S&P 500
2556.88
-0.76 -0.03%
Dow Indu
22977.44
+20.48 +0.09%
Nasdaq
6622.10
-1.90 -0.03%
Crude Oil
51.69
-0.45 -0.86%
Gold
1285.540
-7.635 -0.59%
Euro
1.174975
-0.002890 -0.25%
US Dollar
93.635
+0.361 +0.39%
Weak

HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL LAST DAY (HH)
MarketContractOpenHighLowLastChangePctTime
HH.X17.ENov 2017 (E)2.9653.0082.9643.008+0.062+2.10%12:12
HH.Z17.EDec 2017 (E)3.1623.1623.1623.162+0.054+1.74%09:36
HH.F18.EJan 2018 (E)3.2753.2753.2753.275+0.048+1.49%09:36
HH.G18.EFeb 2018 (E)3.2003.2003.1863.237-0.042-1.30%set 14:31
HH.H18.EMar 2018 (E)3.1303.1303.1303.202-0.039-1.22%set 14:31
HH.J18.EApr 2018 (E)2.9402.9442.9402.960-0.011-0.37%set 14:31
HH.K18.EMay 2018 (E)2.8642.8692.8642.937-0.007-0.24%set 14:59
HH.M18.EJun 2018 (E)2.9862.9862.9862.986+0.019+0.64%set 12:20
HH.N18.EJul 2018 (E)2.9722.9742.9722.998-0.004-0.13%set 14:59
HH.Q18.EAug 2018 (E)3.0113.0153.0073.008+0.007+0.23%11:08
HH.U18.ESep 2018 (E)2.9092.9092.9092.983-0.004-0.13%set 14:59
HH.V18.EOct 2018 (E)2.9732.9732.9663.005-0.003-0.10%set 14:59
HH.X18.ENov 2018 (E)3.0043.0043.0043.058-0.002-0.07%set 14:59
HH.Z18.EDec 2018 (E)3.1573.1573.1573.1910.0000.00%set 14:59
HH.F19.EJan 2019 (E)3.2383.2383.2383.272+0.001+0.03%set 14:59
HH.G19.EFeb 2019 (E)3.2043.2043.2043.243+0.004+0.12%set 14:59
HH.H19.EMar 2019 (E)3.1253.1323.1253.168+0.002+0.06%set 14:59
HH.J19.EApr 2019 (E)2.7452.7452.7452.784+0.003+0.11%set 14:59
HH.K19.EMay 2019 (E)2.7202.7202.7202.744+0.003+0.11%set 14:59
HH.M19.EJun 2019 (E)2.7502.7502.7502.767+0.005+0.18%set 14:59
HH.N19.EJul 2019 (E)2.7202.7202.7202.791+0.007+0.25%set 14:59
HH.Q19.EAug 2019 (E)2.7682.7682.7682.794+0.008+0.29%set 14:59
HH.U19.ESep 2019 (E)2.7052.7052.7052.779+0.008+0.29%set 14:59
HH.V19.EOct 2019 (E)2.7422.7422.7422.802+0.008+0.29%set 14:59
HH.X19.ENov 2019 (E)2.8022.8022.8022.862+0.008+0.28%set 14:59
HH.Z19.EDec 2019 (E)2.9432.9432.9433.012+0.010+0.33%set 14:59
HH.F20.EJan 2020 (E)3.1173.1173.1173.117+0.010+0.32%set 14:59
HH.G20.EFeb 2020 (E)3.0953.0953.0953.095+0.010+0.32%set 14:59
HH.H20.EMar 2020 (E)3.0413.0413.0413.041+0.011+0.36%set 14:59
HH.J20.EApr 2020 (E)2.7312.7312.7312.731+0.016+0.59%set 14:59
HH.K20.EMay 2020 (E)2.7052.7052.7052.705+0.016+0.59%set 14:59
HH.M20.EJun 2020 (E)2.7282.7282.7282.728+0.016+0.59%set 14:59
HH.N20.EJul 2020 (E)2.7542.7542.7542.754+0.016+0.58%set 14:59
HH.Q20.EAug 2020 (E)2.7642.7642.7642.764+0.016+0.58%set 14:59
HH.U20.ESep 2020 (E)2.7602.7602.7602.760+0.016+0.58%set 14:59
HH.V20.EOct 2020 (E)2.7862.7862.7862.786+0.016+0.57%set 14:59
HH.X20.ENov 2020 (E)2.8592.8592.8592.859+0.016+0.56%set 14:59
