S&P 500
2439.07
+0.77 +0.03%
Dow Indu
21409.55
+14.79 +0.07%
Nasdaq
6245.63
-19.62 -0.31%
Crude Oil
43.37
-0.01 -0.02%
Gold
1242.035
-13.895 -1.11%
Euro
1.118230
-0.001385 -0.12%
US Dollar
97.410
-0.005 -0.01%
Weak

HENRY HUB FINANCIAL (NYMEX:HP)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL (HP)
MarketContractOpenHighLowLastChangePctTime
HP.N17.EJul 2017 (E)3.0203.0453.0013.042+0.113+3.86%15:46
HP.Q17.EAug 2017 (E)3.0343.0503.0233.049+0.098+3.32%set 14:27
HP.U17.ESep 2017 (E)3.0433.0433.0433.043+0.094+3.19%set 14:31
HP.V17.EOct 2017 (E)3.1753.1753.1753.071+0.091+3.05%set 14:31
HP.X17.ENov 2017 (E)3.1343.1343.1343.134+0.086+2.82%set 14:31
HP.Z17.EDec 2017 (E)3.2823.2823.2823.282+0.082+2.56%set 14:31
HP.F18.EJan 2018 (E)3.3713.3713.3713.371+0.077+2.34%set 14:58
HP.G18.EFeb 2018 (E)3.3513.3513.3513.351+0.072+2.20%set 14:58
HP.H18.EMar 2018 (E)3.2793.2793.2793.279+0.063+1.96%set 14:58
HP.J18.EApr 2018 (E)2.8782.8782.8782.878+0.028+0.98%set 14:58
HP.K18.EMay 2018 (E)2.8382.8382.8382.838+0.020+0.71%set 14:58
HP.M18.EJun 2018 (E)2.8642.8642.8642.864+0.017+0.60%set 14:58
HP.N18.EJul 2018 (E)2.8912.8912.8912.891+0.015+0.52%set 14:58
HP.Q18.EAug 2018 (E)2.8972.8972.8972.897+0.014+0.49%set 14:58
HP.U18.ESep 2018 (E)2.8722.8722.8722.872+0.013+0.45%set 14:58
HP.V18.EOct 2018 (E)2.8882.8882.8882.888+0.012+0.42%set 14:58
HP.X18.ENov 2018 (E)2.9362.9362.9362.936+0.011+0.38%set 14:58
HP.Z18.EDec 2018 (E)3.0683.0683.0683.068+0.009+0.29%set 14:58
HP.F19.EJan 2019 (E)3.1533.1533.1533.153+0.007+0.22%set 14:58
HP.G19.EFeb 2019 (E)3.1263.1263.1263.126+0.003+0.10%set 14:58
HP.H19.EMar 2019 (E)3.0613.0613.0613.061+0.001+0.03%set 14:58
HP.J19.EApr 2019 (E)2.7262.7262.7262.726-0.004-0.15%set 14:58
HP.K19.EMay 2019 (E)2.7002.7002.7002.700-0.006-0.22%set 14:58
HP.M19.EJun 2019 (E)2.7302.7302.7302.730-0.007-0.26%set 14:58
HP.N19.EJul 2019 (E)2.7602.7602.7602.760-0.008-0.29%set 14:58
HP.Q19.EAug 2019 (E)2.7742.7742.7742.774-0.008-0.29%set 14:58
HP.U19.ESep 2019 (E)2.7672.7672.7672.767-0.008-0.29%set 14:58
HP.V19.EOct 2019 (E)2.7932.7932.7932.793-0.008-0.29%set 14:58
HP.X19.ENov 2019 (E)2.8652.8652.8652.865-0.008-0.28%set 14:58
HP.Z19.EDec 2019 (E)3.0053.0053.0053.005-0.011-0.36%set 14:58
HP.F20.EJan 2020 (E)3.1083.1083.1083.108-0.010-0.32%set 14:58
HP.G20.EFeb 2020 (E)3.0783.0783.0783.078-0.010-0.32%set 14:58
HP.H20.EMar 2020 (E)3.0133.0133.0133.013-0.012-0.40%set 14:58
HP.J20.EApr 2020 (E)2.6832.6832.6832.683-0.012-0.45%set 14:58
HP.K20.EMay 2020 (E)2.6712.6712.6712.671-0.012-0.45%set 14:58
HP.M20.EJun 2020 (E)2.7042.7042.7042.704-0.012-0.44%set 14:58
HP.N20.EJul 2020 (E)2.7392.7392.7392.739-0.012-0.44%set 14:58
HP.Q20.EAug 2020 (E)2.7642.7642.7642.764-0.012-0.43%set 14:58
