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 2.622 -0.062 2.684 2.686 2.732 2.581 180,743 2.912 / 2.312 16:37:26 CT
15 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 2.649 -0.055 2.704 2.700 2.746 2.602 100,764 2.935 / 2.335 16:37:26 CT
15 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 2.622 -0.056 2.678 2.677 2.719 2.581 65,989 2.910 / 2.310 16:37:26 CT
15 Dec 2017
APR 2018 APR 2018 Show Price Chart 2.575 -0.047 2.622 2.630 2.657 2.540 43,517 2.863 / 2.263 16:38:22 CT
15 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 2.590 -0.042 2.632 2.639 2.664 2.555 31,138 2.877 / 2.277 16:38:22 CT
15 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 2.631 -0.039 2.670 2.678 2.700 2.594 11,267 2.918 / 2.318 16:38:22 CT
15 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 2.667 -0.040 2.707 2.712 2.737 2.635 8,612 2.957 / 2.357 16:38:22 CT
15 Dec 2017
AUG 2018 AUG 2018 Show Price Chart 2.672 -0.042 2.714 2.710 2.739 2.641 3,649 2.964 / 2.364 16:38:22 CT
15 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 2.660 -0.041 2.701 2.696 2.725 2.628 3,424 2.950 / 2.350 16:38:22 CT
15 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 2.688 -0.043 2.731 2.744 2.755 2.658 14,133 2.980 / 2.380 16:38:22 CT
15 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 2.750 -0.041 2.791 2.795 2.811 2.723 4,083 3.044 / 2.444 16:38:22 CT
15 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 2.889 -0.036 2.925 2.938 2.944 2.854 1,610 3.177 / 2.577 16:38:22 CT
15 Dec 2017
JAN 2019 JAN 2019 Show Price Chart 2.976 -0.042 3.018 3.013 3.042 2.950 4,396 3.270 / 2.670 16:38:22 CT
15 Dec 2017
FEB 2019 FEB 2019 Show Price Chart 2.962 -0.041 3.003 3.021 3.021 2.940 955 3.261 / 2.661 16:38:22 CT
15 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 2.912 -0.034 2.946 2.960 2.960 2.887 2,724 3.204 / 2.604 16:38:22 CT
15 Dec 2017
APR 2019 APR 2019 Show Price Chart 2.644 -0.029 2.673 2.670 2.670 2.620 2,385 2.940 / 2.340 16:38:22 CT
15 Dec 2017
MAY 2019 MAY 2019 Show Price Chart 2.629 -0.021 2.650 2.642 2.648 2.599 698 2.918 / 2.318 16:38:22 CT
15 Dec 2017
JUN 2019 JUN 2019 Show Price Chart 2.654 -0.020 2.674 2.672 2.672 2.654 90 2.945 / 2.345 16:38:22 CT
15 Dec 2017
JUL 2019 JUL 2019 Show Price Chart 2.691 -0.011 2.702 2.703 2.703 2.672 34 2.974 / 2.374 16:38:22 CT
15 Dec 2017
AUG 2019 AUG 2019 Show Price Chart 2.691 -0.011 2.702 2.684 2.691 2.684 34 2.976 / 2.376 16:38:22 CT
15 Dec 2017
SEP 2019 SEP 2019 Show Price Chart 2.676 -0.011 2.687 2.671 2.676 2.671 26 2.962 / 2.362 16:38:22 CT
15 Dec 2017
OCT 2019 OCT 2019 Show Price Chart 2.698 -0.014 2.712 2.685 2.698 2.667 150 2.988 / 2.388 16:38:22 CT
15 Dec 2017
NOV 2019 NOV 2019 Show Price Chart 2.753 -0.007 2.760 2.743 2.753 2.743 31 3.036 / 2.436 16:38:22 CT
15 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 2.892 -0.011 2.903 2.905 2.905 2.890 35 3.178 / 2.578 16:38:22 CT
15 Dec 2017
JAN 2020 JAN 2020 Show Price Chart 2.990 -0.018 3.008 2.990 2.990 2.990 60 3.282 / 2.682 16:38:22 CT
15 Dec 2017
FEB 2020 FEB 2020 Show Price Chart 2.980 -0.005 2.985 2.980 2.980 2.980 15 3.258 / 2.658 16:38:22 CT
15 Dec 2017
MAR 2020 MAR 2020 Show Price Chart 2.930 -0.005 2.935 2.930 2.930 2.930 12 3.208 / 2.608 16:38:22 CT
15 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 2.665 - - - 4 2.947 / 2.347 16:38:22 CT
15 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.646 - - - 2 2.927 / 2.327 16:38:22 CT
15 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.674 - - - 0 2.955 / 2.355 16:38:22 CT
15 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.704 - - - 0 2.985 / 2.385 16:38:22 CT
15 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.719 - - - 0 3.000 / 2.400 16:38:22 CT
15 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.719 - - - 1 3.000 / 2.400 16:38:22 CT
15 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.749 - - - 1 3.030 / 2.430 16:38:22 CT
15 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.819 - - - 0 3.100 / 2.500 16:38:22 CT
15 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 2.940 -0.027 2.967 2.940 2.940 2.940 2 3.248 / 2.648 16:38:22 CT
15 Dec 2017
JAN 2021 JAN 2021 Show Price Chart 3.070 -0.007 3.077 3.070 3.070 3.070 4 3.358 / 2.758 16:38:22 CT
15 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.052 - - - 0 3.335 / 2.735 16:38:22 CT
15 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 2.995 - - - 0 3.280 / 2.680 16:38:22 CT
15 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 2.700 - - - 0 2.995 / 2.395 16:38:22 CT
15 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.679 - - - 0 2.976 / 2.376 16:38:22 CT
15 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.703 - - - 0 3.000 / 2.400 16:38:22 CT
