S&P 500
2358.57
+16.98 +0.72%
Dow Indu
20701.50
+150.52 +0.73%
Nasdaq
5879.88
+39.51 +0.67%
Crude Oil
48.72
+0.35 +0.72%
Gold
1250.495
+1.915 +0.15%
Euro
1.078710
-0.003520 -0.33%
US Dollar
99.840
+0.164 +0.16%
Strong

HENRY HUB FINANCIAL LAST DAY (NYMEX:HH)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL LAST DAY (HH)
MarketContractOpenHighLowLastChangePctTime
HH.J17.EApr 2017 (E)3.0273.1023.0263.096+0.031+1.00%set 14:31
HH.K17.EMay 2017 (E)3.0943.1843.0943.177+0.029+0.92%set 14:31
HH.M17.EJun 2017 (E)3.2143.2143.2143.251+0.044+1.36%set 14:31
HH.N17.EJul 2017 (E)3.2423.2653.2423.317+0.043+1.30%set 14:31
HH.Q17.EAug 2017 (E)3.1433.1433.1433.339+0.042+1.26%set 14:31
HH.U17.ESep 2017 (E)3.0713.0713.0713.326+0.042+1.26%set 14:31
HH.V17.EOct 2017 (E)3.3073.3253.3053.337+0.040+1.20%set 14:31
HH.X17.ENov 2017 (E)3.2003.2003.1853.382+0.039+1.16%set 14:53
HH.Z17.EDec 2017 (E)3.3623.3653.3533.497+0.038+1.09%set 14:53
HH.F18.EJan 2018 (E)3.3993.3993.3993.573+0.036+1.01%set 14:53
HH.G18.EFeb 2018 (E)3.4013.4013.4013.534+0.033+0.93%set 14:53
HH.H18.EMar 2018 (E)3.3223.3223.3223.442+0.028+0.81%set 14:53
HH.J18.EApr 2018 (E)2.8362.8362.8362.917+0.011+0.38%set 14:53
HH.K18.EMay 2018 (E)2.8902.8902.8902.858+0.006+0.21%set 14:53
HH.M18.EJun 2018 (E)2.9062.9062.9062.876+0.005+0.17%set 14:53
HH.N18.EJul 2018 (E)2.9202.9202.9202.896+0.005+0.17%set 14:53
HH.Q18.EAug 2018 (E)2.9402.9402.9402.899+0.005+0.17%set 14:53
HH.U18.ESep 2018 (E)2.9102.9102.9102.878+0.005+0.17%set 14:53
HH.V18.EOct 2018 (E)2.8932.8932.8932.893+0.004+0.14%set 14:53
HH.X18.ENov 2018 (E)2.9432.9432.9432.943+0.004+0.14%set 14:53
HH.Z18.EDec 2018 (E)3.0773.0773.0773.077+0.002+0.06%set 14:53
HH.F19.EJan 2019 (E)3.1813.1813.1813.181+0.001+0.03%set 14:53
HH.G19.EFeb 2019 (E)3.1553.1553.1553.155-0.006-0.19%set 14:53
HH.H19.EMar 2019 (E)3.0873.0873.0873.087-0.009-0.29%set 14:53
HH.J19.EApr 2019 (E)2.6972.6972.6972.697-0.019-0.70%set 14:53
HH.K19.EMay 2019 (E)2.6722.6722.6722.672-0.021-0.79%set 14:53
HH.M19.EJun 2019 (E)2.6992.6992.6992.699-0.022-0.82%set 14:53
HH.N19.EJul 2019 (E)2.7292.7292.7292.729-0.022-0.81%set 14:53
HH.Q19.EAug 2019 (E)2.7432.7432.7432.743-0.020-0.73%set 14:53
HH.U19.ESep 2019 (E)2.7432.7432.7432.743-0.016-0.58%set 14:53
HH.V19.EOct 2019 (E)2.7722.7722.7722.772-0.016-0.58%set 14:53
HH.X19.ENov 2019 (E)2.8342.8342.8342.834-0.016-0.56%set 14:53
HH.Z19.EDec 2019 (E)2.9662.9662.9662.966-0.017-0.57%set 14:53
HH.F20.EJan 2020 (E)3.0783.0783.0783.078-0.017-0.55%set 14:53
HH.G20.EFeb 2020 (E)3.0443.0443.0443.044-0.018-0.59%set 14:53
HH.H20.EMar 2020 (E)2.9822.9822.9822.982-0.018-0.60%set 14:53
HH.J20.EApr 2020 (E)2.6572.6572.6572.657-0.023-0.87%set 14:53
HH.K20.EMay 2020 (E)2.6452.6452.6452.645-0.025-0.95%set 14:53
HH.M20.EJun 2020 (E)2.6782.6782.6782.678-0.025-0.93%set 14:53
HH.N20.EJul 2020 (E)2.7132.7132.7132.713-0.025-0.92%set 14:53
