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
FEB 2018 FEB 2018 显示价格走势 3.246 +0.061 3.185 3.252 3.269 3.143 185,169 3.485 / 2.885 15:58:51 CT
22 Jan 2018
MAR 2018 MAR 2018 显示价格走势 2.945 +0.004 2.941 2.980 2.990 2.907 138,295 3.241 / 2.641 15:58:51 CT
22 Jan 2018
APR 2018 APR 2018 显示价格走势 2.797 +0.010 2.787 2.810 2.814 2.761 51,292 3.087 / 2.487 15:58:13 CT
22 Jan 2018
MAY 2018 MAY 2018 显示价格走势 2.792 +0.009 2.783 2.818 2.818 2.757 26,882 3.083 / 2.483 15:58:13 CT
22 Jan 2018
JUN 2018 JUN 2018 显示价格走势 2.828 +0.009 2.819 2.850 2.850 2.794 12,340 3.119 / 2.519 15:58:13 CT
22 Jan 2018
JUL 2018 JUL 2018 显示价格走势 2.870 +0.012 2.858 2.865 2.876 2.834 10,569 3.158 / 2.558 15:56:32 CT
22 Jan 2018
AUG 2018 AUG 2018 显示价格走势 2.865 +0.011 2.854 2.863 2.866 2.835 3,168 3.154 / 2.554 15:50:08 CT
22 Jan 2018
SEP 2018 SEP 2018 显示价格走势 2.841 +0.011 2.830 2.839 2.842 2.806 3,521 3.130 / 2.530 15:50:08 CT
22 Jan 2018
OCT 2018 OCT 2018 显示价格走势 2.859 +0.011 2.848 2.862 2.865 2.820 15,327 3.148 / 2.548 15:56:08 CT
22 Jan 2018
NOV 2018 NOV 2018 显示价格走势 2.908 +0.012 2.896 2.899 2.908 2.865 4,112 3.196 / 2.596 15:50:54 CT
22 Jan 2018
DEC 2018 DEC 2018 显示价格走势 3.033 +0.010 3.023 3.028 3.033 2.991 2,592 3.323 / 2.723 15:50:54 CT
22 Jan 2018
JAN 2019 JAN 2019 显示价格走势 3.112 +0.011 3.101 3.106 3.114 3.079 6,397 3.401 / 2.801 15:52:55 CT
22 Jan 2018
FEB 2019 FEB 2019 显示价格走势 3.077 +0.009 3.068 3.049 3.078 3.046 3,152 3.368 / 2.768 15:44:39 CT
22 Jan 2018
MAR 2019 MAR 2019 显示价格走势 2.986 +0.009 2.977 2.957 2.991 2.950 4,162 3.277 / 2.677 15:52:55 CT
22 Jan 2018
APR 2019 APR 2019 显示价格走势 2.690 +0.009 2.681 2.684 2.695 2.662 2,424 2.981 / 2.381 15:20:13 CT
22 Jan 2018
MAY 2019 MAY 2019 显示价格走势 2.657 +0.009 2.648 2.634 2.659 2.632 306 2.948 / 2.348 15:08:11 CT
22 Jan 2018
JUN 2019 JUN 2019 显示价格走势 2.684 +0.010 2.674 2.670 2.684 2.670 206 2.974 / 2.374 14:34:14 CT
22 Jan 2018
JUL 2019 JUL 2019 显示价格走势 2.710 +0.010 2.700 2.700 2.710 2.695 124 3.000 / 2.400 15:44:30 CT
22 Jan 2018
AUG 2019 AUG 2019 显示价格走势 2.709 +0.009 2.700 2.704 2.710 2.686 72 3.000 / 2.400 15:44:30 CT
22 Jan 2018
SEP 2019 SEP 2019 显示价格走势 2.692 +0.008 2.684 2.685 2.700 2.683 52 2.984 / 2.384 14:41:39 CT
22 Jan 2018
OCT 2019 OCT 2019 显示价格走势 2.718 +0.008 2.710 2.710 2.725 2.708 374 3.010 / 2.410 14:57:59 CT
22 Jan 2018
NOV 2019 NOV 2019 显示价格走势 2.765 +0.007 2.758 2.759 2.773 2.758 168 3.058 / 2.458 14:57:59 CT
22 Jan 2018
DEC 2019 DEC 2019 显示价格走势 2.890 +0.002 2.888 2.892 2.893 2.886 56 3.188 / 2.588 14:45:11 CT
22 Jan 2018
JAN 2020 JAN 2020 显示价格走势 2.998 +0.004 2.994 3.000 3.007 2.985 42 3.294 / 2.694 14:53:01 CT
22 Jan 2018
FEB 2020 FEB 2020 显示价格走势 - - 2.983 - - - 0 3.283 / 2.683 16:00:00 CT
21 Jan 2018