15 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.729 - - - 0 3.026 / 2.426 16:38:29 CT
15 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.743 - - - 0 3.040 / 2.440 16:38:29 CT
15 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.743 - - - 0 3.040 / 2.440 16:38:29 CT
15 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.770 - - - 0 3.067 / 2.467 16:38:29 CT
15 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.835 - - - 0 3.132 / 2.532 16:38:29 CT
15 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 2.980 - - - 0 3.277 / 2.677 16:38:29 CT
15 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.090 - - - 0 3.387 / 2.787 16:37:42 CT
15 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.062 - - - 0 3.361 / 2.761 16:37:30 CT
15 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.003 - - - 0 3.304 / 2.704 16:37:29 CT
15 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 2.718 - - - 0 3.024 / 2.424 16:37:41 CT
15 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.698 - - - 0 3.004 / 2.404 16:37:28 CT
15 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.723 - - - 0 3.029 / 2.429 16:38:24 CT
15 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.750 - - - 0 3.056 / 2.456 16:37:53 CT
15 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.770 - - - 0 3.076 / 2.476 16:38:03 CT
15 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.770 - - - 0 3.076 / 2.476 16:37:44 CT
15 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.796 - - - 0 3.102 / 2.502 16:37:44 CT
15 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.868 - - - 0 3.174 / 2.574 16:37:52 CT
15 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.018 - - - 0 3.324 / 2.724 16:37:46 CT
15 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.128 - - - 0 3.434 / 2.834 16:38:30 CT
15 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.100 - - - 0 3.408 / 2.808 16:38:09 CT
15 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.041 - - - 0 3.349 / 2.749 16:37:51 CT
15 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 2.741 - - - 0 3.049 / 2.449 16:37:29 CT
15 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.721 - - - 0 3.029 / 2.429 16:37:50 CT
15 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.746 - - - 0 3.054 / 2.454 16:38:19 CT
15 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.773 - - - 0 3.081 / 2.481 16:37:49 CT
15 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.796 - - - 0 3.104 / 2.504 16:38:06 CT
15 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.799 - - - 0 3.107 / 2.507 16:38:18 CT
15 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.829 - - - 0 3.137 / 2.537 16:38:01 CT
15 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.904 - - - 0 3.212 / 2.612 16:38:22 CT
15 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.054 - - - 0 3.362 / 2.762 16:37:33 CT
15 Dec 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.174 - - - 0 3.482 / 2.882 16:38:04 CT
15 Dec 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.146 - - - 0 3.454 / 2.854 16:38:04 CT
15 Dec 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.085 - - - 0 3.393 / 2.793 16:37:58 CT
15 Dec 2017
APR 2024 APR 2024 Show Price Chart - - 2.785 - - - 0 3.093 / 2.493 16:37:58 CT
15 Dec 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.765 - - - 0 3.073 / 2.473 16:37:58 CT
15 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.791 - - - 0 3.099 / 2.499 16:37:58 CT
15 Dec 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.819 - - - 0 3.127 / 2.527 16:37:58 CT
15 Dec 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.842 - - - 0 3.150 / 2.550 16:37:58 CT
15 Dec 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.846 - - - 0 3.154 / 2.554 16:37:58 CT
15 Dec 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.878 - - - 0 3.186 / 2.586 16:37:58 CT
15 Dec 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.953 - - - 0 3.261 / 2.661 16:37:58 CT
15 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.103 - - - 0 3.411 / 2.811 16:37:58 CT
15 Dec 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.226 - - - 0 3.534 / 2.934 16:37:58 CT
15 Dec 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.196 - - - 0 3.504 / 2.904 16:37:58 CT
15 Dec 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.135 - - - 0 3.443 / 2.843 16:37:58 CT
15 Dec 2017
APR 2025 APR 2025 Show Price Chart - - 2.835 - - - 0 3.143 / 2.543 16:37:58 CT
15 Dec 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.815 - - - 0 3.123 / 2.523 16:37:58 CT
15 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.843 - - - 0 3.151 / 2.551 16:37:58 CT
15 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