HH.Z20.EDec 2020 (E)3.0113.0113.0113.011+0.016+0.53%set 14:59
HH.F21.EJan 2021 (E)3.1193.1193.1193.119+0.016+0.51%set 14:59
HH.G21.EFeb 2021 (E)3.0983.0983.0983.098+0.016+0.52%set 14:59
HH.H21.EMar 2021 (E)3.0443.0443.0443.044+0.016+0.53%set 14:59
HH.J21.EApr 2021 (E)2.7292.7292.7292.729+0.016+0.59%set 14:59
HH.K21.EMay 2021 (E)2.7042.7042.7042.704+0.016+0.59%set 14:59
HH.M21.EJun 2021 (E)2.7262.7262.7262.726+0.016+0.59%set 14:59
HH.N21.EJul 2021 (E)2.7492.7492.7492.749+0.016+0.58%set 14:59
HH.Q21.EAug 2021 (E)2.7652.7652.7652.765+0.013+0.47%set 14:59
HH.U21.ESep 2021 (E)2.7632.7632.7632.763+0.013+0.47%set 14:59
HH.V21.EOct 2021 (E)2.7892.7892.7892.789+0.013+0.47%set 14:59
HH.X21.ENov 2021 (E)2.8622.8622.8622.862+0.013+0.45%set 14:59
HH.Z21.EDec 2021 (E)3.0143.0143.0143.014+0.013+0.43%set 14:59
HH.F22.EJan 2022 (E)3.1233.1233.1233.123+0.017+0.54%set 14:59
HH.G22.EFeb 2022 (E)3.1023.1023.1023.102+0.017+0.55%set 14:59
HH.H22.EMar 2022 (E)3.0483.0483.0483.048+0.018+0.59%set 14:59
HH.J22.EApr 2022 (E)2.7482.7482.7482.748+0.023+0.84%set 14:59
HH.K22.EMay 2022 (E)2.7302.7302.7302.730+0.023+0.84%set 14:59
HH.M22.EJun 2022 (E)2.7552.7552.7552.755+0.023+0.83%set 14:59
HH.N22.EJul 2022 (E)2.7822.7822.7822.782+0.023+0.83%set 14:59
HH.Q22.EAug 2022 (E)2.8022.8022.8022.802+0.020+0.71%set 14:59
HH.U22.ESep 2022 (E)2.8022.8022.8022.802+0.020+0.71%set 14:59
HH.V22.EOct 2022 (E)2.8282.8282.8282.828+0.020+0.71%set 14:59
HH.X22.ENov 2022 (E)2.9032.9032.9032.903+0.020+0.69%set 14:59
HH.Z22.EDec 2022 (E)3.0583.0583.0583.058+0.020+0.65%set 14:59
HH.X17Nov 20172.9462.9462.9462.946-0.054-1.83%set 14:31
HH.Z17Dec 20173.1083.1083.1083.108-0.052-1.67%set 14:31
HH.F18Jan 20183.2273.2273.2273.227-0.044-1.36%set 14:31
HH.G18Feb 20183.2373.2373.2373.237-0.042-1.30%set 14:31
HH.H18Mar 20183.2023.2023.2023.202-0.039-1.22%set 14:31
HH.J18Apr 20182.9602.9602.9602.960-0.011-0.37%set 14:31
HH.K18May 20182.9372.9372.9372.937-0.007-0.24%set 14:59
HH.M18Jun 20182.9672.9672.9672.967-0.006-0.20%set 14:59
HH.N18Jul 20182.9982.9982.9982.998-0.004-0.13%set 14:59
HH.Q18Aug 20183.0013.0013.0013.001-0.004-0.13%set 14:59
HH.U18Sep 20182.9832.9832.9832.983-0.004-0.13%set 14:59
HH.V18Oct 20183.0053.0053.0053.005-0.003-0.10%set 14:59
HH.X18Nov 20183.0583.0583.0583.058-0.002-0.07%set 14:59
HH.Z18Dec 20183.1913.1913.1913.1910.0000.00%set 14:59
HH.F19Jan 20193.2723.2723.2723.272+0.001+0.03%set 14:59
HH.G19Feb 20193.2433.2433.2433.243+0.004+0.12%set 14:59
HH.H19Mar 20193.1683.1683.1683.168+0.002+0.06%set 14:59
HH.J19Apr 20192.7842.7842.7842.784+0.003+0.11%set 14:59
