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
JAN 2018 JAN 2018 Show Price Chart 2.645 +0.033 2.612 2.650 2.662 2.634 6,118 2.912 / 2.312 21:12:57 CT
17 Dec 2017
FEB 2018 FEB 2018 Show Price Chart 2.666 +0.031 2.635 2.670 2.687 2.657 1,680 2.935 / 2.335 21:13:02 CT
17 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 2.637 +0.027 2.610 2.643 2.661 2.632 1,630 2.910 / 2.310 21:00:48 CT
17 Dec 2017
APR 2018 APR 2018 Show Price Chart 2.582 +0.019 2.563 2.593 2.600 2.575 723 2.863 / 2.263 21:07:15 CT
17 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 2.594 +0.017 2.577 2.605 2.607 2.585 554 2.877 / 2.277 20:47:04 CT
17 Dec 2017
JUN 2018 JUN 2018 Show Price Chart 2.633 +0.015 2.618 2.643 2.643 2.626 129 2.918 / 2.318 20:47:04 CT
17 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 2.669 +0.012 2.657 2.669 2.669 2.669 23 2.957 / 2.357 20:34:55 CT
17 Dec 2017
AUG 2018 AUG 2018 Show Price Chart - - 2.664 - - - 2 2.964 / 2.364 17:35:14 CT
17 Dec 2017
SEP 2018 SEP 2018 Show Price Chart - - 2.650 - - - 0 2.950 / 2.350 16:00:00 CT
17 Dec 2017
OCT 2018 OCT 2018 Show Price Chart 2.692 +0.012 2.680 2.691 2.692 2.685 28 2.980 / 2.380 21:03:03 CT
17 Dec 2017
NOV 2018 NOV 2018 Show Price Chart 2.755 +0.011 2.744 2.755 2.755 2.755 32 3.044 / 2.444 21:03:18 CT
17 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 2.889 +0.012 2.877 2.889 2.889 2.889 26 3.177 / 2.577 21:03:49 CT
17 Dec 2017
JAN 2019 JAN 2019 Show Price Chart - - 2.970 - - - 20 3.270 / 2.670 20:46:32 CT
17 Dec 2017
FEB 2019 FEB 2019 Show Price Chart - - 2.961 - - - 2 3.261 / 2.661 20:46:32 CT
17 Dec 2017
MAR 2019 MAR 2019 Show Price Chart - - 2.904 - - - 0 3.204 / 2.604 16:00:00 CT
17 Dec 2017
APR 2019 APR 2019 Show Price Chart - - 2.640 - - - 8 2.940 / 2.340 17:09:25 CT
17 Dec 2017
MAY 2019 MAY 2019 Show Price Chart - - 2.618 - - - 8 2.918 / 2.318 17:09:25 CT
17 Dec 2017
JUN 2019 JUN 2019 Show Price Chart - - 2.645 - - - 8 2.945 / 2.345 17:09:25 CT
17 Dec 2017
JUL 2019 JUL 2019 Show Price Chart - - 2.674 - - - 9 2.974 / 2.374 17:09:25 CT
17 Dec 2017
AUG 2019 AUG 2019 Show Price Chart - - 2.676 - - - 4 2.976 / 2.376 17:09:25 CT
17 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 2.662 - - - 4 2.962 / 2.362 17:09:25 CT
17 Dec 2017
OCT 2019 OCT 2019 Show Price Chart - - 2.688 - - - 4 2.988 / 2.388 17:09:25 CT
17 Dec 2017
NOV 2019 NOV 2019 Show Price Chart - - 2.736 - - - 0 3.036 / 2.436 16:00:00 CT
17 Dec 2017
DEC 2019 DEC 2019 Show Price Chart - - 2.878 - - - 4 3.178 / 2.578 17:09:25 CT
17 Dec 2017
JAN 2020 JAN 2020 Show Price Chart - - 2.982 - - - 0 3.282 / 2.682 16:00:00 CT
17 Dec 2017
FEB 2020 FEB 2020 Show Price Chart - - 2.958 - - - 0 3.258 / 2.658 16:00:00 CT
17 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 2.908 - - - 0 3.208 / 2.608 16:00:00 CT
17 Dec 2017
APR 2020 APR 2020 Show Price Chart - - 2.647 - - - 0 2.947 / 2.347 16:00:00 CT
