S&P 500
2425.55
-4.46 -0.18%
Dow Indu
21674.51
-76.22 -0.35%
Nasdaq
6217.97
-3.94 -0.06%
Crude Oil
48.86
+1.62 +3.44%
Gold
1286.505
-1.425 -0.11%
Euro
1.176460
+0.003140 +0.27%
US Dollar
93.415
-0.255 -0.27%
Strong

HENRY HUB FINANCIAL (NYMEX:HP)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL (HP)
MarketContractOpenHighLowLastChangePctTime
HP.U17.ESep 2017 (E)2.9002.9002.8982.893-0.036-1.23%set 13:00
HP.V17.EOct 2017 (E)2.9362.9362.9232.930-0.036-1.21%set 14:31
HP.X17.ENov 2017 (E)3.0083.0422.9963.008-0.037-1.22%set 14:31
HP.Z17.EDec 2017 (E)3.1503.1793.1383.153-0.033-1.04%set 14:31
HP.F18.EJan 2018 (E)3.3933.3933.3933.248-0.036-1.10%set 14:31
HP.G18.EFeb 2018 (E)3.2433.2433.2433.243-0.034-1.04%set 14:31
HP.H18.EMar 2018 (E)3.2053.2053.2053.205-0.029-0.90%set 14:58
HP.J18.EApr 2018 (E)2.8952.8962.8952.877-0.009-0.31%set 14:58
HP.K18.EMay 2018 (E)2.8402.8422.8402.844-0.005-0.18%set 14:58
HP.M18.EJun 2018 (E)2.8692.8692.8692.869-0.005-0.17%set 14:58
HP.N18.EJul 2018 (E)2.8942.8942.8942.894-0.005-0.17%set 14:58
HP.Q18.EAug 2018 (E)2.8982.8982.8982.898-0.005-0.17%set 14:58
HP.U18.ESep 2018 (E)2.8742.8742.8742.874-0.005-0.17%set 14:58
HP.V18.EOct 2018 (E)2.8922.8922.8922.892-0.005-0.17%set 14:58
HP.X18.ENov 2018 (E)2.9412.9412.9412.941-0.004-0.14%set 14:58
HP.Z18.EDec 2018 (E)3.0713.0713.0713.071-0.003-0.10%set 14:58
HP.F19.EJan 2019 (E)3.1563.1563.1563.156-0.003-0.09%set 14:58
HP.G19.EFeb 2019 (E)3.1323.1323.1323.132-0.003-0.10%set 14:58
HP.H19.EMar 2019 (E)3.0653.0653.0653.065-0.002-0.07%set 14:58
HP.J19.EApr 2019 (E)2.7052.7052.7052.70500.00%set 14:58
HP.K19.EMay 2019 (E)2.6732.6732.6732.673-0.001-0.04%set 14:58
HP.M19.EJun 2019 (E)2.6962.6962.6962.696-0.001-0.04%set 14:58
HP.N19.EJul 2019 (E)2.7192.7192.7192.719-0.001-0.04%set 14:58
HP.Q19.EAug 2019 (E)2.7272.7272.7272.727-0.001-0.04%set 14:58
HP.U19.ESep 2019 (E)2.7092.7092.7092.709-0.001-0.04%set 14:58
HP.V19.EOct 2019 (E)2.7312.7312.7312.731-0.001-0.04%set 14:58
HP.X19.ENov 2019 (E)2.7952.7952.7952.795-0.001-0.04%set 14:58
HP.Z19.EDec 2019 (E)2.9272.9272.9272.927-0.001-0.03%set 14:58
HP.F20.EJan 2020 (E)3.0313.0313.0313.031-0.001-0.03%set 14:58
HP.G20.EFeb 2020 (E)3.0053.0053.0053.005-0.001-0.03%set 14:58
HP.H20.EMar 2020 (E)2.9532.9532.9532.953-0.001-0.03%set 14:58
HP.J20.EApr 2020 (E)2.6432.6432.6432.643-0.001-0.04%set 14:58
HP.K20.EMay 2020 (E)2.6232.6232.6232.623-0.001-0.04%set 14:58
HP.M20.EJun 2020 (E)2.6482.6482.6482.648-0.001-0.04%set 14:58
HP.N20.EJul 2020 (E)2.6762.6762.6762.676-0.001-0.04%set 14:58
HP.Q20.EAug 2020 (E)2.6962.6962.6962.696-0.002-0.07%set 14:58
HP.U20.ESep 2020 (E)2.6912.6912.6912.691-0.002-0.07%set 14:58