MAR 2020 MAR 2020 显示价格走势 - - 2.929 - - - 1 3.229 / 2.629 09:33:12 CT
22 Jan 2018
APR 2020 APR 2020 显示价格走势 - - 2.672 - - - 10 2.972 / 2.372 09:35:01 CT
22 Jan 2018
MAY 2020 MAY 2020 显示价格走势 2.677 +0.020 2.657 2.677 2.677 2.677 3 2.957 / 2.357 10:39:28 CT
22 Jan 2018
JUN 2020 JUN 2020 显示价格走势 2.705 +0.020 2.685 2.705 2.705 2.705 15 2.985 / 2.385 10:41:55 CT
22 Jan 2018
JUL 2020 JUL 2020 显示价格走势 2.735 +0.020 2.715 2.735 2.735 2.735 4 3.015 / 2.415 10:44:07 CT
22 Jan 2018
AUG 2020 AUG 2020 显示价格走势 2.740 +0.020 2.720 2.740 2.740 2.740 7 3.020 / 2.420 10:46:06 CT
22 Jan 2018
SEP 2020 SEP 2020 显示价格走势 2.736 +0.020 2.716 2.736 2.736 2.736 7 3.016 / 2.416 13:33:51 CT
22 Jan 2018
OCT 2020 OCT 2020 显示价格走势 2.764 +0.020 2.744 2.764 2.764 2.764 4 3.044 / 2.444 10:49:40 CT
22 Jan 2018
NOV 2020 NOV 2020 显示价格走势 - - 2.804 - - - 13 3.104 / 2.504 13:45:12 CT
22 Jan 2018
DEC 2020 DEC 2020 显示价格走势 - - 2.947 - - - 0 3.247 / 2.647 09:34:35 CT
22 Jan 2018
JAN 2021 JAN 2021 显示价格走势 - - 3.054 - - - 33 3.354 / 2.754 13:45:12 CT
22 Jan 2018
FEB 2021 FEB 2021 显示价格走势 - - 3.035 - - - 17 3.335 / 2.735 13:33:57 CT
22 Jan 2018
MAR 2021 MAR 2021 显示价格走势 - - 2.981 - - - 30 3.281 / 2.681 13:25:45 CT
22 Jan 2018
APR 2021 APR 2021 显示价格走势 - - 2.706 - - - 10 3.006 / 2.406 11:09:38 CT
22 Jan 2018
MAY 2021 MAY 2021 显示价格走势 - - 2.688 - - - 10 2.988 / 2.388 11:09:38 CT
22 Jan 2018
JUN 2021 JUN 2021 显示价格走势 - - 2.711 - - - 10 3.011 / 2.411 11:09:38 CT
22 Jan 2018
JUL 2021 JUL 2021 显示价格走势 - - 2.736 - - - 10 3.036 / 2.436 11:09:38 CT
22 Jan 2018
AUG 2021 AUG 2021 显示价格走势 - - 2.751 - - - 10 3.051 / 2.451 11:09:38 CT
22 Jan 2018
SEP 2021 SEP 2021 显示价格走势 - - 2.749 - - - 20 3.049 / 2.449 11:09:38 CT
22 Jan 2018
OCT 2021 OCT 2021 显示价格走势 - - 2.778 - - - 20 3.078 / 2.478 11:09:38 CT
22 Jan 2018
NOV 2021 NOV 2021 显示价格走势 - - 2.840 - - - 10 3.140 / 2.540 11:09:38 CT
22 Jan 2018
DEC 2021 DEC 2021 显示价格走势 - - 2.985 - - - 10 3.285 / 2.685 11:09:38 CT
22 Jan 2018
JAN 2022 JAN 2022 显示价格走势 - - 3.092 - - - 5 3.392 / 2.792 11:10:02 CT
22 Jan 2018
FEB 2022 FEB 2022 显示价格走势 - - 3.068 - - - 5 3.368 / 2.768 11:10:02 CT
22 Jan 2018
MAR 2022 MAR 2022 显示价格走势 - - 3.013 - - - 5 3.313 / 2.713 11:10:02 CT
22 Jan 2018
APR 2022 APR 2022 显示价格走势 - - 2.733 - - - 5 3.033 / 2.433 11:10:02 CT
22 Jan 2018
MAY 2022 MAY 2022 显示价格走势 - - 2.714 - - - 5 3.014 / 2.414 11:10:02 CT
22 Jan 2018
JUN 2022 JUN 2022 显示价格走势 - - 2.739 - - - 5 3.039 / 2.439 11:10:02 CT
22 Jan 2018
JUL 2022 JUL 2022 显示价格走势 - - 2.766 - - - 5 3.066 / 2.466 11:10:02 CT
22 Jan 2018
AUG 2022 AUG 2022 显示价格走势 - - 2.784 - - - 5 3.084 / 2.484 11:10:02 CT
22 Jan 2018
SEP 2022 SEP 2022 显示价格走势 - - 2.784 - - - 5 3.084 / 2.484 11:10:02 CT
22 Jan 2018
OCT 2022 OCT 2022 显示价格走势 - - 2.810 - - - 5 3.110 / 2.510 11:10:02 CT
22 Jan 2018