17 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 2.627 - - - 0 2.927 / 2.327 16:00:00 CT
17 Dec 2017
JUN 2020 JUN 2020 Show Price Chart - - 2.655 - - - 0 2.955 / 2.355 16:00:00 CT
17 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 2.685 - - - 0 2.985 / 2.385 16:00:00 CT
17 Dec 2017
AUG 2020 AUG 2020 Show Price Chart - - 2.700 - - - 0 3.000 / 2.400 16:00:00 CT
17 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 2.700 - - - 0 3.000 / 2.400 16:00:00 CT
17 Dec 2017
OCT 2020 OCT 2020 Show Price Chart - - 2.730 - - - 0 3.030 / 2.430 16:00:00 CT
17 Dec 2017
NOV 2020 NOV 2020 Show Price Chart - - 2.800 - - - 0 3.100 / 2.500 16:00:00 CT
17 Dec 2017
DEC 2020 DEC 2020 Show Price Chart - - 2.948 - - - 0 3.248 / 2.648 16:00:00 CT
17 Dec 2017
JAN 2021 JAN 2021 Show Price Chart - - 3.058 - - - 0 3.358 / 2.758 16:00:00 CT
17 Dec 2017
FEB 2021 FEB 2021 Show Price Chart - - 3.035 - - - 0 3.335 / 2.735 16:00:00 CT
17 Dec 2017
MAR 2021 MAR 2021 Show Price Chart - - 2.980 - - - 0 3.280 / 2.680 16:00:00 CT
17 Dec 2017
APR 2021 APR 2021 Show Price Chart - - 2.695 - - - 0 2.995 / 2.395 16:00:00 CT
17 Dec 2017
MAY 2021 MAY 2021 Show Price Chart - - 2.676 - - - 0 2.976 / 2.376 16:00:00 CT
17 Dec 2017
JUN 2021 JUN 2021 Show Price Chart - - 2.700 - - - 0 3.000 / 2.400 16:00:00 CT
17 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 2.726 - - - 0 3.026 / 2.426 16:00:00 CT
17 Dec 2017
AUG 2021 AUG 2021 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 16:00:00 CT
17 Dec 2017
SEP 2021 SEP 2021 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 16:00:00 CT
17 Dec 2017
OCT 2021 OCT 2021 Show Price Chart - - 2.767 - - - 0 3.067 / 2.467 16:00:00 CT
17 Dec 2017
NOV 2021 NOV 2021 Show Price Chart - - 2.832 - - - 0 3.132 / 2.532 16:00:00 CT
17 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 2.977 - - - 0 3.277 / 2.677 16:00:00 CT
17 Dec 2017
JAN 2022 JAN 2022 Show Price Chart - - 3.087 - - - 0 3.387 / 2.787 16:00:00 CT
17 Dec 2017
FEB 2022 FEB 2022 Show Price Chart - - 3.061 - - - 0 3.361 / 2.761 16:00:00 CT
17 Dec 2017
MAR 2022 MAR 2022 Show Price Chart - - 3.004 - - - 0 3.304 / 2.704 16:00:00 CT
17 Dec 2017
APR 2022 APR 2022 Show Price Chart - - 2.724 - - - 0 3.024 / 2.424 16:00:00 CT
17 Dec 2017
MAY 2022 MAY 2022 Show Price Chart - - 2.704 - - - 0 3.004 / 2.404 16:00:00 CT
17 Dec 2017
JUN 2022 JUN 2022 Show Price Chart - - 2.729 - - - 0 3.029 / 2.429 16:00:00 CT
17 Dec 2017
JUL 2022 JUL 2022 Show Price Chart - - 2.756 - - - 0 3.056 / 2.456 16:00:00 CT
17 Dec 2017
AUG 2022 AUG 2022 Show Price Chart - - 2.776 - - - 0 3.076 / 2.476 16:00:00 CT
17 Dec 2017
SEP 2022 SEP 2022 Show Price Chart - - 2.776 - - - 0 3.076 / 2.476 16:00:00 CT
17 Dec 2017
OCT 2022 OCT 2022 Show Price Chart - - 2.802 - - - 0 3.102 / 2.502 16:00:00 CT
17 Dec 2017
NOV 2022 NOV 2022 Show Price Chart - - 2.874 - - - 0 3.174 / 2.574 16:00:00 CT
17 Dec 2017
