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
FEB 18 3.131 3.176 3.039 3.089 UNCH - 137,074 162,251
MAR 18 2.940 2.971 2.872 2.912 UNCH - 62,970 358,743
APR 18 2.763 2.780 2.716 2.758 UNCH - 31,028 176,476
MAY 18 2.747 2.765 2.708 2.749 UNCH - 16,303 154,605
JUN 18 2.784 2.799B 2.746 2.786B UNCH - 7,925 51,665
JLY 18 2.825 2.837B 2.788 2.826 UNCH - 3,650 73,303
AUG 18 2.814 2.832 2.790 2.824B UNCH - 897 37,963
SEP 18 2.796 2.807 2.770 2.802 UNCH - 1,027 41,003
OCT 18 2.820 2.837 2.788 2.823B UNCH - 4,423 99,025
NOV 18 2.864 2.890 2.844 2.874 UNCH - 1,280 35,005
DEC 18 2.987 3.010 2.975 3.003 UNCH - 943 32,504
JAN 19 3.073 3.095B 3.059 3.082 UNCH - 1,765 50,387
FEB 19 3.041 3.067B 3.032A 3.052 UNCH - 596 15,954
MAR 19 2.969 2.990 2.957A 2.974 UNCH - 1,435 33,193
APR 19 2.697 2.697 2.671 2.689 UNCH - 894 34,805
MAY 19 2.649 2.664 2.642A 2.657B UNCH - 139 10,862
JUN 19 2.682 2.686 2.677A 2.685 UNCH - 32 8,892
JLY 19 2.709 2.709 2.707 2.707 UNCH - 34 7,159
AUG 19 - - - - UNCH - 22 6,432
SEP 19 - - 2.697A 2.697A UNCH - 48 7,059
OCT 19 2.717 2.722 2.704A 2.717B UNCH - 192 11,635
NOV 19 2.764 2.764 2.764 2.764 UNCH - 56 7,642
DEC 19 - - - - UNCH - 27 6,171
JAN 20 3.000 3.000 3.000 3.000 UNCH - 15 2,992
FEB 20 - - - - UNCH - 6 856
MAR 20 - - - - UNCH - 6 1,170
APR 20 - - - - UNCH - 0 1,215
MAY 20 - - - - UNCH - 0 669
JUN 20 - - - - UNCH - 0 589
JLY 20 - - - - UNCH - 0 527
AUG 20 - - - - UNCH - 0 520
SEP 20 - - - - UNCH - 0 493
OCT 20 - - - - UNCH - 0 685
NOV 20 - - - - UNCH - 0 618
DEC 20 - - - - UNCH - 0 895
JAN 21 - - - - UNCH - 0 334
FEB 21 - - - - UNCH - 0 208
MAR 21 - - - - UNCH - 0 408
APR 21 - - - - UNCH - 0 291
MAY 21 - - - - UNCH - 0 148
JUN 21 - - - - UNCH - 0 93
JLY 21 - - - - UNCH - 0 93
AUG 21 - - - - UNCH - 0 94
SEP 21 - - - - UNCH - 0 102
OCT 21 - - - - UNCH - 0 75
NOV 21 - - - - UNCH - 0 82
DEC 21 - - - - UNCH - 0 101
JAN 22 - - - - UNCH - 0 20
FEB 22 - - - - UNCH - 0 25
MAR 22 - - - - UNCH - 0 34
APR 22 - - - - UNCH - 0 19
MAY 22 - - - - UNCH - 0 27
JUN 22 - - - - UNCH - 0 14
JLY 22 - - - - UNCH - 0 15
AUG 22 - - - - UNCH - 0 15
SEP 22 - - - - UNCH - 0 14
OCT 22 - - - - UNCH - 0 14
NOV 22 - - - - UNCH - 0 14
DEC 22 - - - - UNCH - 0 19
JAN 23 - - - - UNCH - 0 7
FEB 23 - - - - UNCH - 0 4
MAR 23 - - - - UNCH - 0 12
APR 23 - - - - UNCH - 0 12
MAY 23 - - - - UNCH - 0 19
JUN 23 - - - - UNCH - 0 12