HP.U20.ESep 2020 (E)2.7662.7662.7662.766-0.012-0.43%set 14:58
HP.V20.EOct 2020 (E)2.7922.7922.7922.792-0.012-0.43%set 14:58
HP.X20.ENov 2020 (E)2.8692.8692.8692.869-0.012-0.42%set 14:58
HP.Z20.EDec 2020 (E)3.0143.0143.0143.014-0.012-0.40%set 14:58
HP.F21.EJan 2021 (E)3.1263.1263.1263.126-0.012-0.38%set 14:58
HP.G21.EFeb 2021 (E)3.0963.0963.0963.096-0.012-0.39%set 14:58
HP.H21.EMar 2021 (E)3.0313.0313.0313.031-0.014-0.46%set 14:58
HP.J21.EApr 2021 (E)2.7192.7192.7192.719-0.016-0.59%set 14:58
HP.K21.EMay 2021 (E)2.7072.7072.7072.707-0.016-0.59%set 14:58
HP.M21.EJun 2021 (E)2.7352.7352.7352.735-0.016-0.58%set 14:58
HP.N21.EJul 2021 (E)2.7672.7672.7672.767-0.016-0.57%set 14:58
HP.Q21.EAug 2021 (E)2.7952.7952.7952.795-0.016-0.57%set 14:58
HP.U21.ESep 2021 (E)2.8002.8002.8002.800-0.016-0.57%set 14:58
HP.V21.EOct 2021 (E)2.8282.8282.8282.828-0.016-0.56%set 14:58
HP.X21.ENov 2021 (E)2.9062.9062.9062.906-0.016-0.55%set 14:58
HP.Z21.EDec 2021 (E)3.0523.0523.0523.052-0.016-0.52%set 14:58
HP.F22.EJan 2022 (E)3.1673.1673.1673.167-0.016-0.50%set 14:58
HP.G22.EFeb 2022 (E)3.1373.1373.1373.137-0.016-0.51%set 14:58
HP.H22.EMar 2022 (E)3.0743.0743.0743.074-0.016-0.52%set 14:58
HP.J22.EApr 2022 (E)2.7622.7622.7622.762-0.016-0.58%set 14:58
HP.K22.EMay 2022 (E)2.7502.7502.7502.750-0.016-0.58%set 14:58
HP.M22.EJun 2022 (E)2.7782.7782.7782.778-0.016-0.57%set 14:58
HP.N22.EJul 2022 (E)2.8102.8102.8102.810-0.016-0.57%set 14:58
HP.Q22.EAug 2022 (E)2.8382.8382.8382.838-0.016-0.56%set 14:58
HP.U22.ESep 2022 (E)2.8432.8432.8432.843-0.016-0.56%set 14:58
HP.V22.EOct 2022 (E)2.8752.8752.8752.875-0.016-0.55%set 14:58
HP.X22.ENov 2022 (E)2.9532.9532.9532.953-0.016-0.54%set 14:58
HP.Z22.EDec 2022 (E)3.1083.1083.1083.108-0.016-0.51%set 14:58
HP.N17Jul 20173.0273.0273.0273.027+0.098+3.35%set 14:31
HP.Q17Aug 20173.0493.0493.0493.049+0.098+3.32%set 14:31
HP.U17Sep 20173.0433.0433.0433.043+0.094+3.19%set 14:31
HP.V17Oct 20173.0713.0713.0713.071+0.091+3.05%set 14:31
HP.X17Nov 20173.1343.1343.1343.134+0.086+2.82%set 14:31
HP.Z17Dec 20173.2823.2823.2823.282+0.082+2.56%set 14:31
HP.F18Jan 20183.3713.3713.3713.371+0.077+2.34%set 14:58
HP.G18Feb 20183.3513.3513.3513.351+0.072+2.20%set 14:58
HP.H18Mar 20183.2793.2793.2793.279+0.063+1.96%set 14:58
HP.J18Apr 20182.8782.8782.8782.878+0.028+0.98%set 14:58
HP.K18May 20182.8382.8382.8382.838+0.020+0.71%set 14:58
HP.M18Jun 20182.8642.8642.8642.864+0.017+0.60%set 14:58
HP.N18Jul 20182.8912.8912.8912.891+0.015+0.52%set 14:58
HP.Q18Aug 20182.8972.8972.8972.897+0.014+0.49%set 14:58
HP.U18Sep 20182.8722.8722.8722.872+0.013+0.45%set 14:58
HP.V18Oct 20182.8882.8882.8882.888+0.012+0.42%set 14:58
HP.X18Nov 20182.9362.9362.9362.936+0.011+0.38%set 14:58
HP.Z18Dec 20183.0683.0683.0683.068+0.009+0.29%set 14:58