HP.V20.EOct 2020 (E)2.7182.7182.7182.718-0.002-0.07%set 14:58
HP.X20.ENov 2020 (E)2.7902.7902.7902.790-0.001-0.04%set 14:58
HP.Z20.EDec 2020 (E)2.9352.9352.9352.9350.0000.00%set 14:58
HP.F21.EJan 2021 (E)3.0413.0413.0413.041+0.001+0.03%set 14:58
HP.G21.EFeb 2021 (E)3.0153.0153.0153.015+0.002+0.07%set 14:58
HP.H21.EMar 2021 (E)2.9562.9562.9562.956+0.003+0.10%set 14:58
HP.J21.EApr 2021 (E)2.6432.6432.6432.6430.0000.00%set 14:58
HP.K21.EMay 2021 (E)2.6242.6242.6242.6240.0000.00%set 14:58
HP.M21.EJun 2021 (E)2.6492.6492.6492.6490.0000.00%set 14:58
HP.N21.EJul 2021 (E)2.6752.6752.6752.6750.0000.00%set 14:58
HP.Q21.EAug 2021 (E)2.6972.6972.6972.6970.0000.00%set 14:58
HP.U21.ESep 2021 (E)2.72.72.72.70.00.00%set 14:58
HP.V21.EOct 2021 (E)2.7282.7282.7282.7280.0000.00%set 14:58
HP.X21.ENov 2021 (E)2.8042.8042.8042.8040.0000.00%set 14:58
HP.Z21.EDec 2021 (E)2.9542.9542.9542.9540.0000.00%set 14:58
HP.F22.EJan 2022 (E)3.0663.0663.0663.0660.0000.00%set 14:58
HP.G22.EFeb 2022 (E)3.043.043.043.040.000.00%set 14:58
HP.H22.EMar 2022 (E)2.982.982.982.980.000.00%set 14:58
HP.J22.EApr 2022 (E)2.6652.6652.6652.6650.0000.00%set 14:58
HP.K22.EMay 2022 (E)2.6512.6512.6512.6510.0000.00%set 14:58
HP.M22.EJun 2022 (E)2.6772.6772.6772.6770.0000.00%set 14:58
HP.N22.EJul 2022 (E)2.7052.7052.7052.7050.0000.00%set 14:58
HP.Q22.EAug 2022 (E)2.732.732.732.730.000.00%set 14:58
HP.U22.ESep 2022 (E)2.7332.7332.7332.7330.0000.00%set 14:58
HP.V22.EOct 2022 (E)2.7632.7632.7632.7630.0000.00%set 14:58
HP.X22.ENov 2022 (E)2.8412.8412.8412.8410.0000.00%set 14:58
HP.Z22.EDec 2022 (E)2.9932.9932.9932.9930.0000.00%set 14:58
HP.U17Sep 20172.8932.8932.8932.893-0.036-1.23%set 14:31
HP.V17Oct 20172.9302.9302.9302.930-0.036-1.21%set 14:31
HP.X17Nov 20173.0083.0083.0083.008-0.037-1.22%set 14:31
HP.Z17Dec 20173.1533.1533.1533.153-0.033-1.04%set 14:31
HP.F18Jan 20183.2483.2483.2483.248-0.036-1.10%set 14:31
HP.G18Feb 20183.2433.2433.2433.243-0.034-1.04%set 14:31
HP.H18Mar 20183.2053.2053.2053.205-0.029-0.90%set 14:58
HP.J18Apr 20182.8772.8772.8772.877-0.009-0.31%set 14:58
HP.K18May 20182.8442.8442.8442.844-0.005-0.18%set 14:58
HP.M18Jun 20182.8692.8692.8692.869-0.005-0.17%set 14:58
HP.N18Jul 20182.8942.8942.8942.894-0.005-0.17%set 14:58
HP.Q18Aug 20182.8982.8982.8982.898-0.005-0.17%set 14:58
HP.U18Sep 20182.8742.8742.8742.874-0.005-0.17%set 14:58
HP.V18Oct 20182.8922.8922.8922.892-0.005-0.17%set 14:58
HP.X18Nov 20182.9412.9412.9412.941-0.004-0.14%set 14:58
HP.Z18Dec 20183.0713.0713.0713.071-0.003-0.10%set 14:58
HP.F19Jan 20193.1563.1563.1563.156-0.003-0.09%set 14:58
HP.G19Feb 20193.1323.1323.1323.132-0.003-0.10%set 14:58
