Asset Class Navigation

Henry Hub Natural Gas Futures Quotes Globex

    • 市场数据延迟至少十分钟

    • 市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
期权 图表 最后 变化 前一交易日结算价 开盘价 成交量 高/低限
MAR 2018 MAR 2018 显示价格走势 2.647 +0.022 2.625 2.635 2.659 2.635 169 No Limit 17:38:27 CT
25 Feb 2018
APR 2018 APR 2018 显示价格走势 2.689 +0.032 2.657 2.670 2.700 2.670 1,620 2.957 / 2.357 17:38:33 CT
25 Feb 2018
MAY 2018 MAY 2018 显示价格走势 2.713 +0.027 2.686 2.703 2.724 2.703 264 2.986 / 2.386 17:36:50 CT
25 Feb 2018
JUN 2018 JUN 2018 显示价格走势 2.747 +0.028 2.719 2.736 2.754 2.727 141 3.019 / 2.419 17:37:16 CT
25 Feb 2018
JUL 2018 JUL 2018 显示价格走势 2.786 +0.026 2.760 2.770 2.795 2.770 162 3.060 / 2.460 17:36:56 CT
25 Feb 2018
AUG 2018 AUG 2018 显示价格走势 2.800 +0.026 2.774 2.785 2.805 2.785 22 3.074 / 2.474 17:25:55 CT
25 Feb 2018
SEP 2018 SEP 2018 显示价格走势 2.783 +0.024 2.759 2.781 2.792 2.781 28 3.059 / 2.459 17:26:31 CT
25 Feb 2018
OCT 2018 OCT 2018 显示价格走势 2.797 +0.024 2.773 2.790 2.805 2.790 106 3.073 / 2.473 17:37:15 CT
25 Feb 2018
NOV 2018 NOV 2018 显示价格走势 2.849 +0.028 2.821 2.847 2.849 2.847 26 3.121 / 2.521 17:11:13 CT
25 Feb 2018
DEC 2018 DEC 2018 显示价格走势 2.967 +0.020 2.947 2.977 2.977 2.967 17 3.247 / 2.647 17:10:37 CT
25 Feb 2018
JAN 2019 JAN 2019 显示价格走势 3.055 +0.023 3.032 3.053 3.060 3.053 105 3.332 / 2.732 17:29:05 CT
25 Feb 2018
FEB 2019 FEB 2019 显示价格走势 3.022 +0.016 3.006 3.022 3.022 3.022 4 3.306 / 2.706 17:37:17 CT
25 Feb 2018
MAR 2019 MAR 2019 显示价格走势 - - 2.921 - - - 3 3.221 / 2.621 17:30:52 CT
25 Feb 2018
APR 2019 APR 2019 显示价格走势 - - 2.658 - - - 1 2.958 / 2.358 17:30:44 CT
25 Feb 2018
MAY 2019 MAY 2019 显示价格走势 - - 2.634 - - - 0 2.934 / 2.334 17:29:26 CT
25 Feb 2018
JUN 2019 JUN 2019 显示价格走势 - - 2.662 - - - 0 2.962 / 2.362 16:00:00 CT
25 Feb 2018
JUL 2019 JUL 2019 显示价格走势 - - 2.695 - - - 0 2.995 / 2.395 16:00:00 CT
25 Feb 2018
AUG 2019 AUG 2019 显示价格走势 - - 2.702 - - - 0 3.002 / 2.402 16:00:00 CT
25 Feb 2018
SEP 2019 SEP 2019 显示价格走势 - - 2.691 - - - 0 2.991 / 2.391 16:00:00 CT
25 Feb 2018
OCT 2019 OCT 2019 显示价格走势 - - 2.717 - - - 0 3.017 / 2.417 16:00:00 CT
25 Feb 2018
NOV 2019 NOV 2019 显示价格走势 - - 2.770 - - - 0 3.070 / 2.470 16:00:00 CT
25 Feb 2018
DEC 2019 DEC 2019 显示价格走势 - - 2.907 - - - 0 3.207 / 2.607 17:30:41 CT
25 Feb 2018
JAN 2020 JAN 2020 显示价格走势 - - 3.028 - - - 0 3.328 / 2.728 16:00:00 CT
25 Feb 2018
FEB 2020 FEB 2020 显示价格走势 - - 3.005 - - - 0 3.305 / 2.705 16:00:00 CT