HH.Q20.EAug 2020 (E)2.7402.7402.7402.740-0.025-0.91%set 14:53
HH.U20.ESep 2020 (E)2.7422.7422.7422.742-0.025-0.91%set 14:53
HH.V20.EOct 2020 (E)2.7722.7722.7722.772-0.025-0.90%set 14:53
HH.X20.ENov 2020 (E)2.8392.8392.8392.839-0.025-0.88%set 14:53
HH.Z20.EDec 2020 (E)2.9752.9752.9752.975-0.025-0.84%set 14:53
HH.F21.EJan 2021 (E)3.0933.0933.0933.093-0.025-0.81%set 14:53
HH.G21.EFeb 2021 (E)3.0583.0583.0583.058-0.024-0.78%set 14:53
HH.H21.EMar 2021 (E)2.9942.9942.9942.994-0.024-0.80%set 14:53
HH.J21.EApr 2021 (E)2.6642.6642.6642.664-0.019-0.71%set 14:53
HH.K21.EMay 2021 (E)2.6522.6522.6522.652-0.019-0.72%set 14:53
HH.M21.EJun 2021 (E)2.6782.6782.6782.678-0.019-0.71%set 14:53
HH.N21.EJul 2021 (E)2.7082.7082.7082.708-0.019-0.70%set 14:53
HH.Q21.EAug 2021 (E)2.7332.7332.7332.733-0.019-0.70%set 14:53
HH.U21.ESep 2021 (E)2.7382.7382.7382.738-0.019-0.69%set 14:53
HH.V21.EOct 2021 (E)2.7682.7682.7682.768-0.019-0.69%set 14:53
HH.X21.ENov 2021 (E)2.8362.8362.8362.836-0.019-0.67%set 14:53
HH.Z21.EDec 2021 (E)2.9772.9772.9772.977-0.019-0.64%set 14:53
HH.F22.EJan 2022 (E)3.1023.1023.1023.102-0.019-0.61%set 14:53
HH.G22.EFeb 2022 (E)3.0643.0643.0643.064-0.019-0.62%set 14:53
HH.H22.EMar 2022 (E)2.9982.9982.9982.998-0.019-0.63%set 14:53
HH.J22.EApr 2022 (E)2.6632.6632.6632.663-0.019-0.71%set 14:53
HH.K22.EMay 2022 (E)2.6532.6532.6532.653-0.019-0.72%set 14:53
HH.M22.EJun 2022 (E)2.6812.6812.6812.681-0.019-0.71%set 14:53
HH.N22.EJul 2022 (E)2.7132.7132.7132.713-0.019-0.70%set 14:53
HH.Q22.EAug 2022 (E)2.7412.7412.7412.741-0.019-0.69%set 14:53
HH.U22.ESep 2022 (E)2.7462.7462.7462.746-0.019-0.69%set 14:53
HH.V22.EOct 2022 (E)2.7762.7762.7762.776-0.019-0.68%set 14:53
HH.X22.ENov 2022 (E)2.8482.8482.8482.848-0.019-0.67%set 14:53
HH.Z22.EDec 2022 (E)2.9922.9922.9922.992-0.019-0.64%set 14:53
HH.J17Apr 20173.0963.0963.0963.096+0.044+1.42%set 14:31
HH.K17May 20173.1773.1773.1773.177+0.046+1.45%set 14:31
HH.M17Jun 20173.2513.2513.2513.251+0.044+1.35%set 14:31
HH.N17Jul 20173.3173.3173.3173.317+0.043+1.30%set 14:31
HH.Q17Aug 20173.3393.3393.3393.339+0.042+1.26%set 14:31
HH.U17Sep 20173.3263.3263.3263.326+0.042+1.26%set 14:31
HH.V17Oct 20173.3373.3373.3373.337+0.040+1.20%set 14:31
HH.X17Nov 20173.3823.3823.3823.382+0.039+1.15%set 14:53
HH.Z17Dec 20173.4973.4973.4973.497+0.038+1.09%set 14:53
HH.F18Jan 20183.5733.5733.5733.573+0.036+1.01%set 14:53
HH.G18Feb 20183.5343.5343.5343.534+0.033+0.93%set 14:53
HH.H18Mar 20183.4423.4423.4423.442+0.028+0.81%set 14:53
HH.J18Apr 20182.9172.9172.9172.917+0.011+0.38%set 14:53
HH.K18May 20182.8582.8582.8582.858+0.006+0.21%set 14:53
HH.M18Jun 20182.8762.8762.8762.876+0.005+0.17%set 14:53
HH.N18Jul 20182.8962.8962.8962.896+0.005+0.17%set 14:53
HH.Q18Aug 20182.8992.8992.8992.899+0.005+0.17%set 14:53
HH.U18Sep 20182.8782.8782.8782.878+0.005+0.17%set 14:53
HH.V18Oct 20182.8932.8932.8932.893+0.004+0.14%set 14:53
