Asset Class Navigation

Henry Hub Natural Gas Futures Settlements

Options


CME 그룹 웹사이트 내의 모든 데이터는 참고용으로만 받아들여져야 하며 실시간 시장데이터 전송의 검증이나 보완으로서 받아들여져서는 안됩니다.
월물 시가 고가 저가 최종 변동 결제 추정 거래량 전일 미결제약정
MAR 18 2.638 2.680 2.565 2.651 +.043 2.659 108,796 65,328
APR 18 2.668 2.701 2.593 2.676 +.032 2.681 121,207 303,528
MAY 18 2.692 2.724 2.624 2.700A +.028 2.706 39,285 195,386
JUN 18 2.726 2.758 2.662A 2.734 +.025 2.739 19,854 78,413
JLY 18 2.769 2.798 2.706A 2.776 +.023 2.780 15,425 98,954
AUG 18 2.781 2.809 2.717A 2.787B +.022 2.791 8,462 54,337
SEP 18 2.769 2.795 2.709 2.770 +.020 2.778 9,390 67,133
OCT 18 2.780 2.809 2.724 2.786 +.019 2.793 15,130 117,458
NOV 18 2.819 2.854 2.773 2.833B +.018 2.840 3,014 39,678
DEC 18 2.940 2.973 2.896 2.954 +.018 2.961 1,802 41,597
JAN 19 3.021 3.056 2.976 3.040A +.018 3.045 4,896 63,759
FEB 19 2.993 3.028 2.954 3.015A +.018 3.018 2,089 26,546
MAR 19 2.894 2.940 2.866A 2.927A +.020 2.930 2,137 46,795
APR 19 2.640 2.663 2.610 2.657B +.016 2.657 1,261 48,678
MAY 19 2.615 2.638 2.590 2.633A +.014 2.632 631 14,779
JUN 19 2.642 2.666 2.642 2.666 +.012 2.660 408 11,016
JLY 19 2.675 2.700 2.661 2.697 +.012 2.692 220 9,606
AUG 19 2.687 2.704 2.668A 2.703A +.013 2.699 190 8,122
SEP 19 2.651 2.691 2.651 2.690 +.012 2.687 263 8,841
OCT 19 2.677 2.718 2.677 2.714A +.012 2.712 373 21,305
NOV 19 2.773 2.773 2.770A 2.771 +.012 2.767 55 9,272
DEC 19 2.917 2.917 2.909 2.913 +.011 2.905 186 9,769
JAN 20 3.032 3.038 3.030A 3.038 +.012 3.026 243 7,363
FEB 20 3.012 3.012 3.012 3.012 +.012 3.004 13 1,436
MAR 20 2.929 2.929 2.929 2.929 +.008 2.917 7 2,250
APR 20 2.639 2.639 2.639 2.639 +.012 2.651 3 1,633
MAY 20 2.622 2.630B 2.622 2.630B +.014 2.633 1 936
JUN 20 - - - - +.015 2.661 0 748
JLY 20 - - - - +.015 2.690 0 684
AUG 20 - - - - +.015 2.692 0 536
SEP 20 - - - - +.015 2.685 0 530
OCT 20 - - - - +.015 2.713 0 846
NOV 20 - 2.763B - 2.763B +.016 2.772 0 604
DEC 20 - - - - +.017 2.918 0 909
JAN 21 - - - - +.019 3.043 0 550
FEB 21 - - - - +.019 3.021 0 224
MAR 21 - - - - +.017 2.959 0 471
APR 21 - - - - +.019 2.709 0 281
MAY 21 - - - - +.019 2.691 0 163
JUN 21 - - - - +.019 2.714 0 92
JLY 21 - - - - +.019 2.739 0 88
AUG 21 - - - - +.019 2.749 0 91
SEP 21 - - - - +.019 2.744 0 102
OCT 21 - - - - +.019 2.770 0 88
NOV 21 - - - - +.019 2.828 0 64
DEC 21 - - - - +.019 2.968 0 119
JAN 22 - - - - +.019 3.078 0 20
FEB 22 - - - - +.018 3.056 0 25
MAR 22 - - - - +.018 2.998 0 34
APR 22 - - - - +.018 2.738 0 19
MAY 22 - - - - +.018 2.721 0 16
JUN 22 - - - - +.018 2.746 0 14
JLY 22 - - - - +.018 2.773 0 15
AUG 22 - - - - +.018 2.791 0 15
SEP 22 - - - - +.018 2.792 0 14
OCT 22 - - - - +.018 2.818 0 16
NOV 22 - - - - +.018 2.884 0 14
DEC 22 - - - - +.018 3.026 0 21
JAN 23 - - - - +.018 3.136 0 7
FEB 23 - - - - +.018 3.113 0 4
MAR 23 - - - - +.018 3.055 0 12
APR 23 - - - - +.018 2.778 0 12
MAY 23 - - - - +.018 2.758 0 19
