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
DEC 2017 DEC 2017 显示价格走势 2.827 -0.141 2.968 2.961 2.986 2.797 92,046 3.113 / 2.513 16:37:45 CT
24 Nov 2017
JAN 2018 JAN 2018 显示价格走势 2.923 -0.136 3.059 3.056 3.081 2.903 173,304 3.216 / 2.616 16:37:34 CT
24 Nov 2017
FEB 2018 FEB 2018 显示价格走势 2.935 -0.129 3.064 3.054 3.085 2.917 34,293 3.229 / 2.629 16:37:34 CT
24 Nov 2017
MAR 2018 MAR 2018 显示价格走势 2.914 -0.120 3.034 3.025 3.053 2.894 48,434 3.207 / 2.607 16:37:34 CT
24 Nov 2017
APR 2018 APR 2018 显示价格走势 2.827 -0.083 2.910 2.905 2.918 2.808 42,256 3.117 / 2.517 16:38:37 CT
24 Nov 2017
MAY 2018 MAY 2018 显示价格走势 2.826 -0.076 2.902 2.900 2.909 2.807 18,270 3.117 / 2.517 16:38:37 CT
24 Nov 2017
JUN 2018 JUN 2018 显示价格走势 2.857 -0.074 2.931 2.935 2.935 2.841 5,005 3.146 / 2.546 16:38:37 CT
24 Nov 2017
JUL 2018 JUL 2018 显示价格走势 2.890 -0.075 2.965 2.951 2.953 2.873 2,785 3.181 / 2.581 16:38:37 CT
24 Nov 2017
AUG 2018 AUG 2018 显示价格走势 2.897 -0.071 2.968 2.954 2.954 2.878 715 3.186 / 2.586 16:38:37 CT
24 Nov 2017
SEP 2018 SEP 2018 显示价格走势 2.875 -0.077 2.952 2.925 2.929 2.868 664 3.171 / 2.571 16:38:37 CT
24 Nov 2017
OCT 2018 OCT 2018 显示价格走势 2.907 -0.069 2.976 2.981 2.981 2.887 8,701 3.197 / 2.597 16:38:37 CT
24 Nov 2017
NOV 2018 NOV 2018 显示价格走势 2.963 -0.065 3.028 3.014 3.014 2.948 1,978 3.253 / 2.653 16:38:37 CT
24 Nov 2017
DEC 2018 DEC 2018 显示价格走势 3.099 -0.064 3.163 3.164 3.164 3.085 1,991 3.391 / 2.791 16:38:37 CT
24 Nov 2017
JAN 2019 JAN 2019 显示价格走势 3.190 -0.058 3.248 3.254 3.254 3.173 4,441 3.480 / 2.880 16:38:37 CT
24 Nov 2017
FEB 2019 FEB 2019 显示价格走势 3.158 -0.058 3.216 3.195 3.195 3.158 336 3.452 / 2.852 16:38:37 CT
24 Nov 2017
MAR 2019 MAR 2019 显示价格走势 3.085 -0.056 3.141 3.142 3.142 3.079 1,993 3.384 / 2.784 16:38:37 CT
24 Nov 2017
APR 2019 APR 2019 显示价格走势 2.759 -0.028 2.787 2.794 2.794 2.759 1,908 3.061 / 2.461 16:38:37 CT
24 Nov 2017
MAY 2019 MAY 2019 显示价格走势 2.730 -0.009 2.739 2.730 2.730 2.730 204 3.020 / 2.420 16:38:37 CT
24 Nov 2017
JUN 2019 JUN 2019 显示价格走势 2.745 -0.014 2.759 2.745 2.745 2.745 154 3.042 / 2.442 16:38:37 CT
24 Nov 2017
JUL 2019 JUL 2019 显示价格走势 - - 2.784 - - - 20 3.067 / 2.467 16:38:37 CT
24 Nov 2017
AUG 2019 AUG 2019 显示价格走势 2.782 -0.002 2.784 2.782 2.782 2.782 92 3.068 / 2.468 16:38:37 CT
24 Nov 2017
SEP 2019 SEP 2019 显示价格走势 2.766 -0.004 2.770 2.766 2.766 2.766 121 3.055 / 2.455 16:38:37 CT
24 Nov 2017
OCT 2019 OCT 2019 显示价格走势 2.775 -0.017 2.792 2.775 2.775 2.775 448 3.079 / 2.479 16:38:37 CT
24 Nov 2017
NOV 2019 NOV 2019 显示价格走势 - - 2.851 - - - 8 3.139 / 2.539 16:38:37 CT
24 Nov 2017
DEC 2019 DEC 2019 显示价格走势 - - 3.003 - - - 11 3.292 / 2.692 16:38:37 CT
24 Nov 2017
JAN 2020 JAN 2020 显示价格走势 3.090 -0.017 3.107 3.090 3.090 3.090 4 3.396 / 2.796 16:38:37 CT
