chart 2.631 +0.015 2.616 2.638 2.643 2.629 1,282 2.916 / 2.316 21:03:01 CT
20 Feb 2018
APR 2018 APR 2018 Show Price Chart 2.663 +0.014 2.649 2.668 2.672 2.661 1,739 2.949 / 2.349 21:03:02 CT
20 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 2.686 +0.008 2.678 2.692 2.697 2.686 310 2.978 / 2.378 20:51:32 CT
20 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 2.721 +0.007 2.714 2.726 2.732 2.721 189 3.014 / 2.414 20:49:17 CT
20 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 2.766 +0.009 2.757 2.769 2.774 2.766 286 3.057 / 2.457 20:50:33 CT
20 Feb 2018
AUG 2018 AUG 2018 Show Price Chart 2.778 +0.009 2.769 2.781 2.784 2.778 238 3.069 / 2.469 20:27:21 CT
20 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 2.770 +0.012 2.758 2.769 2.770 2.769 19 3.058 / 2.458 19:49:02 CT
20 Feb 2018
OCT 2018 OCT 2018 Show Price Chart 2.780 +0.006 2.774 2.780 2.780 2.780 2 3.074 / 2.474 20:24:11 CT
20 Feb 2018
NOV 2018 NOV 2018 Show Price Chart - - 2.822 - - - 1 3.122 / 2.522 19:00:27 CT
20 Feb 2018
DEC 2018 DEC 2018 Show Price Chart - - 2.943 - - - 0 3.243 / 2.643 18:19:50 CT
20 Feb 2018
JAN 2019 JAN 2019 Show Price Chart - - 3.027 - - - 0 3.327 / 2.727 20:50:35 CT
20 Feb 2018
FEB 2019 FEB 2019 Show Price Chart - - 3.000 - - - 0 3.300 / 2.700 20:50:35 CT
20 Feb 2018
MAR 2019 MAR 2019 Show Price Chart - - 2.910 - - - 0 3.210 / 2.610 19:59:51 CT
20 Feb 2018
APR 2019 APR 2019 Show Price Chart - - 2.641 - - - 0 2.941 / 2.341 19:59:49 CT
20 Feb 2018
MAY 2019 MAY 2019 Show Price Chart - - 2.618 - - - 0 2.918 / 2.318 19:59:49 CT
20 Feb 2018
JUN 2019 JUN 2019 Show Price Chart - - 2.648 - - - 0 2.948 / 2.348 18:19:50 CT
20 Feb 2018
JUL 2019 JUL 2019 Show Price Chart - - 2.680 - - - 0 2.980 / 2.380 18:19:50 CT
20 Feb 2018
AUG 2019 AUG 2019 Show Price Chart - - 2.686 - - - 0 2.986 / 2.386 18:19:50 CT
20 Feb 2018
SEP 2019 SEP 2019 Show Price Chart - - 2.675 - - - 0 2.975 / 2.375 18:19:50 CT
20 Feb 2018
OCT 2019 OCT 2019 Show Price Chart - - 2.700 - - - 0 3.000 / 2.400 18:19:50 CT
20 Feb 2018
NOV 2019 NOV 2019 Show Price Chart - - 2.755 - - - 0 3.055 / 2.455 18:19:50 CT
20 Feb 2018
DEC 2019 DEC 2019 Show Price Chart - - 2.894 - - - 0 3.194 / 2.594 18:19:50 CT
20 Feb 2018
JAN 2020 JAN 2020 Show Price Chart - - 3.014 - - - 0 3.314 / 2.714 18:19:50 CT
20 Feb 2018
FEB 2020 FEB 2020 Show Price Chart - - 2.992 - - - 0 3.292 / 2.692 18:19:50 CT
20 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.909 - - - 0 3.209 / 2.609 18:19:50 CT
20 Feb 2018
APR 2020 APR 2020 Show Price Chart - - 2.639 - - - 0 2.939 / 2.339 18:19:50 CT
20 Feb 2018
MAY 2020 MAY 2020 Show Price Chart - - 2.619 - - - 0 2.919 / 2.319 18:19:50 CT
20 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.646 - - - 0 2.946 / 2.346 18:19:50 CT
20 Feb 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.675 - - - 0 2.975 / 2.375 18:19:50 CT
20 Feb 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.677 - - - 0 2.977 / 2.377 18:19:50 CT
20 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.670 - - - 0 2.970 / 2.370 18:19:50 CT
20 Feb 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.698 - - - 0 2.998 / 2.398 18:19:50 CT
20 Feb 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.756 - - - 0 3.056 / 2.456 18:19:50 CT
20 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.901 - - - 0 3.201 / 2.601 18:19:50 CT
20 Feb 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.024 - - - 0 3.324 / 2.724 18:19:50 CT
20 Feb 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.002 - - - 0 3.302 / 2.702 18:19:50 CT
20 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 2.942 - - - 0 3.242 / 2.642 18:19:50 CT
20 Feb 2018
APR 2021 APR 2021 Show Price Chart - - 2.690 - - - 0 2.990 / 2.390 18:19:50 CT
20 Feb 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.672 - - - 0 2.972 / 2.372 18:19:50 CT
20 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.695 - - - 0 2.995 / 2.395 18:19:50 CT
20 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 18:19:57 CT
20 Feb 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.730 - - - 0 3.030 / 2.430 18:19:57 CT
20 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.725 - - - 0 3.025 / 2.425 18:19:57 CT
20 Feb 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 18:19:57 CT
20 Feb 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.809 - - - 0 3.109 / 2.509 18:19:57 CT
