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 2.982 -0.009 2.991 2.971 2.983 2.966 1,632 3.291 / 2.691 22:58:37 CT
23 Oct 2017
DEC 2017 DEC 2017 Show Price Chart 3.145 -0.011 3.156 3.139 3.147 3.130 1,553 3.456 / 2.856 23:00:58 CT
23 Oct 2017
JAN 2018 JAN 2018 Show Price Chart 3.271 -0.009 3.280 3.258 3.271 3.255 446 3.580 / 2.980 22:59:38 CT
23 Oct 2017
FEB 2018 FEB 2018 Show Price Chart 3.275 -0.009 3.284 3.260 3.275 3.259 146 3.584 / 2.984 22:57:45 CT
23 Oct 2017
MAR 2018 MAR 2018 Show Price Chart 3.227 -0.013 3.240 3.218 3.227 3.214 278 3.540 / 2.940 22:51:37 CT
23 Oct 2017
APR 2018 APR 2018 Show Price Chart 2.990 -0.002 2.992 2.979 2.990 2.979 310 3.292 / 2.692 22:51:37 CT
23 Oct 2017
MAY 2018 MAY 2018 Show Price Chart 2.960 -0.006 2.966 2.960 2.962 2.960 21 3.266 / 2.666 21:29:24 CT
23 Oct 2017
JUN 2018 JUN 2018 Show Price Chart - - 2.994 - - - 0 3.294 / 2.694 22:20:55 CT
23 Oct 2017
JUL 2018 JUL 2018 Show Price Chart - - 3.022 - - - 0 3.322 / 2.722 22:57:35 CT
23 Oct 2017
AUG 2018 AUG 2018 Show Price Chart - - 3.023 - - - 0 3.323 / 2.723 22:32:03 CT
23 Oct 2017
SEP 2018 SEP 2018 Show Price Chart 3.002 -0.003 3.005 3.000 3.002 3.000 2 3.305 / 2.705 22:36:50 CT
23 Oct 2017
OCT 2018 OCT 2018 Show Price Chart - - 3.027 - - - 6 3.327 / 2.727 22:39:32 CT
23 Oct 2017
NOV 2018 NOV 2018 Show Price Chart - - 3.080 - - - 0 3.380 / 2.780 18:57:03 CT
23 Oct 2017
DEC 2018 DEC 2018 Show Price Chart - - 3.211 - - - 0 3.511 / 2.911 22:31:53 CT
23 Oct 2017
JAN 2019 JAN 2019 Show Price Chart - - 3.290 - - - 0 3.590 / 2.990 22:31:56 CT
23 Oct 2017
FEB 2019 FEB 2019 Show Price Chart - - 3.257 - - - 0 3.557 / 2.957 18:57:03 CT
23 Oct 2017
MAR 2019 MAR 2019 Show Price Chart - - 3.178 - - - 0 3.478 / 2.878 18:57:03 CT
23 Oct 2017
APR 2019 APR 2019 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 20:05:12 CT
23 Oct 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 18:57:03 CT
23 Oct 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.761 - - - 0 3.061 / 2.461 18:57:03 CT
23 Oct 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.783 - - - 0 3.083 / 2.483 18:57:03 CT
23 Oct 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.783 - - - 0 3.083 / 2.483 18:57:03 CT
23 Oct 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.766 - - - 0 3.066 / 2.466 18:57:03 CT
23 Oct 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.790 - - - 0 3.090 / 2.490 18:57:03 CT
23 Oct 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.851 - - - 0 3.151 / 2.551 18:57:03 CT
23 Oct 2017
DEC 2019 DEC 2019 Show Price Chart - - 2.999 - - - 0 3.299 / 2.699 18:57:03 CT
23 Oct 2017
JAN 2020 JAN 2020 Show Price Chart - - 3.100 - - - 0 3.400 / 2.800 19:56:11 CT
23 Oct 2017
FEB 2020 FEB 2020 Show Price Chart - - 3.076 - - - 0 3.376 / 2.776 18:57:03 CT
23 Oct 2017
MAR 2020 MAR 2020 Show Price Chart - - 3.020 - - - 0 3.320 / 2.720 18:57:03 CT
23 Oct 2017
APR 2020 APR 2020 Show Price Chart - - 2.715 - - - 0 3.015 / 2.415 18:57:03 CT
23 Oct 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.690 - - - 0 2.990 / 2.390 18:57:03 CT
23 Oct 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.713 - - - 0 3.013 / 2.413 18:57:03 CT
23 Oct 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 18:57:03 CT
23 Oct 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 18:57:03 CT
23 Oct 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 18:57:03 CT
23 Oct 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.777 - - - 0 3.077 / 2.477 18:57:03 CT
23 Oct 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.850 - - - 0 3.150 / 2.550 18:57:03 CT
23 Oct 2017
DEC 2020 DEC 2020 Show Price Chart - - 3.005 - - - 0 3.305 / 2.705 18:57:03 CT
23 Oct 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.118 - - - 0 3.418 / 2.818 18:57:03 CT
23 Oct 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.097 - - - 0 3.397 / 2.797 18:57:03 CT
23 Oct 2017
MAR 2021 MAR 2021 Show Price Chart - - 3.043 - - - 0 3.343 / 2.743 18:57:03 CT
23 Oct 2017
APR 2021 APR 2021 Show Price Chart - - 2.748 - - - 0 3.048 / 2.448 18:57:03 CT
23 Oct 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.723 - - - 0 3.023 / 2.423 18:57:03 CT
23 Oct 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.746 - - - 0 3.046 / 2.446 18:57:03 CT
23 Oct 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.770 - - - 0 3.070 / 2.470 18:57:10 CT
23 Oct 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 18:57:10 CT