HH.X18Nov 20182.9432.9432.9432.943+0.004+0.14%set 14:53
HH.Z18Dec 20183.0773.0773.0773.077+0.002+0.06%set 14:53
HH.F19Jan 20193.1813.1813.1813.181+0.001+0.03%set 14:53
HH.G19Feb 20193.1553.1553.1553.155-0.006-0.19%set 14:53
HH.H19Mar 20193.0873.0873.0873.087-0.009-0.29%set 14:53
HH.J19Apr 20192.6972.6972.6972.697-0.019-0.70%set 14:53
HH.K19May 20192.6722.6722.6722.672-0.021-0.79%set 14:53
HH.M19Jun 20192.6992.6992.6992.699-0.022-0.82%set 14:53
HH.N19Jul 20192.7292.7292.7292.729-0.022-0.81%set 14:53
HH.Q19Aug 20192.7432.7432.7432.743-0.020-0.73%set 14:53
HH.U19Sep 20192.7432.7432.7432.743-0.016-0.58%set 14:53
HH.V19Oct 20192.7722.7722.7722.772-0.016-0.58%set 14:53
HH.X19Nov 20192.8342.8342.8342.834-0.016-0.56%set 14:53
HH.Z19Dec 20192.9662.9662.9662.966-0.017-0.57%set 14:53
HH.F20Jan 20203.0783.0783.0783.078-0.017-0.55%set 14:53
HH.G20Feb 20203.0443.0443.0443.044-0.018-0.59%set 14:53
HH.H20Mar 20202.9822.9822.9822.982-0.018-0.60%set 14:53
HH.J20Apr 20202.6572.6572.6572.657-0.023-0.87%set 14:53
HH.K20May 20202.6452.6452.6452.645-0.025-0.95%set 14:53
HH.M20Jun 20202.6782.6782.6782.678-0.025-0.93%set 14:53
HH.N20Jul 20202.7132.7132.7132.713-0.025-0.92%set 14:53
HH.Q20Aug 20202.7402.7402.7402.740-0.025-0.91%set 14:53
HH.U20Sep 20202.7422.7422.7422.742-0.025-0.91%set 14:53
HH.V20Oct 20202.7722.7722.7722.772-0.025-0.90%set 14:53
HH.X20Nov 20202.8392.8392.8392.839-0.025-0.88%set 14:53
HH.Z20Dec 20202.9752.9752.9752.975-0.025-0.84%set 14:53
HH.F21Jan 20213.0933.0933.0933.093-0.025-0.81%set 14:53
HH.G21Feb 20213.0583.0583.0583.058-0.024-0.78%set 14:53
HH.H21Mar 20212.9942.9942.9942.994-0.024-0.80%set 14:53
HH.J21Apr 20212.6642.6642.6642.664-0.019-0.71%set 14:53
HH.K21May 20212.6522.6522.6522.652-0.019-0.72%set 14:53
HH.M21Jun 20212.6782.6782.6782.678-0.019-0.71%set 14:53
HH.N21Jul 20212.7082.7082.7082.708-0.019-0.70%set 14:53
HH.Q21Aug 20212.7332.7332.7332.733-0.019-0.70%set 14:53
HH.U21Sep 20212.7382.7382.7382.738-0.019-0.69%set 14:53
HH.V21Oct 20212.7682.7682.7682.768-0.019-0.69%set 14:53
HH.X21Nov 20212.8362.8362.8362.836-0.019-0.67%set 14:53
HH.Z21Dec 20212.9772.9772.9772.977-0.019-0.64%set 14:53
HH.F22Jan 20223.1023.1023.1023.102-0.019-0.61%set 14:53
HH.G22Feb 20223.0643.0643.0643.064-0.019-0.62%set 14:53
HH.H22Mar 20222.9982.9982.9982.998-0.019-0.63%set 14:53
HH.J22Apr 20222.6632.6632.6632.663-0.019-0.71%set 14:53
HH.K22May 20222.6532.6532.6532.653-0.019-0.72%set 14:53
HH.M22Jun 20222.6812.6812.6812.681-0.019-0.71%set 14:53
HH.N22Jul 20222.7132.7132.7132.713-0.019-0.70%set 14:53
HH.Q22Aug 20222.7412.7412.7412.741-0.019-0.69%set 14:53
HH.U22Sep 20222.7462.7462.7462.746-0.019-0.69%set 14:53
HH.V22Oct 20222.7762.7762.7762.776-0.019-0.68%set 14:53
HH.X22Nov 20222.8482.8482.8482.848-0.019-0.67%set 14:53
HH.Z22Dec 20222.9922.9922.9922.992-0.019-0.64%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.