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
FEB 2018 FEB 2018 Show Price Chart 3.534 +0.310 3.224 3.254 3.628 3.249 254,554 3.824 / 2.624 15:48:40 CT
23 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 3.089 +0.158 2.931 2.949 3.129 2.944 225,613 3.531 / 2.331 15:48:52 CT
23 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.862 +0.070 2.792 2.801 2.892 2.797 92,945 3.392 / 2.192 15:49:01 CT
23 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.844 +0.055 2.789 2.796 2.869 2.794 51,811 3.389 / 2.189 15:49:01 CT
23 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.878 +0.052 2.826 2.833 2.899 2.833 26,294 3.426 / 2.226 15:48:52 CT
23 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.918 +0.052 2.866 2.873 2.939 2.873 16,657 3.466 / 2.266 15:48:26 CT
23 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.914 +0.052 2.862 2.874 2.932 2.872 5,241 3.462 / 2.262 15:44:30 CT
23 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.895 +0.057 2.838 2.850 2.908 2.849 6,171 3.438 / 2.238 15:48:51 CT
23 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.905 +0.048 2.857 2.865 2.928 2.865 28,828 3.457 / 2.257 15:48:55 CT
23 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.950 +0.045 2.905 2.910 2.971 2.907 8,033 3.505 / 2.305 15:48:51 CT
23 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 3.067 +0.034 3.033 3.039 3.089 3.036 6,749 3.633 / 2.433 15:49:04 CT
23 Jan 2018
JAN 2019 JAN 2019 Show Price Chart 3.147 +0.034 3.113 3.115 3.172 3.115 7,792 3.713 / 2.513 15:48:51 CT
23 Jan 2018
FEB 2019 FEB 2019 Show Price Chart 3.119 +0.038 3.081 3.084 3.125 3.082 3,627 3.681 / 2.481 15:29:55 CT
23 Jan 2018
MAR 2019 MAR 2019 Show Price Chart 3.010 +0.021 2.989 2.992 3.028 2.987 6,696 3.589 / 2.389 15:46:32 CT
23 Jan 2018
APR 2019 APR 2019 Show Price Chart 2.703 +0.006 2.697 2.701 2.709 2.685 3,442 3.297 / 2.097 15:28:41 CT
23 Jan 2018
MAY 2019 MAY 2019 Show Price Chart 2.663 0.000 2.663 2.666 2.671 2.649 1,024 3.263 / 2.063 15:30:20 CT
23 Jan 2018
JUN 2019 JUN 2019 Show Price Chart 2.683 -0.008 2.691 2.679 2.691 2.678 593 3.291 / 2.091 14:13:01 CT
23 Jan 2018
JUL 2019 JUL 2019 Show Price Chart 2.710 -0.009 2.719 2.725 2.727 2.703 216 3.319 / 2.119 14:12:30 CT
23 Jan 2018
AUG 2019 AUG 2019 Show Price Chart 2.707 -0.013 2.720 2.727 2.727 2.704 268 3.320 / 2.120 15:44:30 CT
23 Jan 2018
SEP 2019 SEP 2019 Show Price Chart 2.692 -0.011 2.703 2.697 2.698 2.691 364 3.303 / 2.103 15:44:30 CT
23 Jan 2018
OCT 2019 OCT 2019 Show Price Chart 2.728 0.000 2.728 2.718 2.728 2.716 892 3.328 / 2.128 14:12:14 CT
23 Jan 2018
NOV 2019 NOV 2019 Show Price Chart 2.769 -0.007 2.776 2.765 2.769 2.765 265 3.376 / 2.176 14:08:30 CT
23 Jan 2018
DEC 2019 DEC 2019 Show Price Chart 2.901 -0.005 2.906 2.901 2.901 2.889 369 3.506 / 2.306 14:08:30 CT
23 Jan 2018
JAN 2020 JAN 2020 Show Price Chart 3.011 -0.001 3.012 3.007 3.011 2.998 502 3.612 / 2.412 14:08:30 CT
23 Jan 2018
FEB 2020 FEB 2020 Show Price Chart - - 3.001 - - - 35 3.601 / 2.401 14:08:30 CT
23 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.947 - - - 287 3.547 / 2.347 14:08:30 CT
23 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 2.692 - - - 42 3.292 / 2.092 14:08:30 CT
23 Jan 2018
MAY 2020 MAY 2020 Show Price Chart 2.687 +0.010 2.677 2.700 2.700 2.685 33 3.277 / 2.077 14:08:30 CT
23 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.705 - - - 0 3.305 / 2.105 14:08:30 CT
23 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.735 - - - 0 3.335 / 2.135 14:08:30 CT
23 Jan 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.740 - - - 0 3.340 / 2.140 14:08:30 CT
23 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.736 - - - 0 3.336 / 2.136 14:08:30 CT
23 Jan 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.767 - - - 1 3.367 / 2.167 14:08:30 CT
23 Jan 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.825 - - - 2 3.425 / 2.225 14:08:30 CT
23 Jan 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.967 - - - 1 3.567 / 2.367 14:08:30 CT
23 Jan 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.073 - - - 0 3.673 / 2.473 14:08:30 CT
23 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.058 - - - 2 3.658 / 2.458 14:08:30 CT
23 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 3.008 - - - 2 3.608 / 2.408 14:08:30 CT
23 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 2.723 - - - 0 3.323 / 2.123 14:08:30 CT
23 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.705 - - - 0 3.305 / 2.105 14:08:30 CT
23 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.728 - - - 0 3.328 / 2.128 14:08:30 CT
23 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.753 - - - 0 3.353 / 2.153 14:08:30 CT
