S&P 500
2904.31
+15.51 +0.54%
Dow Indu
26246.96
+184.84 +0.71%
Nasdaq
7958.77
+62.98 +0.79%
Crude Oil
69.78
+0.19 +0.27%
Gold
1203.225
+3.710 +0.31%
Euro
1.168150
+0.001895 +0.16%
US Dollar
94.519
-0.091 -0.10%
Strong

HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL LAST DAY (HH)
MarketContractOpenHighLowLastChangePctTime
HH.V18.EOct 2018 (E)2.8252.9322.8172.933+0.107+3.66%set 14:30
HH.X18.ENov 2018 (E)2.8022.8942.8012.896+0.106+3.67%set 14:30
HH.Z18.EDec 2018 (E)2.8982.8982.8982.961+0.099+3.39%set 14:30
HH.F19.EJan 2019 (E)2.9673.0112.9663.050+0.098+3.25%set 14:30
HH.G19.EFeb 2019 (E)2.9352.9742.9343.005+0.083+2.79%set 14:30
HH.H19.EMar 2019 (E)2.8242.8692.8242.893+0.068+2.37%set 14:30
HH.J19.EApr 2019 (E)2.5882.6122.5882.614+0.025+0.96%set 14:53
HH.K19.EMay 2019 (E)2.5622.5842.5622.588+0.022+0.85%set 14:53
HH.M19.EJun 2019 (E)2.5902.6102.5902.617+0.024+0.92%set 14:53
HH.N19.EJul 2019 (E)2.6302.6412.6302.650+0.025+0.95%set 14:53
HH.Q19.EAug 2019 (E)2.6452.6452.6452.655+0.024+0.91%set 14:53
HH.U19.ESep 2019 (E)2.6272.6272.6272.637+0.025+0.95%set 14:53
HH.V19.EOct 2019 (E)2.6252.6252.6252.654+0.025+0.95%set 14:53
HH.X19.ENov 2019 (E)2.6702.6702.6702.701+0.024+0.89%set 14:53
HH.Z19.EDec 2019 (E)2.7952.7952.7952.820+0.023+0.82%set 14:53
HH.F20.EJan 2020 (E)2.8902.8902.8902.909+0.023+0.80%set 14:53
HH.G20.EFeb 2020 (E)2.8722.8722.8722.872+0.022+0.77%set 14:53
HH.H20.EMar 2020 (E)2.7572.7572.7572.779+0.021+0.76%set 14:53
HH.J20.EApr 2020 (E)2.4922.4922.4922.515+0.011+0.44%set 14:53
HH.K20.EMay 2020 (E)2.4852.4852.4852.487+0.012+0.48%set 14:53
HH.M20.EJun 2020 (E)2.4952.5032.4952.513+0.011+0.44%set 14:53
HH.N20.EJul 2020 (E)2.5442.5442.5442.544+0.011+0.43%set 14:53
HH.Q20.EAug 2020 (E)2.5272.5272.5272.552+0.011+0.43%set 14:53
HH.U20.ESep 2020 (E)2.5352.5352.5352.537+0.011+0.43%set 14:53
HH.V20.EOct 2020 (E)2.5502.5502.5502.553+0.011+0.43%set 14:53
HH.X20.ENov 2020 (E)2.6072.6072.6072.607+0.011+0.42%set 14:53
HH.Z20.EDec 2020 (E)2.7362.7362.7362.736+0.011+0.40%set 14:53
HH.F21.EJan 2021 (E)2.8402.8402.8402.840+0.011+0.39%set 14:53
HH.G21.EFeb 2021 (E)2.8052.8052.8052.805+0.010+0.36%set 14:53
HH.H21.EMar 2021 (E)2.7252.7252.7252.725+0.009+0.33%set 14:53
HH.J21.EApr 2021 (E)2.4782.4782.4782.478+0.005+0.20%set 14:53
HH.K21.EMay 2021 (E)2.4492.4492.4492.449+0.005+0.20%set 14:53
HH.M21.EJun 2021 (E)2.4792.4792.4792.479+0.005+0.20%set 14:53