25 Feb 2018
MAR 2020 MAR 2020 显示价格走势 - - 2.913 - - - 0 3.213 / 2.613 16:00:00 CT
25 Feb 2018
APR 2020 APR 2020 显示价格走势 - - 2.644 - - - 0 2.944 / 2.344 16:00:00 CT
25 Feb 2018
MAY 2020 MAY 2020 显示价格走势 - - 2.626 - - - 0 2.926 / 2.326 16:00:00 CT
25 Feb 2018
JUN 2020 JUN 2020 显示价格走势 - - 2.654 - - - 0 2.954 / 2.354 16:00:00 CT
25 Feb 2018
JUL 2020 JUL 2020 显示价格走势 - - 2.683 - - - 0 2.983 / 2.383 16:00:00 CT
25 Feb 2018
AUG 2020 AUG 2020 显示价格走势 - - 2.685 - - - 0 2.985 / 2.385 16:00:00 CT
25 Feb 2018
SEP 2020 SEP 2020 显示价格走势 - - 2.678 - - - 0 2.978 / 2.378 16:00:00 CT
25 Feb 2018
OCT 2020 OCT 2020 显示价格走势 - - 2.706 - - - 0 3.006 / 2.406 16:00:00 CT
25 Feb 2018
NOV 2020 NOV 2020 显示价格走势 - - 2.765 - - - 0 3.065 / 2.465 16:00:00 CT
25 Feb 2018
DEC 2020 DEC 2020 显示价格走势 - - 2.911 - - - 0 3.211 / 2.611 16:00:00 CT
25 Feb 2018
JAN 2021 JAN 2021 显示价格走势 - - 3.036 - - - 0 3.336 / 2.736 16:00:00 CT
25 Feb 2018
FEB 2021 FEB 2021 显示价格走势 - - 3.014 - - - 0 3.314 / 2.714 16:00:00 CT
25 Feb 2018
MAR 2021 MAR 2021 显示价格走势 - - 2.953 - - - 0 3.253 / 2.653 16:00:00 CT
25 Feb 2018
APR 2021 APR 2021 显示价格走势 - - 2.703 - - - 0 3.003 / 2.403 16:00:00 CT
25 Feb 2018
MAY 2021 MAY 2021 显示价格走势 - - 2.685 - - - 0 2.985 / 2.385 16:00:00 CT
25 Feb 2018
JUN 2021 JUN 2021 显示价格走势 - - 2.708 - - - 0 3.008 / 2.408 16:00:00 CT
25 Feb 2018
JUL 2021 JUL 2021 显示价格走势 - - 2.733 - - - 0 3.033 / 2.433 16:00:00 CT
25 Feb 2018
AUG 2021 AUG 2021 显示价格走势 - - 2.743 - - - 0 3.043 / 2.443 16:00:00 CT
25 Feb 2018
SEP 2021 SEP 2021 显示价格走势 - - 2.738 - - - 0 3.038 / 2.438 16:00:00 CT
25 Feb 2018
OCT 2021 OCT 2021 显示价格走势 - - 2.764 - - - 0 3.064 / 2.464 16:00:00 CT
25 Feb 2018
NOV 2021 NOV 2021 显示价格走势 - - 2.823 - - - 0 3.123 / 2.523 16:00:00 CT
25 Feb 2018
DEC 2021 DEC 2021 显示价格走势 - - 2.963 - - - 0 3.263 / 2.663 16:00:00 CT
25 Feb 2018
JAN 2022 JAN 2022 显示价格走势 - - 3.073 - - - 0 3.373 / 2.773 16:00:00 CT
25 Feb 2018
FEB 2022 FEB 2022 显示价格走势 - - 3.051 - - - 0 3.351 / 2.751 16:00:00 CT
25 Feb 2018
MAR 2022 MAR 2022 显示价格走势 - - 2.993 - - - 0 3.293 / 2.693 16:00:00 CT
25 Feb 2018
APR 2022 APR 2022 显示价格走势 - - 2.731 - - - 0 3.031 / 2.431 16:00:00 CT
25 Feb 2018
MAY 2022 MAY 2022 显示价格走势 - - 2.714 - - - 0 3.014 / 2.414 16:00:00 CT
25 Feb 2018
JUN 2022 JUN 2022 显示价格走势 - - 2.739 - - - 0 3.039 / 2.439 16:00:00 CT
25 Feb 2018
JUL 2022 JUL 2022 显示价格走势 - - 2.766 - - - 0 3.066 / 2.466 16:00:00 CT
25 Feb 2018