NOV 2022 NOV 2022 显示价格走势 - - 2.875 - - - 5 3.175 / 2.575 11:10:02 CT
22 Jan 2018
DEC 2022 DEC 2022 显示价格走势 - - 3.020 - - - 5 3.320 / 2.720 11:10:02 CT
22 Jan 2018
JAN 2023 JAN 2023 显示价格走势 - - 3.125 - - - 0 3.425 / 2.825 16:00:00 CT
21 Jan 2018
FEB 2023 FEB 2023 显示价格走势 - - 3.097 - - - 0 3.397 / 2.797 16:00:00 CT
21 Jan 2018
MAR 2023 MAR 2023 显示价格走势 - - 3.039 - - - 0 3.339 / 2.739 16:00:00 CT
21 Jan 2018
APR 2023 APR 2023 显示价格走势 - - 2.749 - - - 0 3.049 / 2.449 16:00:00 CT
21 Jan 2018
MAY 2023 MAY 2023 显示价格走势 - - 2.729 - - - 0 3.029 / 2.429 16:00:00 CT
21 Jan 2018
JUN 2023 JUN 2023 显示价格走势 - - 2.754 - - - 0 3.054 / 2.454 16:00:00 CT
21 Jan 2018
JUL 2023 JUL 2023 显示价格走势 - - 2.781 - - - 0 3.081 / 2.481 16:00:00 CT
21 Jan 2018
AUG 2023 AUG 2023 显示价格走势 - - 2.804 - - - 0 3.104 / 2.504 16:00:00 CT
21 Jan 2018
SEP 2023 SEP 2023 显示价格走势 - - 2.807 - - - 0 3.107 / 2.507 16:00:00 CT
21 Jan 2018
OCT 2023 OCT 2023 显示价格走势 - - 2.835 - - - 0 3.135 / 2.535 16:00:00 CT
21 Jan 2018
NOV 2023 NOV 2023 显示价格走势 - - 2.905 - - - 0 3.205 / 2.605 16:00:00 CT
21 Jan 2018
DEC 2023 DEC 2023 显示价格走势 - - 3.052 - - - 0 3.352 / 2.752 16:00:00 CT
21 Jan 2018
JAN 2024 JAN 2024 显示价格走势 - - 3.160 - - - 0 3.460 / 2.860 16:00:00 CT
21 Jan 2018
FEB 2024 FEB 2024 显示价格走势 - - 3.131 - - - 0 3.431 / 2.831 16:00:00 CT
21 Jan 2018
MAR 2024 MAR 2024 显示价格走势 - - 3.073 - - - 0 3.373 / 2.773 16:00:00 CT
21 Jan 2018
APR 2024 APR 2024 显示价格走势 - - 2.780 - - - 0 3.080 / 2.480 16:00:00 CT
21 Jan 2018
MAY 2024 MAY 2024 显示价格走势 - - 2.760 - - - 0 3.060 / 2.460 16:00:00 CT
21 Jan 2018
JUN 2024 JUN 2024 显示价格走势 - - 2.787 - - - 0 3.087 / 2.487 16:00:00 CT
21 Jan 2018
JUL 2024 JUL 2024 显示价格走势 - - 2.816 - - - 0 3.116 / 2.516 16:00:00 CT
21 Jan 2018
AUG 2024 AUG 2024 显示价格走势 - - 2.839 - - - 0 3.139 / 2.539 16:00:00 CT
21 Jan 2018
SEP 2024 SEP 2024 显示价格走势 - - 2.843 - - - 0 3.143 / 2.543 16:00:00 CT
21 Jan 2018
OCT 2024 OCT 2024 显示价格走势 - - 2.873 - - - 0 3.173 / 2.573 16:00:00 CT
21 Jan 2018
NOV 2024 NOV 2024 显示价格走势 - - 2.943 - - - 0 3.243 / 2.643 16:00:00 CT
21 Jan 2018
DEC 2024 DEC 2024 显示价格走势 - - 3.091 - - - 0 3.391 / 2.791 16:00:00 CT
21 Jan 2018
JAN 2025 JAN 2025 显示价格走势 - - 3.203 - - - 0 3.503 / 2.903 16:00:00 CT
21 Jan 2018
FEB 2025 FEB 2025 显示价格走势 - - 3.173 - - - 0 3.473 / 2.873 16:00:00 CT
21 Jan 2018
MAR 2025 MAR 2025 显示价格走势 - - 3.112 - - - 0 3.412 / 2.812 16:00:00 CT
21 Jan 2018
APR 2025 APR 2025 显示价格走势 - - 2.817 - - - 0 3.117 / 2.517 16:00:00 CT
21 Jan 2018
MAY 2025 MAY 2025 显示价格走势 - - 2.797 - - - 0 3.097 / 2.497 16:00:00 CT
21 Jan 2018
JUN 2025 JUN 2025 显示价格走势 - - 2.825 - - - 0 3.125 / 2.525 16:00:00 CT
21 Jan 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 - - 2.738 - - - 0 2.967 / 2.367 16:45:00 CT
28 Dec 2017