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 3.403 +0.179 3.224 3.254 3.432 3.249 106,637 3.524 / 2.924 09:47:56 CT
23 Jan 2018
MAR 2018 MAR 2018 Show Price Chart 3.023 +0.092 2.931 2.949 3.052 2.944 94,723 3.231 / 2.631 09:47:56 CT
23 Jan 2018
APR 2018 APR 2018 Show Price Chart 2.825 +0.033 2.792 2.801 2.853 2.797 37,355 3.092 / 2.492 09:47:57 CT
23 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 2.813 +0.024 2.789 2.796 2.838 2.794 20,669 3.089 / 2.489 09:47:52 CT
23 Jan 2018
JUN 2018 JUN 2018 Show Price Chart 2.846 +0.020 2.826 2.833 2.872 2.833 11,225 3.126 / 2.526 09:47:52 CT
23 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 2.882 +0.016 2.866 2.873 2.908 2.873 5,762 3.166 / 2.566 09:47:00 CT
23 Jan 2018
AUG 2018 AUG 2018 Show Price Chart 2.882 +0.020 2.862 2.874 2.902 2.872 2,015 3.162 / 2.562 09:45:38 CT
23 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 2.855 +0.017 2.838 2.850 2.877 2.849 2,589 3.138 / 2.538 09:47:52 CT
23 Jan 2018
OCT 2018 OCT 2018 Show Price Chart 2.874 +0.017 2.857 2.865 2.895 2.865 12,838 3.157 / 2.557 09:47:55 CT
23 Jan 2018
NOV 2018 NOV 2018 Show Price Chart 2.919 +0.014 2.905 2.910 2.941 2.907 3,384 3.205 / 2.605 09:47:52 CT
23 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 3.044 +0.011 3.033 3.039 3.062 3.036 2,620 3.333 / 2.733 09:47:52 CT
23 Jan 2018
JAN 2019 JAN 2019 Show Price Chart 3.125 +0.012 3.113 3.115 3.142 3.115 3,089 3.413 / 2.813 09:47:52 CT
23 Jan 2018
FEB 2019 FEB 2019 Show Price Chart 3.086 +0.005 3.081 3.084 3.107 3.082 1,121 3.381 / 2.781 09:46:32 CT
23 Jan 2018
MAR 2019 MAR 2019 Show Price Chart 2.990 +0.001 2.989 2.992 3.004 2.987 1,866 3.289 / 2.689 09:47:26 CT
23 Jan 2018
APR 2019 APR 2019 Show Price Chart 2.690 -0.007 2.697 2.701 2.709 2.689 1,039 2.997 / 2.397 09:47:26 CT
23 Jan 2018
MAY 2019 MAY 2019 Show Price Chart 2.654 -0.009 2.663 2.666 2.671 2.654 185 2.963 / 2.363 09:24:27 CT
23 Jan 2018
JUN 2019 JUN 2019 Show Price Chart 2.679 -0.012 2.691 2.679 2.683 2.679 109 2.991 / 2.391 09:24:27 CT
23 Jan 2018
JUL 2019 JUL 2019 Show Price Chart 2.706 -0.013 2.719 2.725 2.727 2.706 64 3.019 / 2.419 09:24:27 CT
23 Jan 2018
AUG 2019 AUG 2019 Show Price Chart 2.707 -0.013 2.720 2.727 2.727 2.707 52 3.020 / 2.420 09:24:27 CT
23 Jan 2018
SEP 2019 SEP 2019 Show Price Chart 2.691 -0.012 2.703 2.697 2.698 2.691 46 3.003 / 2.403 09:25:21 CT
23 Jan 2018
OCT 2019 OCT 2019 Show Price Chart 2.720 -0.008 2.728 2.718 2.721 2.717 86 3.028 / 2.428 09:47:08 CT
23 Jan 2018
NOV 2019 NOV 2019 Show Price Chart 2.769 -0.007 2.776 2.765 2.769 2.765 18 3.076 / 2.476 09:24:27 CT
23 Jan 2018
DEC 2019 DEC 2019 Show Price Chart 2.901 -0.005 2.906 2.901 2.901 2.901 15 3.206 / 2.606 09:24:27 CT
23 Jan 2018
JAN 2020 JAN 2020 Show Price Chart 3.007 -0.005 3.012 3.007 3.010 3.007 65 3.312 / 2.712 09:39:21 CT
23 Jan 2018
FEB 2020 FEB 2020 Show Price Chart - - 3.001 - - - 0 3.301 / 2.701 18:32:00 CT
22 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.947 - - - 73 3.247 / 2.647 09:39:21 CT
23 Jan 2018
APR 2020 APR 2020 Show Price Chart - - 2.692 - - - 38 2.992 / 2.392 09:26:32 CT
23 Jan 2018
MAY 2020 MAY 2020 Show Price Chart 2.687 +0.010 2.677 2.700 2.700 2.685 33 2.977 / 2.377 09:26:32 CT
23 Jan 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.705 - - - 0 3.005 / 2.405 18:32:00 CT
22 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.735 - - - 0 3.035 / 2.435 18:32:00 CT
22 Jan 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.740 - - - 0 3.040 / 2.440 18:32:00 CT
22 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.736 - - - 0 3.036 / 2.436 18:32:00 CT
22 Jan 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.767 - - - 0 3.067 / 2.467 18:32:00 CT
22 Jan 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.825 - - - 0 3.125 / 2.525 18:32:00 CT
22 Jan 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.967 - - - 0 3.267 / 2.667 18:32:00 CT
22 Jan 2018
JAN 2021 JAN 2021 Show Price Chart - - 3.073 - - - 0 3.373 / 2.773 18:32:00 CT
22 Jan 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.058 - - - 0 3.358 / 2.758 18:32:00 CT
22 Jan 2018
MAR 2021 MAR 2021 Show Price Chart - - 3.008 - - - 0 3.308 / 2.708 18:32:00 CT
22 Jan 2018
APR 2021 APR 2021 Show Price Chart - - 2.723 - - - 0 3.023 / 2.423 18:32:00 CT
22 Jan 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.705 - - - 0 3.005 / 2.405 08:57:05 CT
23 Jan 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.728 - - - 0 3.028 / 2.428 18:32:00 CT
22 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.753 - - - 0 3.053 / 2.453 18:32:08 CT