HH.N21.EJul 2021 (E)2.5122.5122.5122.512+0.005+0.20%set 14:53
HH.Q21.EAug 2021 (E)2.5272.5272.5272.527+0.005+0.20%set 14:53
HH.U21.ESep 2021 (E)2.5222.5222.5222.522+0.005+0.20%set 14:53
HH.V21.EOct 2021 (E)2.5432.5432.5432.543+0.005+0.20%set 14:53
HH.X21.ENov 2021 (E)2.6012.6012.6012.601+0.005+0.19%set 14:53
HH.Z21.EDec 2021 (E)2.7332.7332.7332.733+0.005+0.18%set 14:53
HH.F22.EJan 2022 (E)2.8352.8352.8352.835+0.005+0.18%set 14:53
HH.G22.EFeb 2022 (E)2.8002.8002.8002.800+0.004+0.14%set 14:53
HH.H22.EMar 2022 (E)2.7272.7272.7272.727+0.004+0.15%set 14:53
HH.J22.EApr 2022 (E)2.4812.4812.4812.481+0.001+0.04%set 14:53
HH.K22.EMay 2022 (E)2.4582.4582.4582.458+0.001+0.04%set 14:53
HH.M22.EJun 2022 (E)2.4832.4832.4832.483+0.001+0.04%set 14:53
HH.N22.EJul 2022 (E)2.5102.5102.5102.510+0.001+0.04%set 14:53
HH.Q22.EAug 2022 (E)2.5232.5232.5232.523+0.001+0.04%set 14:53
HH.U22.ESep 2022 (E)2.5242.5242.5242.524+0.001+0.04%set 14:53
HH.V22.EOct 2022 (E)2.5512.5512.5512.551+0.001+0.04%set 14:53
HH.X22.ENov 2022 (E)2.6142.6142.6142.614+0.001+0.04%set 14:53
HH.Z22.EDec 2022 (E)2.7542.7542.7542.754+0.001+0.04%set 14:53
HH.F23.EJan 2023 (E)2.8542.8542.8542.854+0.001+0.04%set 14:53
HH.G23.EFeb 2023 (E)2.8202.8202.8202.820+0.001+0.04%set 14:53
HH.H23.EMar 2023 (E)2.7502.7502.7502.750+0.001+0.04%set 14:53
HH.J23.EApr 2023 (E)2.5152.5152.5152.515+0.001+0.04%set 14:53
HH.K23.EMay 2023 (E)2.4982.4982.4982.498+0.001+0.04%set 14:53
HH.M23.EJun 2023 (E)2.5252.5252.5252.525+0.001+0.04%set 14:53
HH.N23.EJul 2023 (E)2.5552.5552.5552.555+0.001+0.04%set 14:53
HH.Q23.EAug 2023 (E)2.5722.5722.5722.572+0.001+0.04%set 14:53
HH.U23.ESep 2023 (E)2.5772.5772.5772.577+0.001+0.04%set 14:53
HH.V23.EOct 2023 (E)2.6102.6102.6102.610+0.001+0.04%set 14:53
HH.X23.ENov 2023 (E)2.6732.6732.6732.673+0.001+0.04%set 14:53
HH.Z23.EDec 2023 (E)2.8192.8192.8192.819+0.001+0.04%set 14:53
HH.F24.EJan 2024 (E)2.9262.9262.9262.926+0.001+0.03%set 14:53
HH.G24.EFeb 2024 (E)2.8932.8932.8932.893+0.001+0.03%set 14:53
HH.H24.EMar 2024 (E)2.8252.8252.8252.825+0.001+0.04%set 14:53
HH.J24.EApr 2024 (E)2.5922.5922.5922.592+0.001+0.04%set 14:53
HH.K24.EMay 2024 (E)2.5732.5732.5732.573+0.001+0.04%set 14:53
HH.M24.EJun 2024 (E)2.6012.6012.6012.601+0.001+0.04%set 14:53
HH.N24.EJul 2024 (E)2.6332.6332.6332.633+0.001+0.04%set 14:53
HH.Q24.EAug 2024 (E)2.6502.6502.6502.650+0.001+0.04%set 14:53
