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 2.618 -0.016 2.634 2.619 2.628 2.555 29,665 2.934 / 2.334 12:23:22 CT
23 Feb 2018
APR 2018 APR 2018 Show Price Chart 2.663 -0.013 2.676 2.661 2.673 2.612 98,892 2.976 / 2.376 12:23:23 CT
23 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 2.693 -0.011 2.704 2.691 2.702 2.648 33,481 3.004 / 2.404 12:23:22 CT
23 Feb 2018
JUN 2018 JUN 2018 Show Price Chart 2.727 -0.010 2.737 2.724 2.735 2.685 13,136 3.037 / 2.437 12:23:15 CT
23 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 2.768 -0.010 2.778 2.761 2.777 2.729 15,836 3.078 / 2.478 12:22:48 CT
23 Feb 2018
AUG 2018 AUG 2018 Show Price Chart 2.782 -0.007 2.789 2.767 2.790 2.741 8,554 3.089 / 2.489 12:23:14 CT
23 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 2.767 -0.008 2.775 2.753 2.775 2.727 5,911 3.075 / 2.475 12:22:12 CT
23 Feb 2018
OCT 2018 OCT 2018 Show Price Chart 2.782 -0.008 2.790 2.780 2.791 2.743 12,303 3.090 / 2.490 12:23:01 CT
23 Feb 2018
NOV 2018 NOV 2018 Show Price Chart 2.837 0.000 2.837 2.811 2.838 2.798 3,238 3.137 / 2.537 12:20:09 CT
23 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 2.957 -0.004 2.961 2.940 2.964 2.918 2,184 3.261 / 2.661 12:23:01 CT
23 Feb 2018
JAN 2019 JAN 2019 Show Price Chart 3.047 +0.001 3.046 3.023 3.050 3.006 3,705 3.346 / 2.746 12:20:09 CT
23 Feb 2018
FEB 2019 FEB 2019 Show Price Chart 3.022 +0.003 3.019 2.997 3.024 2.982 2,443 3.319 / 2.719 12:21:58 CT
23 Feb 2018
MAR 2019 MAR 2019 Show Price Chart 2.931 -0.001 2.932 2.912 2.936 2.898 2,611 3.232 / 2.632 12:21:58 CT
23 Feb 2018
APR 2019 APR 2019 Show Price Chart 2.663 +0.002 2.661 2.644 2.668 2.632 2,253 2.961 / 2.361 12:23:12 CT
23 Feb 2018
MAY 2019 MAY 2019 Show Price Chart 2.639 +0.003 2.636 2.623 2.640 2.608 232 2.936 / 2.336 12:23:12 CT
23 Feb 2018
JUN 2019 JUN 2019 Show Price Chart 2.655 -0.009 2.664 2.653 2.658 2.637 264 2.964 / 2.364 11:46:46 CT
23 Feb 2018
JUL 2019 JUL 2019 Show Price Chart 2.688 -0.008 2.696 2.685 2.691 2.680 206 2.996 / 2.396 11:46:46 CT
23 Feb 2018
AUG 2019 AUG 2019 Show Price Chart 2.695 -0.008 2.703 2.692 2.698 2.692 71 3.003 / 2.403 12:18:54 CT
23 Feb 2018
SEP 2019 SEP 2019 Show Price Chart 2.690 -0.001 2.691 2.685 2.690 2.683 68 2.991 / 2.391 12:14:36 CT
23 Feb 2018
OCT 2019 OCT 2019 Show Price Chart 2.715 -0.002 2.717 2.709 2.715 2.706 1,028 3.017 / 2.417 12:15:17 CT
23 Feb 2018
NOV 2019 NOV 2019 Show Price Chart 2.766 -0.004 2.770 2.763 2.766 2.763 98 3.070 / 2.470 12:21:58 CT
23 Feb 2018
DEC 2019 DEC 2019 Show Price Chart 2.906 -0.001 2.907 2.904 2.906 2.904 31 3.207 / 2.607 12:21:58 CT
23 Feb 2018
JAN 2020 JAN 2020 Show Price Chart - - 3.028 - - - 15 3.328 / 2.728 12:21:47 CT
23 Feb 2018
FEB 2020 FEB 2020 Show Price Chart - - 3.005 - - - 1 3.305 / 2.705 12:13:51 CT
23 Feb 2018
MAR 2020 MAR 2020 Show Price Chart - - 2.917 - - - 1 3.217 / 2.617 12:13:51 CT
23 Feb 2018