HP.H19Mar 20193.0653.0653.0653.065-0.002-0.07%set 14:58
HP.J19Apr 20192.7052.7052.7052.7050.0000.00%set 14:58
HP.K19May 20192.6732.6732.6732.673-0.001-0.04%set 14:58
HP.M19Jun 20192.6962.6962.6962.696-0.001-0.04%set 14:58
HP.N19Jul 20192.7192.7192.7192.719-0.001-0.04%set 14:58
HP.Q19Aug 20192.7272.7272.7272.727-0.001-0.04%set 14:58
HP.U19Sep 20192.7092.7092.7092.709-0.001-0.04%set 14:58
HP.V19Oct 20192.7312.7312.7312.731-0.001-0.04%set 14:58
HP.X19Nov 20192.7952.7952.7952.795-0.001-0.04%set 14:58
HP.Z19Dec 20192.9272.9272.9272.927-0.001-0.03%set 14:58
HP.F20Jan 20203.0313.0313.0313.031-0.001-0.03%set 14:58
HP.G20Feb 20203.0053.0053.0053.005-0.001-0.03%set 14:58
HP.H20Mar 20202.9532.9532.9532.953-0.001-0.03%set 14:58
HP.J20Apr 20202.6432.6432.6432.643-0.001-0.04%set 14:58
HP.K20May 20202.6232.6232.6232.623-0.001-0.04%set 14:58
HP.M20Jun 20202.6482.6482.6482.648-0.001-0.04%set 14:58
HP.N20Jul 20202.6762.6762.6762.676-0.001-0.04%set 14:58
HP.Q20Aug 20202.6962.6962.6962.696-0.002-0.07%set 14:58
HP.U20Sep 20202.6912.6912.6912.691-0.002-0.07%set 14:58
HP.V20Oct 20202.7182.7182.7182.718-0.002-0.07%set 14:58
HP.X20Nov 20202.7902.7902.7902.790-0.001-0.04%set 14:58
HP.Z20Dec 20202.9352.9352.9352.9350.0000.00%set 14:58
HP.F21Jan 20213.0413.0413.0413.041+0.001+0.03%set 14:58
HP.G21Feb 20213.0153.0153.0153.015+0.002+0.07%set 14:58
HP.H21Mar 20212.9562.9562.9562.956+0.003+0.10%set 14:58
HP.J21Apr 20212.6432.6432.6432.6430.0000.00%set 14:58
HP.K21May 20212.6242.6242.6242.6240.0000.00%set 14:58
HP.M21Jun 20212.6492.6492.6492.6490.0000.00%set 14:58
HP.N21Jul 20212.6752.6752.6752.6750.0000.00%set 14:58
HP.Q21Aug 20212.6972.6972.6972.6970.0000.00%set 14:58
HP.U21Sep 20212.72.72.72.70.00.00%set 14:58
HP.V21Oct 20212.7282.7282.7282.7280.0000.00%set 14:58
HP.X21Nov 20212.8042.8042.8042.8040.0000.00%set 14:58
HP.Z21Dec 20212.9542.9542.9542.9540.0000.00%set 14:58
HP.F22Jan 20223.0663.0663.0663.0660.0000.00%set 14:58
HP.G22Feb 20223.043.043.043.040.000.00%set 14:58
HP.H22Mar 20222.982.982.982.980.000.00%set 14:58
HP.J22Apr 20222.6652.6652.6652.6650.0000.00%set 14:58
HP.K22May 20222.6512.6512.6512.6510.0000.00%set 14:58
HP.M22Jun 20222.6772.6772.6772.6770.0000.00%set 14:58
HP.N22Jul 20222.7052.7052.7052.7050.0000.00%set 14:58
HP.Q22Aug 20222.732.732.732.730.000.00%set 14:58
HP.U22Sep 20222.7332.7332.7332.7330.0000.00%set 14:58
HP.V22Oct 20222.7632.7632.7632.7630.0000.00%set 14:58
HP.X22Nov 20222.8412.8412.8412.8410.0000.00%set 14:58
HP.Z22Dec 20222.9932.9932.9932.9930.0000.00%set 14:58
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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