DEC 2022 DEC 2022 Show Price Chart - - 3.024 - - - 0 3.324 / 2.724 16:00:00 CT
17 Dec 2017
JAN 2023 JAN 2023 Show Price Chart - - 3.134 - - - 0 3.434 / 2.834 16:00:00 CT
17 Dec 2017
FEB 2023 FEB 2023 Show Price Chart - - 3.108 - - - 0 3.408 / 2.808 16:00:00 CT
17 Dec 2017
MAR 2023 MAR 2023 Show Price Chart - - 3.049 - - - 0 3.349 / 2.749 16:00:00 CT
17 Dec 2017
APR 2023 APR 2023 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 16:00:00 CT
17 Dec 2017
MAY 2023 MAY 2023 Show Price Chart - - 2.729 - - - 0 3.029 / 2.429 16:00:00 CT
17 Dec 2017
JUN 2023 JUN 2023 Show Price Chart - - 2.754 - - - 0 3.054 / 2.454 16:00:00 CT
17 Dec 2017
JUL 2023 JUL 2023 Show Price Chart - - 2.781 - - - 0 3.081 / 2.481 16:00:00 CT
17 Dec 2017
AUG 2023 AUG 2023 Show Price Chart - - 2.804 - - - 0 3.104 / 2.504 16:00:00 CT
17 Dec 2017
SEP 2023 SEP 2023 Show Price Chart - - 2.807 - - - 0 3.107 / 2.507 16:00:00 CT
17 Dec 2017
OCT 2023 OCT 2023 Show Price Chart - - 2.837 - - - 0 3.137 / 2.537 16:00:00 CT
17 Dec 2017
NOV 2023 NOV 2023 Show Price Chart - - 2.912 - - - 0 3.212 / 2.612 16:00:00 CT
17 Dec 2017
DEC 2023 DEC 2023 Show Price Chart - - 3.062 - - - 0 3.362 / 2.762 16:00:00 CT
17 Dec 2017
JAN 2024 JAN 2024 Show Price Chart - - 3.182 - - - 0 3.482 / 2.882 16:00:00 CT
17 Dec 2017
FEB 2024 FEB 2024 Show Price Chart - - 3.154 - - - 0 3.454 / 2.854 16:00:00 CT
17 Dec 2017
MAR 2024 MAR 2024 Show Price Chart - - 3.093 - - - 0 3.393 / 2.793 16:00:00 CT
17 Dec 2017
APR 2024 APR 2024 Show Price Chart - - 2.793 - - - 0 3.093 / 2.493 16:00:00 CT
17 Dec 2017
MAY 2024 MAY 2024 Show Price Chart - - 2.773 - - - 0 3.073 / 2.473 16:00:00 CT
17 Dec 2017
JUN 2024 JUN 2024 Show Price Chart - - 2.799 - - - 0 3.099 / 2.499 16:00:00 CT
17 Dec 2017
JUL 2024 JUL 2024 Show Price Chart - - 2.827 - - - 0 3.127 / 2.527 16:00:00 CT
17 Dec 2017
AUG 2024 AUG 2024 Show Price Chart - - 2.850 - - - 0 3.150 / 2.550 16:00:00 CT
17 Dec 2017
SEP 2024 SEP 2024 Show Price Chart - - 2.854 - - - 0 3.154 / 2.554 16:00:00 CT
17 Dec 2017
OCT 2024 OCT 2024 Show Price Chart - - 2.886 - - - 0 3.186 / 2.586 16:00:00 CT
17 Dec 2017
NOV 2024 NOV 2024 Show Price Chart - - 2.961 - - - 0 3.261 / 2.661 16:00:00 CT
17 Dec 2017
DEC 2024 DEC 2024 Show Price Chart - - 3.111 - - - 0 3.411 / 2.811 16:00:00 CT
17 Dec 2017
JAN 2025 JAN 2025 Show Price Chart - - 3.234 - - - 0 3.534 / 2.934 16:00:00 CT
17 Dec 2017
FEB 2025 FEB 2025 Show Price Chart - - 3.204 - - - 0 3.504 / 2.904 16:00:00 CT
17 Dec 2017
MAR 2025 MAR 2025 Show Price Chart - - 3.143 - - - 0 3.443 / 2.843 16:00:00 CT
17 Dec 2017
APR 2025 APR 2025 Show Price Chart - - 2.843 - - - 0 3.143 / 2.543 16:00:00 CT
17 Dec 2017
MAY 2025 MAY 2025 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 16:00:00 CT
17 Dec 2017
JUN 2025 JUN 2025 Show Price Chart - - 2.851 - - - 0 3.151 / 2.551 16:00:00 CT
17 Dec 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
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