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 2.910 +0.037 2.873 2.886 2.940 2.856 204,748 3.215 / 2.615 16:38:02 CT
20 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 3.107 +0.021 3.086 3.091 3.128 3.065 129,596 3.413 / 2.813 16:38:05 CT
20 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 3.238 +0.020 3.218 3.225 3.253 3.200 50,645 3.541 / 2.941 16:37:57 CT
20 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 3.248 +0.021 3.227 3.227 3.259 3.208 23,756 3.549 / 2.949 16:37:57 CT
20 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 3.203 +0.015 3.188 3.191 3.217 3.169 33,922 3.508 / 2.908 16:37:57 CT
20 Oct 2017
APR 2018 APR 2018 Show Price Chart 2.974 +0.006 2.968 2.964 2.981 2.947 28,048 3.279 / 2.679 16:38:47 CT
20 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 2.948 +0.001 2.947 2.942 2.955 2.925 13,251 3.256 / 2.656 16:38:47 CT
20 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 2.979 +0.002 2.977 2.975 2.982 2.954 2,425 3.285 / 2.685 16:38:47 CT
20 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 3.008 0.000 3.008 3.004 3.012 2.983 2,312 3.315 / 2.715 16:38:47 CT
20 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 3.005 -0.006 3.011 3.013 3.013 2.984 1,868 3.317 / 2.717 16:38:47 CT
20 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 2.994 +0.002 2.992 2.981 2.997 2.966 2,085 3.299 / 2.699 16:38:47 CT
20 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 3.010 -0.005 3.015 3.009 3.019 2.989 7,458 3.323 / 2.723 16:38:47 CT
20 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 3.063 -0.008 3.071 3.071 3.071 3.044 1,790 3.377 / 2.777 16:38:47 CT
20 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 3.199 -0.009 3.208 3.201 3.210 3.180 1,696 3.512 / 2.912 16:38:47 CT
20 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 3.283 -0.006 3.289 3.285 3.285 3.262 1,209 3.591 / 2.991 16:38:47 CT
20 Oct 2017
FEB 2019 FEB 2019 Show Price Chart 3.248 -0.009 3.257 3.249 3.253 3.238 228 3.559 / 2.959 16:38:47 CT
20 Oct 2017
MAR 2019 MAR 2019 Show Price Chart 3.170 -0.009 3.179 3.173 3.175 3.155 1,330 3.481 / 2.881 16:38:47 CT
20 Oct 2017
APR 2019 APR 2019 Show Price Chart 2.787 -0.012 2.799 2.795 2.795 2.785 1,390 3.098 / 2.498 16:38:47 CT
20 Oct 2017
MAY 2019 MAY 2019 Show Price Chart 2.741 -0.012 2.753 2.745 2.745 2.735 457 3.052 / 2.452 16:38:47 CT
20 Oct 2017
JUN 2019 JUN 2019 Show Price Chart 2.764 -0.011 2.775 2.768 2.768 2.764 40 3.073 / 2.473 16:38:47 CT
20 Oct 2017
JUL 2019 JUL 2019 Show Price Chart 2.780 -0.018 2.798 2.790 2.790 2.780 29 3.095 / 2.495 16:38:47 CT
20 Oct 2017
AUG 2019 AUG 2019 Show Price Chart 2.789 -0.010 2.799 2.789 2.789 2.789 17 3.096 / 2.496 16:38:47 CT
20 Oct 2017
SEP 2019 SEP 2019 Show Price Chart 2.768 -0.013 2.781 2.771 2.771 2.768 22 3.079 / 2.479 16:38:47 CT
20 Oct 2017
OCT 2019 OCT 2019 Show Price Chart 2.794 -0.011 2.805 2.794 2.794 2.794 48 3.103 / 2.503 16:38:47 CT
20 Oct 2017
NOV 2019 NOV 2019 Show Price Chart 2.855 -0.012 2.867 2.860 2.860 2.855 40 3.164 / 2.564 16:38:47 CT
20 Oct 2017
DEC 2019 DEC 2019 Show Price Chart 3.010 -0.005 3.015 3.010 3.010 3.010 39 3.312 / 2.712 16:38:47 CT
20 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.116 - - - 1 3.413 / 2.813 16:38:47 CT
20 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.092 - - - 0 3.389 / 2.789 16:38:47 CT
20 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.036 - - - 0 3.333 / 2.733 16:38:47 CT
20 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 2.723 - - - 0 3.028 / 2.428 16:38:47 CT
20 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.697 - - - 0 3.003 / 2.403 16:38:47 CT
20 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.720 - - - 0 3.026 / 2.426 16:38:47 CT
20 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.746 - - - 0 3.052 / 2.452 16:38:47 CT
20 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.756 - - - 0 3.062 / 2.462 16:38:47 CT
20 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.752 - - - 0 3.060 / 2.460 16:38:47 CT
20 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.778 - - - 0 3.086 / 2.486 16:38:47 CT
20 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.851 - - - 1 3.159 / 2.559 16:38:47 CT
20 Oct 2017
DEC 2020 DEC 2020 Show Price Chart 3.005 +0.002 3.003 3.005 3.005 3.005 31 3.314 / 2.714 16:38:47 CT
20 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.115 - - - 0 3.427 / 2.827 16:38:47 CT
20 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.094 - - - 0 3.406 / 2.806 16:38:47 CT
20 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.040 - - - 0 3.352 / 2.752 16:38:47 CT
20 Oct 2017
APR 2021 APR 2021 Show Price Chart 2.745 0.000 2.745 2.745 2.745 2.745 6 3.057 / 2.457 16:38:47 CT
20 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.720 - - - 0 3.032 / 2.432 16:38:47 CT
