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 2.640 -0.019 2.659 2.657 2.670 2.624 40,051 2.959 / 2.359 12:37:59 CT
22 Feb 2018
APR 2018 APR 2018 Show Price Chart 2.679 -0.002 2.681 2.679 2.696 2.656 82,815 2.981 / 2.381 12:37:53 CT
22 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 2.708 +0.002 2.706 2.700 2.720 2.683 24,105 3.006 / 2.406 12:37:59 CT
22 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 2.741 +0.002 2.739 2.733 2.748 2.717 9,307 3.039 / 2.439 12:37:59 CT
22 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 2.782 +0.002 2.780 2.775 2.790 2.763 10,006 3.080 / 2.480 12:37:53 CT
22 Feb 2018
AUG 2018 AUG 2018 Show Price Chart 2.795 +0.004 2.791 2.786 2.801 2.777 5,214 3.091 / 2.491 12:36:23 CT
22 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 2.778 0.000 2.778 2.760 2.786 2.760 2,921 3.078 / 2.478 12:36:30 CT
22 Feb 2018
OCT 2018 OCT 2018 Show Price Chart 2.790 -0.003 2.793 2.780 2.805 2.775 11,461 3.093 / 2.493 12:35:53 CT
22 Feb 2018
NOV 2018 NOV 2018 Show Price Chart 2.840 0.000 2.840 2.827 2.846 2.827 3,320 3.140 / 2.540 12:37:46 CT
22 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 2.962 +0.001 2.961 2.949 2.968 2.949 1,925 3.261 / 2.661 12:35:51 CT
22 Feb 2018
JAN 2019 JAN 2019 Show Price Chart 3.045 0.000 3.045 3.037 3.052 3.027 3,173 3.345 / 2.745 12:35:47 CT
22 Feb 2018
FEB 2019 FEB 2019 Show Price Chart 3.019 +0.001 3.018 3.008 3.023 3.008 1,324 3.318 / 2.718 12:35:17 CT
22 Feb 2018
MAR 2019 MAR 2019 Show Price Chart 2.931 +0.001 2.930 2.929 2.935 2.922 1,200 3.230 / 2.630 12:35:17 CT
22 Feb 2018
APR 2019 APR 2019 Show Price Chart 2.658 +0.001 2.657 2.660 2.666 2.654 1,156 2.957 / 2.357 12:31:52 CT
22 Feb 2018
MAY 2019 MAY 2019 Show Price Chart 2.632 0.000 2.632 2.633 2.641 2.630 466 2.932 / 2.332 12:31:30 CT
22 Feb 2018
JUN 2019 JUN 2019 Show Price Chart 2.660 0.000 2.660 2.662 2.670 2.660 171 2.960 / 2.360 12:31:52 CT
22 Feb 2018
JUL 2019 JUL 2019 Show Price Chart 2.694 +0.002 2.692 2.697 2.702 2.691 397 2.992 / 2.392 12:23:53 CT
22 Feb 2018
AUG 2019 AUG 2019 Show Price Chart 2.702 +0.003 2.699 2.703 2.708 2.697 175 2.999 / 2.399 11:53:51 CT
22 Feb 2018
SEP 2019 SEP 2019 Show Price Chart 2.690 +0.003 2.687 2.690 2.695 2.686 242 2.987 / 2.387 12:14:03 CT
22 Feb 2018
OCT 2019 OCT 2019 Show Price Chart 2.714 +0.002 2.712 2.715 2.719 2.713 444 3.012 / 2.412 12:27:28 CT
22 Feb 2018
NOV 2019 NOV 2019 Show Price Chart 2.769 +0.002 2.767 2.769 2.769 2.769 44 3.067 / 2.467 12:17:24 CT
22 Feb 2018
DEC 2019 DEC 2019 Show Price Chart 2.902 -0.003 2.905 2.914 2.914 2.902 8 3.205 / 2.605 12:17:24 CT
22 Feb 2018
JAN 2020 JAN 2020 Show Price Chart - - 3.026 - - - 2 3.326 / 2.726 10:19:16 CT
22 Feb 2018
FEB 2020 FEB 2020 Show Price Chart - - 3.004 - - - 0 3.304 / 2.704 11:23:00 CT
22 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.917 - - - 122 3.217 / 2.617 10:25:00 CT
22 Feb 2018
APR 2020 APR 2020 Show Price Chart - - 2.651 - - - 101 2.951 / 2.351 10:25:00 CT
22 Feb 2018
MAY 2020 MAY 2020 Show Price Chart 2.643 +0.010 2.633 2.643 2.643 2.643 4 2.933 / 2.333 11:32:07 CT
22 Feb 2018
JUN 2020 JUN 2020 Show Price Chart 2.670 +0.009 2.661 2.670 2.670 2.670 4 2.961 / 2.361 11:33:26 CT
22 Feb 2018
JUL 2020 JUL 2020 Show Price Chart 2.698 +0.008 2.690 2.698 2.698 2.698 4 2.990 / 2.390 11:34:46 CT
22 Feb 2018
AUG 2020 AUG 2020 Show Price Chart 2.699 +0.007 2.692 2.699 2.699 2.699 5 2.992 / 2.392 11:32:42 CT
22 Feb 2018
SEP 2020 SEP 2020 Show Price Chart 2.691 +0.006 2.685 2.691 2.691 2.691 3 2.985 / 2.385 11:34:28 CT
22 Feb 2018
OCT 2020 OCT 2020 Show Price Chart 2.718 +0.005 2.713 2.718 2.718 2.718 2 3.013 / 2.413 11:36:03 CT
22 Feb 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.772 - - - 0 3.072 / 2.472 09:31:00 CT
22 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.918 - - - 0 3.218 / 2.618 09:31:00 CT
22 Feb 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.043 - - - 0 3.343 / 2.743 11:51:38 CT
22 Feb 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.021 - - - 0 3.321 / 2.721 09:31:00 CT
22 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 2.959 - - - 0 3.259 / 2.659 09:31:00 CT
22 Feb 2018
APR 2021 APR 2021 Show Price Chart - - 2.709 - - - 0 3.009 / 2.409 09:31:00 CT
22 Feb 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 09:31:00 CT
22 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.714 - - - 0 3.014 / 2.414 09:31:00 CT
22 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 09:31:00 CT
22 Feb 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 09:31:00 CT