APR 2020 APR 2020 Show Price Chart - - 2.650 - - - 0 2.950 / 2.350 18:09:37 CT
22 Feb 2018
MAY 2020 MAY 2020 Show Price Chart - - 2.632 - - - 0 2.932 / 2.332 18:09:37 CT
22 Feb 2018
JUN 2020 JUN 2020 Show Price Chart - - 2.660 - - - 0 2.960 / 2.360 09:56:29 CT
23 Feb 2018
JUL 2020 JUL 2020 Show Price Chart - - 2.689 - - - 0 2.989 / 2.389 18:09:37 CT
22 Feb 2018
AUG 2020 AUG 2020 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 18:09:37 CT
22 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 2.684 - - - 2 2.984 / 2.384 12:14:36 CT
23 Feb 2018
OCT 2020 OCT 2020 Show Price Chart - - 2.712 - - - 0 3.012 / 2.412 10:17:57 CT
23 Feb 2018
NOV 2020 NOV 2020 Show Price Chart - - 2.771 - - - 1 3.071 / 2.471 10:38:22 CT
23 Feb 2018
DEC 2020 DEC 2020 Show Price Chart - - 2.917 - - - 0 3.217 / 2.617 09:42:14 CT
23 Feb 2018
JAN 2021 JAN 2021 Show Price Chart 3.040 -0.002 3.042 3.040 3.040 3.040 6 3.342 / 2.742 11:22:29 CT
23 Feb 2018
FEB 2021 FEB 2021 Show Price Chart - - 3.020 - - - 0 3.320 / 2.720 18:09:37 CT
22 Feb 2018
MAR 2021 MAR 2021 Show Price Chart - - 2.959 - - - 0 3.259 / 2.659 18:09:37 CT
22 Feb 2018
APR 2021 APR 2021 Show Price Chart - - 2.709 - - - 0 3.009 / 2.409 18:09:37 CT
22 Feb 2018
MAY 2021 MAY 2021 Show Price Chart - - 2.691 - - - 0 2.991 / 2.391 18:09:37 CT
22 Feb 2018
JUN 2021 JUN 2021 Show Price Chart - - 2.714 - - - 0 3.014 / 2.414 18:09:37 CT
22 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 18:09:44 CT
22 Feb 2018
AUG 2021 AUG 2021 Show Price Chart - - 2.749 - - - 0 3.049 / 2.449 18:09:44 CT
22 Feb 2018
SEP 2021 SEP 2021 Show Price Chart - - 2.744 - - - 3 3.044 / 2.444 10:38:31 CT
23 Feb 2018
OCT 2021 OCT 2021 Show Price Chart - - 2.770 - - - 0 3.070 / 2.470 18:09:44 CT
22 Feb 2018
NOV 2021 NOV 2021 Show Price Chart - - 2.829 - - - 0 3.129 / 2.529 18:09:44 CT
22 Feb 2018
DEC 2021 DEC 2021 Show Price Chart 2.969 0.000 2.969 2.969 2.969 2.969 4 3.269 / 2.669 11:17:38 CT
23 Feb 2018
JAN 2022 JAN 2022 Show Price Chart - - 3.079 - - - 0 3.379 / 2.779 18:08:47 CT
22 Feb 2018
FEB 2022 FEB 2022 Show Price Chart - - 3.057 - - - 0 3.357 / 2.757 18:08:32 CT
22 Feb 2018
MAR 2022 MAR 2022 Show Price Chart - - 2.999 - - - 0 3.299 / 2.699 18:08:32 CT
22 Feb 2018
APR 2022 APR 2022 Show Price Chart - - 2.739 - - - 0 3.039 / 2.439 18:08:46 CT
22 Feb 2018
MAY 2022 MAY 2022 Show Price Chart - - 2.722 - - - 0 3.022 / 2.422 18:08:31 CT
22 Feb 2018
JUN 2022 JUN 2022 Show Price Chart - - 2.747 - - - 0 3.047 / 2.447 18:09:40 CT
22 Feb 2018
JUL 2022 JUL 2022 Show Price Chart - - 2.774 - - - 0 3.074 / 2.474 18:09:01 CT
22 Feb 2018
AUG 2022 AUG 2022 Show Price Chart - - 2.792 - - - 0 3.092 / 2.492 18:09:14 CT
22 Feb 2018
SEP 2022 SEP 2022 Show Price Chart - - 2.793 - - - 0 3.093 / 2.493 18:08:49 CT
22 Feb 2018
OCT 2022 OCT 2022 Show Price Chart - - 2.819 - - - 0 3.119 / 2.519 18:08:49 CT
22 Feb 2018
NOV 2022 NOV 2022 Show Price Chart - - 2.885 - - - 0 3.185 / 2.585 18:09:00 CT