24 Nov 2017
FEB 2020 FEB 2020 显示价格走势 3.060 -0.021 3.081 3.060 3.060 3.060 5 3.370 / 2.770 16:38:37 CT
24 Nov 2017
MAR 2020 MAR 2020 显示价格走势 - - 3.027 - - - 0 3.316 / 2.716 16:38:37 CT
24 Nov 2017
APR 2020 APR 2020 显示价格走势 - - 2.734 - - - 0 3.026 / 2.426 16:38:37 CT
24 Nov 2017
MAY 2020 MAY 2020 显示价格走势 - - 2.709 - - - 0 3.001 / 2.401 16:38:37 CT
24 Nov 2017
JUN 2020 JUN 2020 显示价格走势 - - 2.734 - - - 0 3.026 / 2.426 16:38:37 CT
24 Nov 2017
JUL 2020 JUL 2020 显示价格走势 - - 2.762 - - - 0 3.054 / 2.454 16:38:37 CT
24 Nov 2017
AUG 2020 AUG 2020 显示价格走势 - - 2.777 - - - 0 3.069 / 2.469 16:38:37 CT
24 Nov 2017
SEP 2020 SEP 2020 显示价格走势 - - 2.777 - - - 0 3.069 / 2.469 16:38:37 CT
24 Nov 2017
OCT 2020 OCT 2020 显示价格走势 - - 2.802 - - - 0 3.094 / 2.494 16:38:37 CT
24 Nov 2017
NOV 2020 NOV 2020 显示价格走势 - - 2.869 - - - 0 3.161 / 2.561 16:38:37 CT
24 Nov 2017
DEC 2020 DEC 2020 显示价格走势 - - 3.022 - - - 0 3.314 / 2.714 16:38:37 CT
24 Nov 2017
JAN 2021 JAN 2021 显示价格走势 - - 3.129 - - - 0 3.421 / 2.821 16:38:37 CT
24 Nov 2017
FEB 2021 FEB 2021 显示价格走势 - - 3.101 - - - 0 3.394 / 2.794 16:38:37 CT
24 Nov 2017
MAR 2021 MAR 2021 显示价格走势 - - 3.044 - - - 0 3.338 / 2.738 16:38:37 CT
24 Nov 2017
APR 2021 APR 2021 显示价格走势 - - 2.736 - - - 0 3.033 / 2.433 16:38:37 CT
24 Nov 2017
MAY 2021 MAY 2021 显示价格走势 - - 2.711 - - - 0 3.008 / 2.408 16:38:37 CT
24 Nov 2017
JUN 2021 JUN 2021 显示价格走势 - - 2.736 - - - 0 3.033 / 2.433 16:38:37 CT
24 Nov 2017
JUL 2021 JUL 2021 显示价格走势 - - 2.763 - - - 0 3.060 / 2.460 16:38:44 CT
24 Nov 2017
AUG 2021 AUG 2021 显示价格走势 - - 2.778 - - - 0 3.075 / 2.475 16:38:44 CT
24 Nov 2017
SEP 2021 SEP 2021 显示价格走势 - - 2.778 - - - 0 3.075 / 2.475 16:38:44 CT
24 Nov 2017
OCT 2021 OCT 2021 显示价格走势 - - 2.804 - - - 0 3.101 / 2.501 16:38:44 CT
24 Nov 2017
NOV 2021 NOV 2021 显示价格走势 - - 2.874 - - - 0 3.171 / 2.571 16:38:44 CT
24 Nov 2017
DEC 2021 DEC 2021 显示价格走势 - - 3.024 - - - 0 3.321 / 2.721 16:38:44 CT
24 Nov 2017
JAN 2022 JAN 2022 显示价格走势 - - 3.134 - - - 0 3.431 / 2.831 16:37:52 CT
24 Nov 2017
FEB 2022 FEB 2022 显示价格走势 - - 3.106 - - - 0 3.403 / 2.803 16:37:38 CT
24 Nov 2017
MAR 2022 MAR 2022 显示价格走势 - - 3.048 - - - 0 3.346 / 2.746 16:37:37 CT
24 Nov 2017
APR 2022 APR 2022 显示价格走势 - - 2.738 - - - 0 3.039 / 2.439 16:37:51 CT
24 Nov 2017
MAY 2022 MAY 2022 显示价格走势 - - 2.718 - - - 0 3.019 / 2.419 16:37:37 CT
24 Nov 2017
JUN 2022 JUN 2022 显示价格走势 - - 2.743 - - - 0 3.044 / 2.444 16:38:40 CT
24 Nov 2017
JUL 2022 JUL 2022 显示价格走势 - - 2.770 - - - 0 3.071 / 2.471 16:38:04 CT
24 Nov 2017
AUG 2022 AUG 2022 显示价格走势 - - 2.790 - - - 0 3.091 / 2.491 16:38:16 CT
24 Nov 2017
SEP 2022 SEP 2022 显示价格走势 - - 2.790 - - - 0 3.091 / 2.491 16:37:54 CT
24 Nov 2017
OCT 2022 OCT 2022 显示价格走势 - - 2.816 - - - 0 3.117 / 2.517 16:37:54 CT
