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 2.954 +0.039 2.915 3.001 3.017 2.952 110,487 3.215 / 2.615 11:49:01 CT
23 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 3.135 +0.022 3.113 3.180 3.198 3.127 87,795 3.413 / 2.813 11:49:00 CT
23 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 3.261 +0.020 3.241 3.300 3.316 3.254 33,690 3.541 / 2.941 11:49:02 CT
23 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 3.265 +0.016 3.249 3.305 3.321 3.260 12,994 3.549 / 2.949 11:48:46 CT
23 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 3.222 +0.014 3.208 3.264 3.279 3.217 19,215 3.508 / 2.908 11:49:02 CT
23 Oct 2017
APR 2018 APR 2018 Show Price Chart 2.982 +0.003 2.979 3.010 3.010 2.976 15,039 3.279 / 2.679 11:49:02 CT
23 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 2.956 0.000 2.956 3.000 3.000 2.953 5,570 3.256 / 2.656 11:48:55 CT
23 Oct 2017
JUN 2018 JUN 2018 Show Price Chart 2.982 -0.003 2.985 3.020 3.020 2.980 1,028 3.285 / 2.685 11:46:57 CT
23 Oct 2017
JUL 2018 JUL 2018 Show Price Chart 3.019 +0.004 3.015 3.038 3.043 3.011 948 3.315 / 2.715 11:45:29 CT
23 Oct 2017
AUG 2018 AUG 2018 Show Price Chart 3.018 +0.001 3.017 3.039 3.041 3.014 1,028 3.317 / 2.717 11:42:01 CT
23 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 3.000 +0.001 2.999 3.019 3.019 2.993 932 3.299 / 2.699 11:40:36 CT
23 Oct 2017
OCT 2018 OCT 2018 Show Price Chart 3.018 -0.005 3.023 3.030 3.045 3.014 3,807 3.323 / 2.723 11:47:30 CT
23 Oct 2017
NOV 2018 NOV 2018 Show Price Chart 3.072 -0.005 3.077 3.080 3.085 3.072 650 3.377 / 2.777 11:45:27 CT
23 Oct 2017
DEC 2018 DEC 2018 Show Price Chart 3.204 -0.008 3.212 3.220 3.220 3.204 1,008 3.512 / 2.912 11:48:48 CT
23 Oct 2017
JAN 2019 JAN 2019 Show Price Chart 3.286 -0.005 3.291 3.299 3.299 3.279 1,014 3.591 / 2.991 11:48:59 CT
23 Oct 2017
FEB 2019 FEB 2019 Show Price Chart 3.254 -0.005 3.259 3.258 3.258 3.253 48 3.559 / 2.959 11:40:05 CT
23 Oct 2017
MAR 2019 MAR 2019 Show Price Chart 3.178 -0.003 3.181 3.178 3.178 3.178 214 3.481 / 2.881 11:48:59 CT
23 Oct 2017
APR 2019 APR 2019 Show Price Chart 2.787 -0.011 2.798 2.785 2.787 2.785 356 3.098 / 2.498 11:48:43 CT
23 Oct 2017
MAY 2019 MAY 2019 Show Price Chart 2.740 -0.012 2.752 2.752 2.752 2.739 183 3.052 / 2.452 11:48:31 CT
23 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.773 - - - 103 3.073 / 2.473 11:48:31 CT
23 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.795 - - - 0 3.095 / 2.495 16:00:00 CT
22 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.796 - - - 0 3.096 / 2.496 16:00:00 CT
22 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 16:00:00 CT
22 Oct 2017
OCT 2019 OCT 2019 Show Price Chart 2.796 -0.007 2.803 2.796 2.797 2.796 17 3.103 / 2.503 10:28:40 CT
23 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.864 - - - 23 3.164 / 2.564 18:35:24 CT
22 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 3.012 - - - 52 3.312 / 2.712 11:01:21 CT
23 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.113 - - - 0 3.413 / 2.813 11:06:48 CT
23 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.089 - - - 0 3.389 / 2.789 16:00:00 CT
22 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.033 - - - 0 3.333 / 2.733 16:00:00 CT
22 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 2.728 - - - 0 3.028 / 2.428 16:00:00 CT
22 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.703 - - - 0 3.003 / 2.403 07:51:27 CT
23 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.726 - - - 0 3.026 / 2.426 16:00:00 CT
22 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.752 - - - 0 3.052 / 2.452 16:00:00 CT
22 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.762 - - - 0 3.062 / 2.462 16:00:00 CT
22 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.760 - - - 0 3.060 / 2.460 16:00:00 CT
22 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 16:00:00 CT
22 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.859 - - - 0 3.159 / 2.559 16:00:00 CT
22 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 3.014 - - - 0 3.314 / 2.714 09:03:27 CT
23 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.127 - - - 0 3.427 / 2.827 19:01:19 CT
22 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.106 - - - 0 3.406 / 2.806 16:00:00 CT
22 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.052 - - - 0 3.352 / 2.752 16:00:00 CT
22 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 2.757 - - - 0 3.057 / 2.457 16:00:00 CT
22 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.732 - - - 0 3.032 / 2.432 16:00:00 CT
22 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.754 - - - 0 3.054 / 2.454 16:00:00 CT