22 Feb 2018
DEC 2022 DEC 2022 Show Price Chart - - 3.027 - - - 0 3.327 / 2.727 18:08:52 CT
22 Feb 2018
JAN 2023 JAN 2023 Show Price Chart - - 3.137 - - - 0 3.437 / 2.837 18:09:46 CT
22 Feb 2018
FEB 2023 FEB 2023 Show Price Chart - - 3.115 - - - 0 3.415 / 2.815 18:09:21 CT
22 Feb 2018
MAR 2023 MAR 2023 Show Price Chart - - 3.057 - - - 0 3.357 / 2.757 18:08:59 CT
22 Feb 2018
APR 2023 APR 2023 Show Price Chart - - 2.780 - - - 0 3.080 / 2.480 18:08:32 CT
22 Feb 2018
MAY 2023 MAY 2023 Show Price Chart - - 2.760 - - - 0 3.060 / 2.460 18:08:58 CT
22 Feb 2018
JUN 2023 JUN 2023 Show Price Chart - - 2.785 - - - 0 3.085 / 2.485 18:09:33 CT
22 Feb 2018
JUL 2023 JUL 2023 Show Price Chart - - 2.812 - - - 0 3.112 / 2.512 18:08:56 CT
22 Feb 2018
AUG 2023 AUG 2023 Show Price Chart - - 2.835 - - - 0 3.135 / 2.535 18:09:17 CT
22 Feb 2018
SEP 2023 SEP 2023 Show Price Chart - - 2.837 - - - 0 3.137 / 2.537 18:09:32 CT
22 Feb 2018
OCT 2023 OCT 2023 Show Price Chart - - 2.863 - - - 0 3.163 / 2.563 18:09:11 CT
22 Feb 2018
NOV 2023 NOV 2023 Show Price Chart - - 2.929 - - - 0 3.229 / 2.629 18:09:37 CT
22 Feb 2018
DEC 2023 DEC 2023 Show Price Chart - - 3.074 - - - 0 3.374 / 2.774 18:08:37 CT
22 Feb 2018
JAN 2024 JAN 2024 Show Price Chart - - 3.186 - - - 0 3.486 / 2.886 18:09:15 CT
22 Feb 2018
FEB 2024 FEB 2024 Show Price Chart - - 3.163 - - - 0 3.463 / 2.863 18:09:15 CT
22 Feb 2018
MAR 2024 MAR 2024 Show Price Chart - - 3.105 - - - 0 3.405 / 2.805 18:09:07 CT
22 Feb 2018
APR 2024 APR 2024 Show Price Chart - - 2.822 - - - 0 3.122 / 2.522 18:09:07 CT
22 Feb 2018
MAY 2024 MAY 2024 Show Price Chart - - 2.802 - - - 0 3.102 / 2.502 18:09:07 CT
22 Feb 2018
JUN 2024 JUN 2024 Show Price Chart - - 2.829 - - - 0 3.129 / 2.529 18:09:07 CT
22 Feb 2018
JUL 2024 JUL 2024 Show Price Chart - - 2.858 - - - 0 3.158 / 2.558 18:09:07 CT
22 Feb 2018
AUG 2024 AUG 2024 Show Price Chart - - 2.881 - - - 0 3.181 / 2.581 18:09:07 CT
22 Feb 2018
SEP 2024 SEP 2024 Show Price Chart - - 2.885 - - - 0 3.185 / 2.585 18:09:07 CT
22 Feb 2018
OCT 2024 OCT 2024 Show Price Chart - - 2.915 - - - 0 3.215 / 2.615 18:09:07 CT
22 Feb 2018
NOV 2024 NOV 2024 Show Price Chart - - 2.984 - - - 0 3.284 / 2.684 18:09:07 CT
22 Feb 2018
DEC 2024 DEC 2024 Show Price Chart - - 3.129 - - - 0 3.429 / 2.829 18:09:07 CT
22 Feb 2018
JAN 2025 JAN 2025 Show Price Chart - - 3.241 - - - 0 3.541 / 2.941 18:09:07 CT
22 Feb 2018
FEB 2025 FEB 2025 Show Price Chart - - 3.215 - - - 0 3.515 / 2.915 18:09:07 CT
22 Feb 2018
MAR 2025 MAR 2025 Show Price Chart - - 3.156 - - - 0 3.456 / 2.856 18:09:07 CT
22 Feb 2018
APR 2025 APR 2025 Show Price Chart - - 2.873 - - - 0 3.173 / 2.573 18:09:07 CT
22 Feb 2018
MAY 2025 MAY 2025 Show Price Chart - - 2.851 - - - 0 3.151 / 2.551 18:09:07 CT
22 Feb 2018
JUN 2025 JUN 2025 Show Price Chart - - 2.877 - - - 0 3.177 / 2.577 18:09:07 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 - -