22 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.744 - - - 0 3.044 / 2.444 09:31:00 CT
22 Feb 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.770 - - - 0 3.070 / 2.470 09:31:00 CT
22 Feb 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.828 - - - 0 3.128 / 2.528 09:31:00 CT
22 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 2.968 - - - 0 3.268 / 2.668 09:31:00 CT
22 Feb 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.078 - - - 0 3.378 / 2.778 09:31:00 CT
22 Feb 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.056 - - - 0 3.356 / 2.756 09:31:00 CT
22 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 2.998 - - - 0 3.298 / 2.698 09:31:00 CT
22 Feb 2018
APR 2022 APR 2022 Show Price Chart - - 2.738 - - - 0 3.038 / 2.438 09:31:00 CT
22 Feb 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.721 - - - 0 3.021 / 2.421 09:31:00 CT
22 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 09:31:00 CT
22 Feb 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.773 - - - 0 3.073 / 2.473 09:31:00 CT
22 Feb 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.791 - - - 0 3.091 / 2.491 09:31:00 CT
22 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 09:31:00 CT
22 Feb 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.818 - - - 0 3.118 / 2.518 09:31:00 CT
22 Feb 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.884 - - - 0 3.184 / 2.584 09:31:00 CT
22 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.026 - - - 0 3.326 / 2.726 09:31:00 CT
22 Feb 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.136 - - - 0 3.436 / 2.836 09:31:00 CT
22 Feb 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.113 - - - 0 3.413 / 2.813 09:31:00 CT
22 Feb 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.055 - - - 0 3.355 / 2.755 09:31:00 CT
22 Feb 2018
APR 2023 APR 2023 Show Price Chart - - 2.778 - - - 0 3.078 / 2.478 09:31:00 CT
22 Feb 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.758 - - - 0 3.058 / 2.458 09:31:00 CT
22 Feb 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.783 - - - 0 3.083 / 2.483 09:31:00 CT
22 Feb 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.810 - - - 0 3.110 / 2.510 09:31:00 CT
22 Feb 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.833 - - - 0 3.133 / 2.533 09:31:00 CT
22 Feb 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.835 - - - 0 3.135 / 2.535 09:31:00 CT
22 Feb 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.861 - - - 0 3.161 / 2.561 09:31:00 CT
22 Feb 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.927 - - - 0 3.227 / 2.627 09:31:00 CT
22 Feb 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.072 - - - 0 3.372 / 2.772 09:31:00 CT
22 Feb 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.184 - - - 0 3.484 / 2.884 09:31:00 CT
22 Feb 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.159 - - - 0 3.459 / 2.859 09:31:00 CT
22 Feb 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.101 - - - 0 3.401 / 2.801 09:31:00 CT
22 Feb 2018
APR 2024 APR 2024 Show Price Chart - - 2.816 - - - 0 3.116 / 2.516 09:31:00 CT
22 Feb 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.796 - - - 0 3.096 / 2.496 09:31:00 CT
22 Feb 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 09:31:00 CT
22 Feb 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.852 - - - 0 3.152 / 2.552 09:31:00 CT
22 Feb 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.875 - - - 0 3.175 / 2.575 09:31:00 CT
22 Feb 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.879 - - - 0 3.179 / 2.579 09:31:00 CT
22 Feb 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.909 - - - 0 3.209 / 2.609 09:31:00 CT
22 Feb 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.978 - - - 0 3.278 / 2.678 09:31:00 CT
22 Feb 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.123 - - - 0 3.423 / 2.823 09:31:00 CT
22 Feb 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.235 - - - 0 3.535 / 2.935 09:31:00 CT
22 Feb 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.208 - - - 0 3.508 / 2.908 09:31:00 CT
22 Feb 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.149 - - - 0 3.449 / 2.849 09:31:00 CT
22 Feb 2018
APR 2025 APR 2025 Show Price Chart - - 2.866 - - - 0 3.166 / 2.566 09:31:00 CT
22 Feb 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.844 - - - 0 3.144 / 2.544 09:31:00 CT
22 Feb 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.870 - - - 0 3.170 / 2.570 09:31:00 CT
22 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 - -