20 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 2.949 - - - 0 3.249 / 2.649 18:19:57 CT
20 Feb 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.059 - - - 0 3.359 / 2.759 18:19:01 CT
20 Feb 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.038 - - - 0 3.338 / 2.738 18:18:44 CT
20 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 2.980 - - - 0 3.280 / 2.680 18:18:44 CT
20 Feb 2018
APR 2022 APR 2022 Show Price Chart - - 2.720 - - - 0 3.020 / 2.420 18:18:59 CT
20 Feb 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.703 - - - 0 3.003 / 2.403 18:18:43 CT
20 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.728 - - - 0 3.028 / 2.428 18:19:53 CT
20 Feb 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.755 - - - 0 3.055 / 2.455 18:19:14 CT
20 Feb 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.773 - - - 0 3.073 / 2.473 18:19:26 CT
20 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.774 - - - 0 3.074 / 2.474 18:19:03 CT
20 Feb 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.800 - - - 0 3.100 / 2.500 18:19:03 CT
20 Feb 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.866 - - - 0 3.166 / 2.566 18:19:13 CT
20 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.008 - - - 0 3.308 / 2.708 18:19:06 CT
20 Feb 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.118 - - - 0 3.418 / 2.818 18:19:59 CT
20 Feb 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.095 - - - 0 3.395 / 2.795 18:19:33 CT
20 Feb 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.037 - - - 0 3.337 / 2.737 18:19:12 CT
20 Feb 2018
APR 2023 APR 2023 Show Price Chart - - 2.760 - - - 0 3.060 / 2.460 18:18:44 CT
20 Feb 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 18:19:11 CT
20 Feb 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.765 - - - 0 3.065 / 2.465 18:19:46 CT
20 Feb 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 18:19:08 CT
20 Feb 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.815 - - - 0 3.115 / 2.515 18:19:29 CT
20 Feb 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.817 - - - 0 3.117 / 2.517 18:19:45 CT
20 Feb 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.843 - - - 0 3.143 / 2.543 18:19:24 CT
20 Feb 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.909 - - - 0 3.209 / 2.609 18:19:50 CT
20 Feb 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.054 - - - 0 3.354 / 2.754 18:18:49 CT
20 Feb 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.166 - - - 0 3.466 / 2.866 18:19:27 CT
20 Feb 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.141 - - - 0 3.441 / 2.841 18:19:27 CT
20 Feb 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.083 - - - 0 3.383 / 2.783 18:19:19 CT
20 Feb 2018
APR 2024 APR 2024 Show Price Chart - - 2.798 - - - 0 3.098 / 2.498 18:19:19 CT
20 Feb 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 18:19:19 CT
20 Feb 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.805 - - - 0 3.105 / 2.505 18:19:19 CT
20 Feb 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.834 - - - 0 3.134 / 2.534 18:19:19 CT
20 Feb 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.857 - - - 0 3.157 / 2.557 18:19:19 CT
20 Feb 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.861 - - - 0 3.161 / 2.561 18:19:19 CT
20 Feb 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.891 - - - 0 3.191 / 2.591 18:19:19 CT
20 Feb 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.960 - - - 0 3.260 / 2.660 18:19:19 CT
20 Feb 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.105 - - - 0 3.405 / 2.805 18:19:20 CT
20 Feb 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.217 - - - 0 3.517 / 2.917 18:19:20 CT
20 Feb 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.190 - - - 0 3.490 / 2.890 18:19:20 CT
20 Feb 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.131 - - - 0 3.431 / 2.831 18:19:20 CT
20 Feb 2018
APR 2025 APR 2025 Show Price Chart - - 2.848 - - - 0 3.148 / 2.548 18:19:20 CT
20 Feb 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.826 - - - 0 3.126 / 2.526 18:19:20 CT
20 Feb 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.852 - - - 0 3.152 / 2.552 18:19:20 CT
20 Feb 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 - - - - - - 0 - -
FEB 2028 FEB 2028 Show Price Chart - - - - - - 0 - -