AUG 2022 AUG 2022 显示价格走势 - - 2.784 - - - 0 3.084 / 2.484 16:00:00 CT
25 Feb 2018
SEP 2022 SEP 2022 显示价格走势 - - 2.785 - - - 0 3.085 / 2.485 16:00:00 CT
25 Feb 2018
OCT 2022 OCT 2022 显示价格走势 - - 2.811 - - - 0 3.111 / 2.511 16:00:00 CT
25 Feb 2018
NOV 2022 NOV 2022 显示价格走势 - - 2.877 - - - 0 3.177 / 2.577 16:00:00 CT
25 Feb 2018
DEC 2022 DEC 2022 显示价格走势 - - 3.019 - - - 0 3.319 / 2.719 16:00:00 CT
25 Feb 2018
JAN 2023 JAN 2023 显示价格走势 - - 3.129 - - - 0 3.429 / 2.829 16:00:00 CT
25 Feb 2018
FEB 2023 FEB 2023 显示价格走势 - - 3.107 - - - 0 3.407 / 2.807 16:00:00 CT
25 Feb 2018
MAR 2023 MAR 2023 显示价格走势 - - 3.049 - - - 0 3.349 / 2.749 16:00:00 CT
25 Feb 2018
APR 2023 APR 2023 显示价格走势 - - 2.772 - - - 0 3.072 / 2.472 16:00:00 CT
25 Feb 2018
MAY 2023 MAY 2023 显示价格走势 - - 2.752 - - - 0 3.052 / 2.452 16:00:00 CT
25 Feb 2018
JUN 2023 JUN 2023 显示价格走势 - - 2.777 - - - 0 3.077 / 2.477 16:00:00 CT
25 Feb 2018
JUL 2023 JUL 2023 显示价格走势 - - 2.804 - - - 0 3.104 / 2.504 16:00:00 CT
25 Feb 2018
AUG 2023 AUG 2023 显示价格走势 - - 2.827 - - - 0 3.127 / 2.527 16:00:00 CT
25 Feb 2018
SEP 2023 SEP 2023 显示价格走势 - - 2.829 - - - 0 3.129 / 2.529 16:00:00 CT
25 Feb 2018
OCT 2023 OCT 2023 显示价格走势 - - 2.855 - - - 0 3.155 / 2.555 16:00:00 CT
25 Feb 2018
NOV 2023 NOV 2023 显示价格走势 - - 2.921 - - - 0 3.221 / 2.621 16:00:00 CT
25 Feb 2018
DEC 2023 DEC 2023 显示价格走势 - - 3.066 - - - 0 3.366 / 2.766 16:00:00 CT
25 Feb 2018
JAN 2024 JAN 2024 显示价格走势 - - 3.178 - - - 0 3.478 / 2.878 16:00:00 CT
25 Feb 2018
FEB 2024 FEB 2024 显示价格走势 - - 3.155 - - - 0 3.455 / 2.855 16:00:00 CT
25 Feb 2018
MAR 2024 MAR 2024 显示价格走势 - - 3.097 - - - 0 3.397 / 2.797 16:00:00 CT
25 Feb 2018
APR 2024 APR 2024 显示价格走势 - - 2.814 - - - 0 3.114 / 2.514 16:00:00 CT
25 Feb 2018
MAY 2024 MAY 2024 显示价格走势 - - 2.794 - - - 0 3.094 / 2.494 16:00:00 CT
25 Feb 2018
JUN 2024 JUN 2024 显示价格走势 - - 2.821 - - - 0 3.121 / 2.521 16:00:00 CT
25 Feb 2018
JUL 2024 JUL 2024 显示价格走势 - - 2.850 - - - 0 3.150 / 2.550 16:00:00 CT
25 Feb 2018
AUG 2024 AUG 2024 显示价格走势 - - 2.873 - - - 0 3.173 / 2.573 16:00:00 CT
25 Feb 2018
SEP 2024 SEP 2024 显示价格走势 - - 2.877 - - - 0 3.177 / 2.577 16:00:00 CT
25 Feb 2018
OCT 2024 OCT 2024 显示价格走势 - - 2.907 - - - 0 3.207 / 2.607 16:00:00 CT
25 Feb 2018
NOV 2024 NOV 2024 显示价格走势 - - 2.976 - - - 0 3.276 / 2.676 16:00:00 CT
25 Feb 2018
DEC 2024 DEC 2024 显示价格走势 - - 3.121 - - - 0 3.421 / 2.821 16:00:00 CT
25 Feb 2018
JAN 2025 JAN 2025 显示价格走势 - - 3.233 - - - 0 3.533 / 2.933 16:00:00 CT