HH.U24.ESep 2024 (E)2.6522.6522.6522.652+0.001+0.04%set 14:53
HH.V24.EOct 2024 (E)2.6792.6792.6792.679+0.001+0.04%set 14:53
HH.X24.ENov 2024 (E)2.7392.7392.7392.739+0.001+0.04%set 14:53
HH.Z24.EDec 2024 (E)2.8812.8812.8812.881+0.001+0.03%set 14:53
HH.F25.EJan 2025 (E)2.9882.9882.9882.988+0.001+0.03%set 14:53
HH.G25.EFeb 2025 (E)2.9552.9552.9552.955+0.001+0.03%set 14:53
HH.H25.EMar 2025 (E)2.8892.8892.8892.889+0.001+0.03%set 14:53
HH.J25.EApr 2025 (E)2.6792.6792.6792.679+0.001+0.04%set 14:53
HH.K25.EMay 2025 (E)2.6612.6612.6612.661+0.001+0.04%set 14:53
HH.M25.EJun 2025 (E)2.6902.6902.6902.690+0.001+0.04%set 14:53
HH.N25.EJul 2025 (E)2.7222.7222.7222.722+0.001+0.04%set 14:53
HH.Q25.EAug 2025 (E)2.7412.7412.7412.741+0.001+0.04%set 14:53
HH.U25.ESep 2025 (E)2.7432.7432.7432.743+0.001+0.04%set 14:53
HH.V25.EOct 2025 (E)2.7712.7712.7712.771+0.001+0.04%set 14:53
HH.X25.ENov 2025 (E)2.8332.8332.8332.833+0.001+0.04%set 14:53
HH.Z25.EDec 2025 (E)2.9752.9752.9752.975+0.001+0.03%set 14:53
HH.F26.EJan 2026 (E)3.0873.0873.0873.087+0.003+0.10%set 14:53
HH.G26.EFeb 2026 (E)3.0543.0543.0543.054+0.003+0.10%set 14:53
HH.H26.EMar 2026 (E)2.9882.9882.9882.988+0.003+0.10%set 14:53
HH.J26.EApr 2026 (E)2.7662.7662.7662.766+0.003+0.11%set 14:53
HH.K26.EMay 2026 (E)2.7492.7492.7492.749+0.003+0.11%set 14:53
HH.M26.EJun 2026 (E)2.7702.7702.7702.770+0.003+0.11%set 14:53
HH.N26.EJul 2026 (E)2.7942.7942.7942.794+0.003+0.11%set 14:53
HH.Q26.EAug 2026 (E)2.8142.8142.8142.814+0.003+0.11%set 14:53
HH.U26.ESep 2026 (E)2.8162.8162.8162.816+0.003+0.11%set 14:53
HH.V26.EOct 2026 (E)2.8442.8442.8442.844+0.003+0.11%set 14:53
HH.X26.ENov 2026 (E)2.9102.9102.9102.910+0.004+0.14%set 14:53
HH.Z26.EDec 2026 (E)3.0553.0553.0553.055+0.004+0.13%set 14:53
HH.F27.EJan 2027 (E)3.1753.1753.1753.175+0.009+0.28%set 14:53
HH.G27.EFeb 2027 (E)3.1423.1423.1423.142+0.009+0.29%set 14:53
HH.H27.EMar 2027 (E)3.0773.0773.0773.077+0.009+0.29%set 14:53
HH.J27.EApr 2027 (E)2.8472.8472.8472.847+0.009+0.32%set 14:53
HH.K27.EMay 2027 (E)2.8282.8282.8282.828+0.009+0.32%set 14:53
HH.M27.EJun 2027 (E)2.8542.8542.8542.854+0.009+0.32%set 14:53
HH.N27.EJul 2027 (E)2.8822.8822.8822.882+0.009+0.31%set 14:53
HH.Q27.EAug 2027 (E)2.9002.9002.9002.900+0.009+0.31%set 14:53
HH.U27.ESep 2027 (E)2.9022.9022.9022.902+0.009+0.31%set 14:53
HH.V27.EOct 2027 (E)2.9302.9302.9302.930+0.009+0.31%set 14:53