JUN 23 - - - - +.018 2.783 0 12
JLY 23 - - - - +.018 2.810 0 12
AUG 23 - - - - +.018 2.833 0 23
SEP 23 - - - - +.018 2.835 0 1
OCT 23 - - - - +.018 2.861 0 16
NOV 23 - - - - +.018 2.927 0 12
DEC 23 - - - - +.018 3.072 0 1
JAN 24 - - - - +.018 3.184 0 0
FEB 24 - - - - +.018 3.159 0 0
MAR 24 - - - - +.018 3.101 0 0
APR 24 - - - - +.018 2.816 0 0
MAY 24 - - - - +.018 2.796 0 2
JUN 24 - - - - +.018 2.823 0 0
JLY 24 - - - - +.018 2.852 0 0
AUG 24 - - - - +.018 2.875 0 0
SEP 24 - - - - +.018 2.879 0 0
OCT 24 - - - - +.018 2.909 0 0
NOV 24 - - - - +.018 2.978 0 0
DEC 24 - - - - +.018 3.123 0 0
JAN 25 - - - - +.018 3.235 0 0
FEB 25 - - - - +.018 3.208 0 0
MAR 25 - - - - +.018 3.149 0 0
APR 25 - - - - +.018 2.866 0 0
MAY 25 - - - - +.018 2.844 0 1
JUN 25 - - - - +.018 2.870 0 0
JLY 25 - - - - +.018 2.898 0 0
AUG 25 - - - - +.018 2.926 0 0
SEP 25 - - - - +.018 2.931 0 0
OCT 25 - - - - +.018 2.961 0 0
NOV 25 - - - - +.018 3.031 0 0
DEC 25 - - - - +.018 3.176 0 0
JAN 26 - - - - +.018 3.289 0 0
FEB 26 - - - - +.018 3.259 0 0
MAR 26 - - - - +.018 3.199 0 0
APR 26 - - - - +.018 2.914 0 0
MAY 26 - - - - +.018 2.892 0 0
JUN 26 - - - - +.018 2.920 0 0
JLY 26 - - - - +.018 2.950 0 0
AUG 26 - - - - +.018 2.979 0 0
SEP 26 - - - - +.018 2.986 0 0
OCT 26 - - - - +.018 3.026 0 0
NOV 26 - - - - +.018 3.096 0 0
DEC 26 - - - - +.018 3.244 0 0
JAN 27 - - - - +.018 3.364 0 0
FEB 27 - - - - +.018 3.332 0 0
MAR 27 - - - - +.018 3.271 0 0
APR 27 - - - - +.018 2.961 0 0
MAY 27 - - - - +.018 2.939 0 0
JUN 27 - - - - +.018 2.964 0 0
JLY 27 - - - - +.018 2.992 0 0
AUG 27 - - - - +.018 3.020 0 0
SEP 27 - - - - +.018 3.030 0 0
OCT 27 - - - - +.018 3.072 0 0
NOV 27 - - - - +.018 3.145 0 0
DEC 27 - - - - +.018 3.297 0 0
JAN 28 - - - - +.018 3.422 0 0
FEB 28 - - - - +.018 3.390 0 0
MAR 28 - - - - +.018 3.329 0 0
APR 28 - - - - +.018 3.004 0 0
MAY 28 - - - - +.018 2.982 0 0
JUN 28 - - - - +.018 3.012 0 0
JLY 28 - - - - +.018 3.052 0 0
AUG 28 - - - - +.018 3.092 0 0
SEP 28 - - - - +.018 3.105 0 0
OCT 28 - - - - +.018 3.155 0 0
NOV 28 - - - - +.018 3.230 0 0
DEC 28 - - - - +.018 3.383 0 0
JAN 29 - - - - +.018 3.510 0 0
FEB 29 - - - - +.018 3.475 0 0
MAR 29 - - - - +.018 3.410 0 0
APR 29 - - - - +.018 3.070 0 0
MAY 29 - - - - +.018 3.048 0 0
JUN 29 - - - - +.018 3.078 0 0
JLY 29 - - - - +.018 3.118 0 0
AUG 29 - - - - +.018 3.158 0 0
SEP 29 - - - - +.018 3.173 0 0
OCT 29 - - - - +.018 3.223 0 0
NOV 29 - - - - +.018 3.298 0 0
DEC 29 - - - - +.018 3.451 0 0
JAN 30 - - - - +.018 3.584 0 0
FEB 30 - - - - +.018 3.549 0 0
MAR 30 - - - - +.018 3.484 0 0
APR 30 - - - - +.018 3.141 0 0
MAY 30 - - - - +.018 3.119 0 0
JUN 30 - - - - +.018 3.154 0 0
JLY 30 - - - - +.018 3.199 0 0
AUG 30 - - - - +.018 3.239 0 0
SEP 30 - - - - +.018 3.254 0 0
OCT 30 - - - - +.018 3.309 0 0
NOV 30 - - - - +.018 3.387 0 0
DEC 30 - - - - +.018 3.547 0 0
Total 355,341 1,361,465