23 Oct 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.786 - - - 0 3.086 / 2.486 18:57:10 CT
23 Oct 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:57:10 CT
23 Oct 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.886 - - - 0 3.186 / 2.586 18:57:10 CT
23 Oct 2017
DEC 2021 DEC 2021 Show Price Chart - - 3.039 - - - 0 3.339 / 2.739 18:57:10 CT
23 Oct 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.142 - - - 0 3.442 / 2.842 18:56:19 CT
23 Oct 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.120 - - - 0 3.420 / 2.820 18:56:07 CT
23 Oct 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.064 - - - 0 3.364 / 2.764 18:56:06 CT
23 Oct 2017
APR 2022 APR 2022 Show Price Chart - - 2.769 - - - 0 3.069 / 2.469 18:56:18 CT
23 Oct 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.751 - - - 0 3.051 / 2.451 18:56:05 CT
23 Oct 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.776 - - - 0 3.076 / 2.476 18:57:05 CT
23 Oct 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.803 - - - 0 3.103 / 2.503 18:56:31 CT
23 Oct 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 18:56:42 CT
23 Oct 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 18:56:21 CT
23 Oct 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.849 - - - 0 3.149 / 2.549 18:56:21 CT
23 Oct 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.924 - - - 0 3.224 / 2.624 18:56:30 CT
23 Oct 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.079 - - - 0 3.379 / 2.779 18:56:24 CT
23 Oct 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.202 - - - 0 3.502 / 2.902 18:57:11 CT
23 Oct 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.179 - - - 0 3.479 / 2.879 18:56:48 CT
23 Oct 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.122 - - - 0 3.422 / 2.822 18:56:29 CT
23 Oct 2017
APR 2023 APR 2023 Show Price Chart - - 2.830 - - - 0 3.130 / 2.530 18:56:06 CT
23 Oct 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:56:28 CT
23 Oct 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.837 - - - 0 3.137 / 2.537 18:56:59 CT
23 Oct 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.864 - - - 0 3.164 / 2.564 18:56:26 CT
23 Oct 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.887 - - - 0 3.187 / 2.587 18:56:45 CT
23 Oct 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.890 - - - 0 3.190 / 2.590 18:56:59 CT
23 Oct 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.920 - - - 0 3.220 / 2.620 18:56:40 CT
23 Oct 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.995 - - - 0 3.295 / 2.695 18:57:03 CT
23 Oct 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.150 - - - 0 3.450 / 2.850 18:56:10 CT
23 Oct 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.273 - - - 0 3.573 / 2.973 18:56:43 CT
23 Oct 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.247 - - - 0 3.547 / 2.947 18:56:43 CT
23 Oct 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.185 - - - 0 3.485 / 2.885 18:56:36 CT
23 Oct 2017
APR 2024 APR 2024 Show Price Chart - - 2.893 - - - 0 3.193 / 2.593 18:56:36 CT
23 Oct 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.875 - - - 0 3.175 / 2.575 18:56:36 CT
23 Oct 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.901 - - - 0 3.201 / 2.601 18:56:36 CT
23 Oct 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.929 - - - 0 3.229 / 2.629 18:56:36 CT
23 Oct 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.952 - - - 0 3.252 / 2.652 18:56:36 CT
23 Oct 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.956 - - - 0 3.256 / 2.656 18:56:36 CT
23 Oct 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.989 - - - 0 3.289 / 2.689 18:56:36 CT
23 Oct 2017
NOV 2024 NOV 2024 Show Price Chart - - 3.064 - - - 0 3.364 / 2.764 18:56:36 CT
23 Oct 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.219 - - - 0 3.519 / 2.919 18:56:36 CT
23 Oct 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.342 - - - 0 3.642 / 3.042 18:56:36 CT
23 Oct 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.313 - - - 0 3.613 / 3.013 18:56:36 CT
23 Oct 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.248 - - - 0 3.548 / 2.948 18:56:36 CT
23 Oct 2017
APR 2025 APR 2025 Show Price Chart - - 2.956 - - - 0 3.256 / 2.656 18:56:36 CT
23 Oct 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.938 - - - 0 3.238 / 2.638 18:56:36 CT
23 Oct 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.966 - - - 0 3.266 / 2.666 18:56:36 CT
23 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