HH.K19May 20192.7442.7442.7442.744+0.003+0.11%set 14:59
HH.M19Jun 20192.7672.7672.7672.767+0.005+0.18%set 14:59
HH.N19Jul 20192.7912.7912.7912.791+0.007+0.25%set 14:59
HH.Q19Aug 20192.7942.7942.7942.794+0.008+0.29%set 14:59
HH.U19Sep 20192.7792.7792.7792.779+0.008+0.29%set 14:59
HH.V19Oct 20192.8022.8022.8022.802+0.008+0.29%set 14:59
HH.X19Nov 20192.8622.8622.8622.862+0.008+0.28%set 14:59
HH.Z19Dec 20193.0123.0123.0123.012+0.010+0.33%set 14:59
HH.F20Jan 20203.1173.1173.1173.117+0.010+0.32%set 14:59
HH.G20Feb 20203.0953.0953.0953.095+0.010+0.32%set 14:59
HH.H20Mar 20203.0413.0413.0413.041+0.011+0.36%set 14:59
HH.J20Apr 20202.7312.7312.7312.731+0.016+0.59%set 14:59
HH.K20May 20202.7052.7052.7052.705+0.016+0.59%set 14:59
HH.M20Jun 20202.7282.7282.7282.728+0.016+0.59%set 14:59
HH.N20Jul 20202.7542.7542.7542.754+0.016+0.58%set 14:59
HH.Q20Aug 20202.7642.7642.7642.764+0.016+0.58%set 14:59
HH.U20Sep 20202.7602.7602.7602.760+0.016+0.58%set 14:59
HH.V20Oct 20202.7862.7862.7862.786+0.016+0.57%set 14:59
HH.X20Nov 20202.8592.8592.8592.859+0.016+0.56%set 14:59
HH.Z20Dec 20203.0113.0113.0113.011+0.016+0.53%set 14:59
HH.F21Jan 20213.1193.1193.1193.119+0.016+0.51%set 14:59
HH.G21Feb 20213.0983.0983.0983.098+0.016+0.52%set 14:59
HH.H21Mar 20213.0443.0443.0443.044+0.016+0.53%set 14:59
HH.J21Apr 20212.7292.7292.7292.729+0.016+0.59%set 14:59
HH.K21May 20212.7042.7042.7042.704+0.016+0.59%set 14:59
HH.M21Jun 20212.7262.7262.7262.726+0.016+0.59%set 14:59
HH.N21Jul 20212.7492.7492.7492.749+0.016+0.58%set 14:59
HH.Q21Aug 20212.7652.7652.7652.765+0.013+0.47%set 14:59
HH.U21Sep 20212.7632.7632.7632.763+0.013+0.47%set 14:59
HH.V21Oct 20212.7892.7892.7892.789+0.013+0.47%set 14:59
HH.X21Nov 20212.8622.8622.8622.862+0.013+0.45%set 14:59
HH.Z21Dec 20213.0143.0143.0143.014+0.013+0.43%set 14:59
HH.F22Jan 20223.1233.1233.1233.123+0.017+0.54%set 14:59
HH.G22Feb 20223.1023.1023.1023.102+0.017+0.55%set 14:59
HH.H22Mar 20223.0483.0483.0483.048+0.018+0.59%set 14:59
HH.J22Apr 20222.7482.7482.7482.748+0.023+0.84%set 14:59
HH.K22May 20222.7302.7302.7302.730+0.023+0.84%set 14:59
HH.M22Jun 20222.7552.7552.7552.755+0.023+0.83%set 14:59
HH.N22Jul 20222.7822.7822.7822.782+0.023+0.83%set 14:59
HH.Q22Aug 20222.8022.8022.8022.802+0.020+0.71%set 14:59
HH.U22Sep 20222.8022.8022.8022.802+0.020+0.71%set 14:59
HH.V22Oct 20222.8282.8282.8282.828+0.020+0.71%set 14:59
HH.X22Nov 20222.9032.9032.9032.903+0.020+0.69%set 14:59
HH.Z22Dec 20223.0583.0583.0583.058+0.020+0.65%set 14:59
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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