25 Feb 2018
FEB 2025 FEB 2025 显示价格走势 - - 3.207 - - - 0 3.507 / 2.907 16:00:00 CT
25 Feb 2018
MAR 2025 MAR 2025 显示价格走势 - - 3.148 - - - 0 3.448 / 2.848 16:00:00 CT
25 Feb 2018
APR 2025 APR 2025 显示价格走势 - - 2.865 - - - 0 3.165 / 2.565 16:00:00 CT
25 Feb 2018
MAY 2025 MAY 2025 显示价格走势 - - 2.843 - - - 0 3.143 / 2.543 16:00:00 CT
25 Feb 2018
JUN 2025 JUN 2025 显示价格走势 - - 2.869 - - - 0 3.169 / 2.569 16:00:00 CT
25 Feb 2018
JUL 2025 JUL 2025 显示价格走势 - - - - - - 0 - -
AUG 2025 AUG 2025 显示价格走势 - - - - - - 0 - -
SEP 2025 SEP 2025 显示价格走势 - - - - - - 0 - -
OCT 2025 OCT 2025 显示价格走势 - - - - - - 0 - -
NOV 2025 NOV 2025 显示价格走势 - - - - - - 0 - -
DEC 2025 DEC 2025 显示价格走势 - - - - - - 0 - -
JAN 2026 JAN 2026 显示价格走势 - - - - - - 0 - -
FEB 2026 FEB 2026 显示价格走势 - - - - - - 0 - -
MAR 2026 MAR 2026 显示价格走势 - - - - - - 0 - -
APR 2026 APR 2026 显示价格走势 - - - - - - 0 - -
MAY 2026 MAY 2026 显示价格走势 - - - - - - 0 - -
JUN 2026 JUN 2026 显示价格走势 - - - - - - 0 - -
JUL 2026 JUL 2026 显示价格走势 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 显示价格走势 - - 2.672 - - - 0 3.747 / 1.747 16:45:00 CT
28 Jul 2016
SEP 2026 SEP 2026 显示价格走势 - - 2.853 - - - 0 - 16:45:00 CT
01 Sep 2016
OCT 2026 OCT 2026 显示价格走势 - - 2.952 - - - 0 3.997 / 1.997 16:45:00 CT
29 Sep 2016
NOV 2026 NOV 2026 显示价格走势 - - 2.764 - - - 0 3.774 / 1.774 16:45:00 CT
27 Oct 2016
DEC 2026 DEC 2026 显示价格走势 - - 3.232 - - - 0 - 16:45:00 CT
01 Dec 2016
JAN 2027 JAN 2027 显示价格走势 - - 3.930 - - - 0 4.662 / 2.662 16:45:00 CT
29 Dec 2016
FEB 2027 FEB 2027 显示价格走势 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 显示价格走势 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 显示价格走势 - - 3.175 - - - 0 4.052 / 2.052 16:45:00 CT
30 Mar 2017
MAY 2027 MAY 2027 显示价格走势 - - 3.142 - - - 0 4.066 / 2.066 16:45:00 CT
27 Apr 2017
JUN 2027 JUN 2027 显示价格走势 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 显示价格走势 - - 3.067 - - - 0 4.027 / 2.027 16:45:00 CT
29 Jun 2017
AUG 2027 AUG 2027 显示价格走势 - - 2.969 - - - 0 3.944 / 1.944 16:45:00 CT
27 Jul 2017
SEP 2027 SEP 2027 显示价格走势 - - 2.961 - - - 0 3.192 / 2.592 16:45:00 CT
31 Aug 2017
OCT 2027 OCT 2027 显示价格走势 - - 2.974 - - - 0 3.219 / 2.619 16:45:00 CT
28 Sep 2017
NOV 2027 NOV 2027 显示价格走势 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 显示价格走势 - - 3.074 - - - 0 3.113 / 2.513 16:45:00 CT
30 Nov 2017
JAN 2028 JAN 2028 显示价格走势 - - - - - - 0 - -
FEB 2028 FEB 2028 显示价格走势 - - - - - - 0 - -