24 Nov 2017
NOV 2022 NOV 2022 显示价格走势 - - 2.888 - - - 0 3.189 / 2.589 16:38:03 CT
24 Nov 2017
DEC 2022 DEC 2022 显示价格走势 - - 3.038 - - - 0 3.339 / 2.739 16:37:57 CT
24 Nov 2017
JAN 2023 JAN 2023 显示价格走势 - - 3.158 - - - 0 3.459 / 2.859 16:38:45 CT
24 Nov 2017
FEB 2023 FEB 2023 显示价格走势 - - 3.130 - - - 0 3.431 / 2.831 16:38:22 CT
24 Nov 2017
MAR 2023 MAR 2023 显示价格走势 - - 3.072 - - - 0 3.373 / 2.773 16:38:03 CT
24 Nov 2017
APR 2023 APR 2023 显示价格走势 - - 2.765 - - - 0 3.066 / 2.466 16:37:38 CT
24 Nov 2017
MAY 2023 MAY 2023 显示价格走势 - - 2.747 - - - 0 3.048 / 2.448 16:38:01 CT
24 Nov 2017
JUN 2023 JUN 2023 显示价格走势 - - 2.772 - - - 0 3.073 / 2.473 16:38:33 CT
24 Nov 2017
JUL 2023 JUL 2023 显示价格走势 - - 2.799 - - - 0 3.100 / 2.500 16:37:59 CT
24 Nov 2017
AUG 2023 AUG 2023 显示价格走势 - - 2.822 - - - 0 3.123 / 2.523 16:38:18 CT
24 Nov 2017
SEP 2023 SEP 2023 显示价格走势 - - 2.825 - - - 0 3.126 / 2.526 16:38:33 CT
24 Nov 2017
OCT 2023 OCT 2023 显示价格走势 - - 2.855 - - - 0 3.156 / 2.556 16:38:14 CT
24 Nov 2017
NOV 2023 NOV 2023 显示价格走势 - - 2.930 - - - 0 3.231 / 2.631 16:38:37 CT
24 Nov 2017
DEC 2023 DEC 2023 显示价格走势 - - 3.082 - - - 0 3.383 / 2.783 16:37:42 CT
24 Nov 2017
JAN 2024 JAN 2024 显示价格走势 - - 3.205 - - - 0 3.506 / 2.906 16:38:17 CT
24 Nov 2017
FEB 2024 FEB 2024 显示价格走势 - - 3.177 - - - 0 3.478 / 2.878 16:38:17 CT
24 Nov 2017
MAR 2024 MAR 2024 显示价格走势 - - 3.119 - - - 0 3.420 / 2.820 16:38:10 CT
24 Nov 2017
APR 2024 APR 2024 显示价格走势 - - 2.812 - - - 0 3.113 / 2.513 16:38:10 CT
24 Nov 2017
MAY 2024 MAY 2024 显示价格走势 - - 2.794 - - - 0 3.095 / 2.495 16:38:10 CT
24 Nov 2017
JUN 2024 JUN 2024 显示价格走势 - - 2.820 - - - 0 3.121 / 2.521 16:38:10 CT
24 Nov 2017
JUL 2024 JUL 2024 显示价格走势 - - 2.848 - - - 0 3.149 / 2.549 16:38:10 CT
24 Nov 2017
AUG 2024 AUG 2024 显示价格走势 - - 2.871 - - - 0 3.172 / 2.572 16:38:10 CT
24 Nov 2017
SEP 2024 SEP 2024 显示价格走势 - - 2.875 - - - 0 3.176 / 2.576 16:38:10 CT
24 Nov 2017
OCT 2024 OCT 2024 显示价格走势 - - 2.907 - - - 0 3.208 / 2.608 16:38:10 CT
24 Nov 2017
NOV 2024 NOV 2024 显示价格走势 - - 2.982 - - - 0 3.283 / 2.683 16:38:10 CT
24 Nov 2017
DEC 2024 DEC 2024 显示价格走势 - - 3.137 - - - 0 3.438 / 2.838 16:38:10 CT
24 Nov 2017
JAN 2025 JAN 2025 显示价格走势 - - 3.262 - - - 0 3.563 / 2.963 16:38:10 CT
24 Nov 2017
FEB 2025 FEB 2025 显示价格走势 - - 3.234 - - - 0 3.535 / 2.935 16:38:10 CT
24 Nov 2017
MAR 2025 MAR 2025 显示价格走势 - - 3.176 - - - 0 3.477 / 2.877 16:38:10 CT
24 Nov 2017
APR 2025 APR 2025 显示价格走势 - - 2.871 - - - 0 3.172 / 2.572 16:38:10 CT
24 Nov 2017
MAY 2025 MAY 2025 显示价格走势 - - 2.853 - - - 0 3.154 / 2.554 16:38:10 CT
24 Nov 2017
JUN 2025 JUN 2025 显示价格走势 - - 2.881 - - - 0 3.182 / 2.582 16:38:10 CT
24 Nov 2017
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