HP.F19Jan 20193.1533.1533.1533.153+0.007+0.22%set 14:58
HP.G19Feb 20193.1263.1263.1263.126+0.003+0.10%set 14:58
HP.H19Mar 20193.0613.0613.0613.061+0.001+0.03%set 14:58
HP.J19Apr 20192.7262.7262.7262.726-0.004-0.15%set 14:58
HP.K19May 20192.7002.7002.7002.700-0.006-0.22%set 14:58
HP.M19Jun 20192.7302.7302.7302.730-0.007-0.26%set 14:58
HP.N19Jul 20192.7602.7602.7602.760-0.008-0.29%set 14:58
HP.Q19Aug 20192.7742.7742.7742.774-0.008-0.29%set 14:58
HP.U19Sep 20192.7672.7672.7672.767-0.008-0.29%set 14:58
HP.V19Oct 20192.7932.7932.7932.793-0.008-0.29%set 14:58
HP.X19Nov 20192.8652.8652.8652.865-0.008-0.28%set 14:58
HP.Z19Dec 20193.0053.0053.0053.005-0.011-0.36%set 14:58
HP.F20Jan 20203.1083.1083.1083.108-0.010-0.32%set 14:58
HP.G20Feb 20203.0783.0783.0783.078-0.010-0.32%set 14:58
HP.H20Mar 20203.0133.0133.0133.013-0.012-0.40%set 14:58
HP.J20Apr 20202.6832.6832.6832.683-0.012-0.45%set 14:58
HP.K20May 20202.6712.6712.6712.671-0.012-0.45%set 14:58
HP.M20Jun 20202.7042.7042.7042.704-0.012-0.44%set 14:58
HP.N20Jul 20202.7392.7392.7392.739-0.012-0.44%set 14:58
HP.Q20Aug 20202.7642.7642.7642.764-0.012-0.43%set 14:58
HP.U20Sep 20202.7662.7662.7662.766-0.012-0.43%set 14:58
HP.V20Oct 20202.7922.7922.7922.792-0.012-0.43%set 14:58
HP.X20Nov 20202.8692.8692.8692.869-0.012-0.42%set 14:58
HP.Z20Dec 20203.0143.0143.0143.014-0.012-0.40%set 14:58
HP.F21Jan 20213.1263.1263.1263.126-0.012-0.38%set 14:58
HP.G21Feb 20213.0963.0963.0963.096-0.012-0.39%set 14:58
HP.H21Mar 20213.0313.0313.0313.031-0.014-0.46%set 14:58
HP.J21Apr 20212.7192.7192.7192.719-0.016-0.59%set 14:58
HP.K21May 20212.7072.7072.7072.707-0.016-0.59%set 14:58
HP.M21Jun 20212.7352.7352.7352.735-0.016-0.58%set 14:58
HP.N21Jul 20212.7672.7672.7672.767-0.016-0.57%set 14:58
HP.Q21Aug 20212.7952.7952.7952.795-0.016-0.57%set 14:58
HP.U21Sep 20212.8002.8002.8002.800-0.016-0.57%set 14:58
HP.V21Oct 20212.8282.8282.8282.828-0.016-0.56%set 14:58
HP.X21Nov 20212.9062.9062.9062.906-0.016-0.55%set 14:58
HP.Z21Dec 20213.0523.0523.0523.052-0.016-0.52%set 14:58
HP.F22Jan 20223.1673.1673.1673.167-0.016-0.50%set 14:58
HP.G22Feb 20223.1373.1373.1373.137-0.016-0.51%set 14:58
HP.H22Mar 20223.0743.0743.0743.074-0.016-0.52%set 14:58
HP.J22Apr 20222.7622.7622.7622.762-0.016-0.58%set 14:58
HP.K22May 20222.7502.7502.7502.750-0.016-0.58%set 14:58
HP.M22Jun 20222.7782.7782.7782.778-0.016-0.57%set 14:58
HP.N22Jul 20222.8102.8102.8102.810-0.016-0.57%set 14:58
HP.Q22Aug 20222.8382.8382.8382.838-0.016-0.56%set 14:58
HP.U22Sep 20222.8432.8432.8432.843-0.016-0.56%set 14:58
HP.V22Oct 20222.8752.8752.8752.875-0.016-0.55%set 14:58
HP.X22Nov 20222.9532.9532.9532.953-0.016-0.54%set 14:58
HP.Z22Dec 20223.1083.1083.1083.108-0.016-0.51%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.