JLY 23 - - - - UNCH - 0 12
AUG 23 - - - - UNCH - 0 23
SEP 23 - - - - UNCH - 0 1
OCT 23 - - - - UNCH - 0 16
NOV 23 - - - - UNCH - 0 12
DEC 23 - - - - UNCH - 0 1
JAN 24 - - - - UNCH - 0 0
FEB 24 - - - - UNCH - 0 0
MAR 24 - - - - UNCH - 0 0
APR 24 - - - - UNCH - 0 0
MAY 24 - - - - UNCH - 0 2
JUN 24 - - - - UNCH - 0 0
JLY 24 - - - - UNCH - 0 0
AUG 24 - - - - UNCH - 0 0
SEP 24 - - - - UNCH - 0 0
OCT 24 - - - - UNCH - 0 0
NOV 24 - - - - UNCH - 0 0
DEC 24 - - - - UNCH - 0 0
JAN 25 - - - - UNCH - 0 0
FEB 25 - - - - UNCH - 0 0
MAR 25 - - - - UNCH - 0 0
APR 25 - - - - UNCH - 0 0
MAY 25 - - - - UNCH - 0 1
JUN 25 - - - - UNCH - 0 0
JLY 25 - - - - UNCH - 0 0
AUG 25 - - - - UNCH - 0 0
SEP 25 - - - - UNCH - 0 0
OCT 25 - - - - UNCH - 0 0
NOV 25 - - - - UNCH - 0 0
DEC 25 - - - - UNCH - 0 0
JAN 26 - - - - UNCH - 0 0
FEB 26 - - - - UNCH - 0 0
MAR 26 - - - - UNCH - 0 0
APR 26 - - - - UNCH - 0 0
MAY 26 - - - - UNCH - 0 0
JUN 26 - - - - UNCH - 0 0
JLY 26 - - - - UNCH - 0 0
AUG 26 - - - - UNCH - 0 0
SEP 26 - - - - UNCH - 0 0
OCT 26 - - - - UNCH - 0 0
NOV 26 - - - - UNCH - 0 0
DEC 26 - - - - UNCH - 0 0
JAN 27 - - - - UNCH - 0 0
FEB 27 - - - - UNCH - 0 0
MAR 27 - - - - UNCH - 0 0
APR 27 - - - - UNCH - 0 0
MAY 27 - - - - UNCH - 0 0
JUN 27 - - - - UNCH - 0 0
JLY 27 - - - - UNCH - 0 0
AUG 27 - - - - UNCH - 0 0
SEP 27 - - - - UNCH - 0 0
OCT 27 - - - - UNCH - 0 0
NOV 27 - - - - UNCH - 0 0
DEC 27 - - - - UNCH - 0 0
JAN 28 - - - - UNCH - 0 0
FEB 28 - - - - UNCH - 0 0
MAR 28 - - - - UNCH - 0 0
APR 28 - - - - UNCH - 0 0
MAY 28 - - - - UNCH - 0 0
JUN 28 - - - - UNCH - 0 0
JLY 28 - - - - UNCH - 0 0
AUG 28 - - - - UNCH - 0 0
SEP 28 - - - - UNCH - 0 0
OCT 28 - - - - UNCH - 0 0
NOV 28 - - - - UNCH - 0 0
DEC 28 - - - - UNCH - 0 0
JAN 29 - - - - UNCH - 0 0
FEB 29 - - - - UNCH - 0 0
MAR 29 - - - - UNCH - 0 0
APR 29 - - - - UNCH - 0 0
MAY 29 - - - - UNCH - 0 0
JUN 29 - - - - UNCH - 0 0
JLY 29 - - - - UNCH - 0 0
AUG 29 - - - - UNCH - 0 0
SEP 29 - - - - UNCH - 0 0
OCT 29 - - - - UNCH - 0 0
NOV 29 - - - - UNCH - 0 0
DEC 29 - - - - UNCH - 0 0
JAN 30 - - - - UNCH - 0 0
FEB 30 - - - - UNCH - 0 0
MAR 30 - - - - UNCH - 0 0
APR 30 - - - - UNCH - 0 0
MAY 30 - - - - UNCH - 0 0
JUN 30 - - - - UNCH - 0 0
JLY 30 - - - - UNCH - 0 0
AUG 30 - - - - UNCH - 0 0
SEP 30 - - - - UNCH - 0 0
OCT 30 - - - - UNCH - 0 0
NOV 30 - - - - UNCH - 0 0
DEC 30 - - - - UNCH - 0 0
Total 272,787 1,436,356