HH.X27.ENov 2027 (E)2.9962.9962.9962.996+0.008+0.27%set 14:53
HH.Z27.EDec 2027 (E)3.1433.1433.1433.143+0.008+0.25%set 14:53
HH.F28.EJan 2028 (E)3.2643.2643.2643.264+0.010+0.31%set 14:53
HH.G28.EFeb 2028 (E)3.2323.2323.2323.232+0.010+0.31%set 14:53
HH.H28.EMar 2028 (E)3.1673.1673.1673.167+0.010+0.32%set 14:53
HH.J28.EApr 2028 (E)2.8972.8972.8972.897+0.010+0.35%set 14:53
HH.K28.EMay 2028 (E)2.8752.8752.8752.875+0.010+0.35%set 14:53
HH.M28.EJun 2028 (E)2.9052.9052.9052.905+0.010+0.34%set 14:53
HH.N28.EJul 2028 (E)2.9452.9452.9452.945+0.010+0.34%set 14:53
HH.Q28.EAug 2028 (E)2.9852.9852.9852.985+0.010+0.34%set 14:53
HH.U28.ESep 2028 (E)3.003.003.003.00+0.01+0.33%set 14:53
HH.V28.EOct 2028 (E)3.0463.0463.0463.046+0.010+0.33%set 14:53
HH.X28.ENov 2028 (E)3.1163.1163.1163.116+0.010+0.32%set 14:53
HH.Z28.EDec 2028 (E)3.2663.2663.2663.266+0.010+0.31%set 14:53
HH.F29.EJan 2029 (E)3.393.393.393.39+0.01+0.29%set 14:53
HH.G29.EFeb 2029 (E)3.3593.3593.3593.359+0.010+0.30%set 14:53
HH.H29.EMar 2029 (E)3.2943.2943.2943.294+0.010+0.30%set 14:53
HH.J29.EApr 2029 (E)2.9792.9792.9792.979+0.010+0.34%set 14:53
HH.K29.EMay 2029 (E)2.9572.9572.9572.957+0.010+0.34%set 14:53
HH.M29.EJun 2029 (E)2.9872.9872.9872.987+0.010+0.33%set 14:53
HH.N29.EJul 2029 (E)3.0273.0273.0273.027+0.010+0.33%set 14:53
HH.Q29.EAug 2029 (E)3.0673.0673.0673.067+0.010+0.33%set 14:53
HH.U29.ESep 2029 (E)3.0823.0823.0823.082+0.010+0.32%set 14:53
HH.V29.EOct 2029 (E)3.1283.1283.1283.128+0.010+0.32%set 14:53
HH.X29.ENov 2029 (E)3.203.203.203.20+0.01+0.31%set 14:53
HH.Z29.EDec 2029 (E)3.3523.3523.3523.352+0.010+0.30%set 14:53
HH.F30.EJan 2030 (E)3.4833.4833.4833.483+0.010+0.29%set 14:53
HH.G30.EFeb 2030 (E)3.4533.4533.4533.453+0.010+0.29%set 14:53
HH.H30.EMar 2030 (E)3.3883.3883.3883.388+0.010+0.30%set 14:53
HH.J30.EApr 2030 (E)3.0633.0633.0633.063+0.010+0.33%set 14:53
HH.K30.EMay 2030 (E)3.0413.0413.0413.041+0.010+0.33%set 14:53
HH.M30.EJun 2030 (E)3.0763.0763.0763.076+0.010+0.33%set 14:53
HH.N30.EJul 2030 (E)3.1213.1213.1213.121+0.010+0.32%set 14:53
HH.Q30.EAug 2030 (E)3.1613.1613.1613.161+0.010+0.32%set 14:53
HH.U30.ESep 2030 (E)3.1763.1763.1763.176+0.010+0.31%set 14:53
HH.V30.EOct 2030 (E)3.2223.2223.2223.222+0.010+0.31%set 14:53
HH.X30.ENov 2030 (E)3.2943.2943.2943.294+0.010+0.30%set 14:53
HH.Z30.EDec 2030 (E)3.4493.4493.4493.449+0.010+0.29%set 14:53
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.