23 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.768 - - - 2 3.368 / 2.168 14:08:30 CT
23 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.766 - - - 2 3.366 / 2.166 14:08:30 CT
23 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.795 - - - 0 3.395 / 2.195 14:08:30 CT
23 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.858 - - - 3 3.458 / 2.258 14:08:30 CT
23 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 3.003 - - - 3 3.603 / 2.403 14:08:30 CT
23 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.110 - - - 0 3.710 / 2.510 14:08:30 CT
23 Jan 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.087 - - - 0 3.687 / 2.487 14:08:30 CT
23 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 3.032 - - - 0 3.632 / 2.432 14:08:30 CT
23 Jan 2018
APR 2022 APR 2022 Show Price Chart - - 2.752 - - - 0 3.352 / 2.152 14:08:30 CT
23 Jan 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.733 - - - 0 3.333 / 2.133 14:08:30 CT
23 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.758 - - - 0 3.358 / 2.158 14:08:30 CT
23 Jan 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.785 - - - 0 3.385 / 2.185 14:08:30 CT
23 Jan 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.803 - - - 0 3.403 / 2.203 14:08:30 CT
23 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.803 - - - 0 3.403 / 2.203 14:08:30 CT
23 Jan 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.829 - - - 0 3.429 / 2.229 14:08:30 CT
23 Jan 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.894 - - - 0 3.494 / 2.294 14:08:30 CT
23 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.039 - - - 0 3.639 / 2.439 14:08:30 CT
23 Jan 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.144 - - - 0 3.744 / 2.544 14:08:30 CT
23 Jan 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.116 - - - 0 3.716 / 2.516 14:08:30 CT
23 Jan 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.058 - - - 0 3.658 / 2.458 14:08:30 CT
23 Jan 2018
APR 2023 APR 2023 Show Price Chart - - 2.768 - - - 0 3.368 / 2.168 14:08:30 CT
23 Jan 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.748 - - - 0 3.348 / 2.148 14:08:30 CT
23 Jan 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.773 - - - 0 3.373 / 2.173 14:08:30 CT
23 Jan 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.800 - - - 0 3.400 / 2.200 14:08:30 CT
23 Jan 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.823 - - - 0 3.423 / 2.223 14:08:30 CT
23 Jan 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.826 - - - 0 3.426 / 2.226 14:08:30 CT
23 Jan 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.854 - - - 0 3.454 / 2.254 14:08:30 CT
23 Jan 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.924 - - - 0 3.524 / 2.324 14:08:30 CT
23 Jan 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.071 - - - 0 3.671 / 2.471 14:08:30 CT
23 Jan 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.179 - - - 0 3.779 / 2.579 14:08:30 CT
23 Jan 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.150 - - - 0 3.750 / 2.550 14:08:30 CT
23 Jan 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.092 - - - 0 3.692 / 2.492 14:08:30 CT
23 Jan 2018
APR 2024 APR 2024 Show Price Chart - - 2.799 - - - 0 3.399 / 2.199 14:08:30 CT
23 Jan 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.779 - - - 0 3.379 / 2.179 14:08:30 CT
23 Jan 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.806 - - - 0 3.406 / 2.206 14:08:30 CT
23 Jan 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.835 - - - 0 3.435 / 2.235 14:08:30 CT
23 Jan 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.858 - - - 0 3.458 / 2.258 14:08:30 CT
23 Jan 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.862 - - - 0 3.462 / 2.262 14:08:30 CT
23 Jan 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.892 - - - 0 3.492 / 2.292 14:08:30 CT
23 Jan 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.962 - - - 0 3.562 / 2.362 14:08:30 CT
23 Jan 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.110 - - - 0 3.710 / 2.510 14:08:30 CT
23 Jan 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.222 - - - 0 3.822 / 2.622 14:08:30 CT
23 Jan 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.192 - - - 0 3.792 / 2.592 14:08:30 CT
23 Jan 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.131 - - - 0 3.731 / 2.531 14:08:30 CT
23 Jan 2018
APR 2025 APR 2025 Show Price Chart - - 2.836 - - - 0 3.436 / 2.236 14:08:30 CT
23 Jan 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.816 - - - 0 3.416 / 2.216 14:08:30 CT
23 Jan 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.844 - - - 0 3.444 / 2.244 14:08:30 CT
23 Jan 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 - - 2.738 - - - 0 2.967 / 2.367 16:45:00 CT
28 Dec 2017