22 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.777 - - - 0 3.077 / 2.477 16:00:00 CT
22 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.793 - - - 0 3.093 / 2.493 16:00:00 CT
22 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.791 - - - 0 3.091 / 2.491 16:00:00 CT
22 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.817 - - - 0 3.117 / 2.517 16:00:00 CT
22 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.891 - - - 0 3.191 / 2.591 16:00:00 CT
22 Oct 2017
DEC 2021 DEC 2021 Show Price Chart 3.049 +0.005 3.044 3.049 3.049 3.049 2 3.344 / 2.744 17:07:02 CT
22 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.162 - - - 0 3.462 / 2.862 16:00:00 CT
23 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.140 - - - 0 3.440 / 2.840 16:00:00 CT
22 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.084 - - - 0 3.384 / 2.784 16:00:00 CT
22 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 2.789 - - - 0 3.089 / 2.489 16:00:00 CT
22 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.771 - - - 0 3.071 / 2.471 16:00:00 CT
22 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.796 - - - 0 3.096 / 2.496 16:00:00 CT
22 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 16:00:00 CT
22 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.843 - - - 0 3.143 / 2.543 16:00:00 CT
22 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.843 - - - 0 3.143 / 2.543 16:00:00 CT
22 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.869 - - - 0 3.169 / 2.569 16:00:00 CT
22 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.944 - - - 0 3.244 / 2.644 16:00:00 CT
22 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.099 - - - 0 3.399 / 2.799 16:00:00 CT
22 Oct 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.222 - - - 0 3.522 / 2.922 16:00:00 CT
22 Oct 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.199 - - - 0 3.499 / 2.899 16:00:00 CT
22 Oct 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.142 - - - 0 3.442 / 2.842 16:00:00 CT
22 Oct 2017
APR 2023 APR 2023 Show Price Chart - - 2.850 - - - 0 3.150 / 2.550 16:00:00 CT
22 Oct 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.832 - - - 0 3.132 / 2.532 16:00:00 CT
22 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.857 - - - 0 3.157 / 2.557 16:00:00 CT
22 Oct 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.884 - - - 0 3.184 / 2.584 16:00:00 CT
22 Oct 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.907 - - - 0 3.207 / 2.607 16:00:00 CT
22 Oct 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.910 - - - 0 3.210 / 2.610 16:00:00 CT
22 Oct 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.940 - - - 0 3.240 / 2.640 16:00:00 CT
22 Oct 2017
NOV 2023 NOV 2023 Show Price Chart - - 3.015 - - - 0 3.315 / 2.715 16:00:00 CT
22 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.170 - - - 0 3.470 / 2.870 16:00:00 CT
22 Oct 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.293 - - - 0 3.593 / 2.993 16:00:00 CT
22 Oct 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.267 - - - 0 3.567 / 2.967 16:00:00 CT
22 Oct 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.205 - - - 0 3.505 / 2.905 16:00:00 CT
22 Oct 2017
APR 2024 APR 2024 Show Price Chart - - 2.913 - - - 0 3.213 / 2.613 16:00:00 CT
22 Oct 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.895 - - - 0 3.195 / 2.595 16:00:00 CT
22 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.921 - - - 0 3.221 / 2.621 16:00:00 CT
22 Oct 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.949 - - - 0 3.249 / 2.649 16:00:00 CT
22 Oct 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.972 - - - 0 3.272 / 2.672 16:00:00 CT
22 Oct 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.976 - - - 0 3.276 / 2.676 16:00:00 CT
22 Oct 2017
OCT 2024 OCT 2024 Show Price Chart - - 3.009 - - - 0 3.309 / 2.709 16:00:00 CT
22 Oct 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.084 - - - 0 3.384 / 2.784 16:00:00 CT
22 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.239 - - - 0 3.539 / 2.939 16:00:00 CT
22 Oct 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.362 - - - 0 3.662 / 3.062 16:00:00 CT
22 Oct 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.333 - - - 0 3.633 / 3.033 16:00:00 CT
22 Oct 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.268 - - - 0 3.568 / 2.968 16:00:00 CT
22 Oct 2017
APR 2025 APR 2025 Show Price Chart - - 2.976 - - - 0 3.276 / 2.676 16:00:00 CT
22 Oct 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.958 - - - 0 3.258 / 2.658 16:00:00 CT
22 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.986 - - - 0 3.286 / 2.686 16:00:00 CT
22 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