20 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.742 - - - 0 3.054 / 2.454 16:38:47 CT
20 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.765 - - - 0 3.077 / 2.477 16:38:53 CT
20 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.781 - - - 0 3.093 / 2.493 16:38:53 CT
20 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.779 - - - 0 3.091 / 2.491 16:38:53 CT
20 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.805 - - - 0 3.117 / 2.517 16:38:53 CT
20 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.879 - - - 0 3.191 / 2.591 16:38:53 CT
20 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.031 - - - 0 3.344 / 2.744 16:38:53 CT
20 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.148 - - - 0 3.462 / 2.862 16:38:11 CT
20 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.125 - - - 0 3.440 / 2.840 16:37:59 CT
20 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.069 - - - 0 3.384 / 2.784 16:37:59 CT
20 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 2.774 - - - 0 3.089 / 2.489 16:38:10 CT
20 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.756 - - - 0 3.071 / 2.471 16:37:58 CT
20 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.781 - - - 0 3.096 / 2.496 16:38:49 CT
20 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.808 - - - 0 3.123 / 2.523 16:38:21 CT
20 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.828 - - - 0 3.143 / 2.543 16:38:30 CT
20 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.828 - - - 0 3.143 / 2.543 16:38:12 CT
20 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.854 - - - 0 3.169 / 2.569 16:38:12 CT
20 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.929 - - - 0 3.244 / 2.644 16:38:20 CT
20 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.083 - - - 0 3.399 / 2.799 16:38:15 CT
20 Oct 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.206 - - - 0 3.522 / 2.922 16:38:54 CT
20 Oct 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.182 - - - 0 3.499 / 2.899 16:38:35 CT
20 Oct 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.125 - - - 0 3.442 / 2.842 16:38:19 CT
20 Oct 2017
APR 2023 APR 2023 Show Price Chart - - 2.830 - - - 0 3.150 / 2.550 16:37:59 CT
20 Oct 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.812 - - - 0 3.132 / 2.532 16:38:18 CT
20 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.837 - - - 0 3.157 / 2.557 16:38:44 CT
20 Oct 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.864 - - - 0 3.184 / 2.584 16:38:17 CT
20 Oct 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.887 - - - 0 3.207 / 2.607 16:38:32 CT
20 Oct 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.890 - - - 0 3.210 / 2.610 16:38:43 CT
20 Oct 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.920 - - - 0 3.240 / 2.640 16:38:28 CT
20 Oct 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.995 - - - 0 3.315 / 2.715 16:38:47 CT
20 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.148 - - - 0 3.470 / 2.870 16:38:03 CT
20 Oct 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.268 - - - 0 3.593 / 2.993 16:38:31 CT
20 Oct 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.241 - - - 0 3.567 / 2.967 16:38:31 CT
20 Oct 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.179 - - - 0 3.505 / 2.905 16:38:25 CT
20 Oct 2017
APR 2024 APR 2024 Show Price Chart - - 2.884 - - - 0 3.213 / 2.613 16:38:25 CT
20 Oct 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.866 - - - 0 3.195 / 2.595 16:38:25 CT
20 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.892 - - - 0 3.221 / 2.621 16:38:25 CT
20 Oct 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.920 - - - 0 3.249 / 2.649 16:38:25 CT
20 Oct 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.943 - - - 0 3.272 / 2.672 16:38:25 CT
20 Oct 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.947 - - - 0 3.276 / 2.676 16:38:25 CT
20 Oct 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.980 - - - 0 3.309 / 2.709 16:38:25 CT
20 Oct 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.055 - - - 0 3.384 / 2.784 16:38:25 CT
20 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.208 - - - 0 3.539 / 2.939 16:38:25 CT
20 Oct 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.328 - - - 0 3.662 / 3.062 16:38:25 CT
20 Oct 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.298 - - - 0 3.633 / 3.033 16:38:25 CT
20 Oct 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.233 - - - 0 3.568 / 2.968 16:38:25 CT
20 Oct 2017
APR 2025 APR 2025 Show Price Chart - - 2.938 - - - 0 3.276 / 2.676 16:38:25 CT
20 Oct 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.920 - - - 0 3.258 / 2.658 16:38:25 CT
20 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.948 - - - 0 3.286 / 2.686 16:38:25 CT
20 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