22 Jan 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.768 - - - 0 3.068 / 2.468 18:32:08 CT
22 Jan 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.766 - - - 0 3.066 / 2.466 18:32:08 CT
22 Jan 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.795 - - - 0 3.095 / 2.495 18:32:08 CT
22 Jan 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.858 - - - 0 3.158 / 2.558 18:32:08 CT
22 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 3.003 - - - 0 3.303 / 2.703 18:32:08 CT
22 Jan 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.110 - - - 0 3.410 / 2.810 18:31:06 CT
22 Jan 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.087 - - - 0 3.387 / 2.787 18:30:48 CT
22 Jan 2018
MAR 2022 MAR 2022 Show Price Chart - - 3.032 - - - 0 3.332 / 2.732 18:30:47 CT
22 Jan 2018
APR 2022 APR 2022 Show Price Chart - - 2.752 - - - 0 3.052 / 2.452 18:31:05 CT
22 Jan 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.733 - - - 0 3.033 / 2.433 18:30:47 CT
22 Jan 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.758 - - - 0 3.058 / 2.458 18:32:04 CT
22 Jan 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:31:19 CT
22 Jan 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.803 - - - 0 3.103 / 2.503 18:31:33 CT
22 Jan 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.803 - - - 0 3.103 / 2.503 18:31:08 CT
22 Jan 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.829 - - - 0 3.129 / 2.529 18:31:08 CT
22 Jan 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.894 - - - 0 3.194 / 2.594 18:31:18 CT
22 Jan 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.039 - - - 0 3.339 / 2.739 18:31:11 CT
22 Jan 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.144 - - - 0 3.444 / 2.844 18:32:10 CT
22 Jan 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.116 - - - 0 3.416 / 2.816 18:31:40 CT
22 Jan 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.058 - - - 0 3.358 / 2.758 18:31:17 CT
22 Jan 2018
APR 2023 APR 2023 Show Price Chart - - 2.768 - - - 0 3.068 / 2.468 18:30:47 CT
22 Jan 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.748 - - - 0 3.048 / 2.448 18:31:16 CT
22 Jan 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.773 - - - 0 3.073 / 2.473 18:31:54 CT
22 Jan 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.800 - - - 0 3.100 / 2.500 18:31:14 CT
22 Jan 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.823 - - - 0 3.123 / 2.523 18:31:36 CT
22 Jan 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.826 - - - 0 3.126 / 2.526 18:31:53 CT
22 Jan 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.854 - - - 0 3.154 / 2.554 18:31:30 CT
22 Jan 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.924 - - - 0 3.224 / 2.624 18:31:59 CT
22 Jan 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.071 - - - 0 3.371 / 2.771 18:30:52 CT
22 Jan 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.179 - - - 0 3.479 / 2.879 18:31:33 CT
22 Jan 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.150 - - - 0 3.450 / 2.850 18:31:33 CT
22 Jan 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.092 - - - 0 3.392 / 2.792 18:31:25 CT
22 Jan 2018
APR 2024 APR 2024 Show Price Chart - - 2.799 - - - 0 3.099 / 2.499 18:31:25 CT
22 Jan 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.779 - - - 0 3.079 / 2.479 18:31:25 CT
22 Jan 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.806 - - - 0 3.106 / 2.506 18:31:25 CT
22 Jan 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.835 - - - 0 3.135 / 2.535 18:31:25 CT
22 Jan 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.858 - - - 0 3.158 / 2.558 18:31:25 CT
22 Jan 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.862 - - - 0 3.162 / 2.562 18:31:25 CT
22 Jan 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.892 - - - 0 3.192 / 2.592 18:31:25 CT
22 Jan 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.962 - - - 0 3.262 / 2.662 18:31:25 CT
22 Jan 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.110 - - - 0 3.410 / 2.810 18:31:25 CT
22 Jan 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.222 - - - 0 3.522 / 2.922 18:31:25 CT
22 Jan 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.192 - - - 0 3.492 / 2.892 18:31:25 CT
22 Jan 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.131 - - - 0 3.431 / 2.831 18:31:25 CT
22 Jan 2018
APR 2025 APR 2025 Show Price Chart - - 2.836 - - - 0 3.136 / 2.536 18:31:25 CT
22 Jan 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.816 - - - 0 3.116 / 2.516 18:31:25 CT
22 Jan 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.844 - - - 0 3.144 / 2.544 18:31:25 CT
22 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