S&P 500
2343.98
-1.98 -0.08%
Dow Indu
20596.72
-59.86 -0.29%
Nasdaq
5829.03
+11.34 +0.19%
Crude Oil
48.10
+0.40 +0.84%
Gold
1246.20
+3.14 +0.25%
Euro
1.079880
+0.003700 +0.34%
US Dollar
99.764
0.000 0.00%
Strong

HENRY HUB FINANCIAL (NYMEX:HP)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL (HP)
MarketContractOpenHighLowLastChangePctTime
HP.J17.EApr 2017 (E)3.0453.0833.0453.072+0.021+0.69%14:50
HP.K17.EMay 2017 (E)3.1233.1593.1223.151+0.020+0.64%14:50
HP.M17.EJun 2017 (E)3.2283.2283.2283.228+0.022+0.69%set 14:31
HP.N17.EJul 2017 (E)3.2973.2973.2973.297+0.025+0.76%set 14:31
HP.Q17.EAug 2017 (E)3.3213.3213.3213.321+0.025+0.76%set 14:31
HP.U17.ESep 2017 (E)3.3073.3073.3073.307+0.026+0.79%set 14:31
HP.V17.EOct 2017 (E)3.1753.1753.1753.319+0.027+0.82%set 14:41
HP.X17.ENov 2017 (E)3.3633.3633.3633.363+0.026+0.78%set 14:41
HP.Z17.EDec 2017 (E)3.4723.4723.4723.472+0.024+0.70%set 14:41
HP.F18.EJan 2018 (E)3.5493.5493.5493.549+0.022+0.62%set 14:41
HP.G18.EFeb 2018 (E)3.5113.5113.5113.511+0.019+0.54%set 14:41
HP.H18.EMar 2018 (E)3.4243.4243.4243.424+0.019+0.56%set 14:41
HP.J18.EApr 2018 (E)2.9062.9062.9062.906+0.010+0.35%set 14:41
HP.K18.EMay 2018 (E)2.8502.8502.8502.850+0.008+0.28%set 14:41
HP.M18.EJun 2018 (E)2.8682.8682.8682.868+0.007+0.24%set 14:41
HP.N18.EJul 2018 (E)2.8892.8892.8892.889+0.008+0.28%set 14:41
HP.Q18.EAug 2018 (E)2.8912.8912.8912.891+0.008+0.28%set 14:41
HP.U18.ESep 2018 (E)2.8702.8702.8702.870+0.008+0.28%set 14:41
HP.V18.EOct 2018 (E)2.8852.8852.8852.885+0.008+0.28%set 14:41
HP.X18.ENov 2018 (E)2.9342.9342.9342.934+0.007+0.24%set 14:41
HP.Z18.EDec 2018 (E)3.0683.0683.0683.068+0.006+0.20%set 14:41
HP.F19.EJan 2019 (E)3.1723.1723.1723.172+0.005+0.16%set 14:41
HP.G19.EFeb 2019 (E)3.1563.1563.1563.156+0.005+0.16%set 14:41
HP.H19.EMar 2019 (E)3.0953.0953.0953.095+0.004+0.13%set 14:41
HP.J19.EApr 2019 (E)2.7152.7152.7152.715+0.004+0.15%set 14:41
HP.K19.EMay 2019 (E)2.6922.6922.6922.692+0.003+0.11%set 14:41
HP.M19.EJun 2019 (E)2.7202.7202.7202.720+0.003+0.11%set 14:41
HP.N19.EJul 2019 (E)2.7502.7502.7502.750+0.003+0.11%set 14:41
HP.Q19.EAug 2019 (E)2.7622.7622.7622.762+0.003+0.11%set 14:41
HP.U19.ESep 2019 (E)2.7582.7582.7582.758+0.001+0.04%set 14:41
HP.V19.EOct 2019 (E)2.7872.7872.7872.7870.0000.00%set 14:41
HP.X19.ENov 2019 (E)2.8492.8492.8492.8490.0000.00%set 14:41
HP.Z19.EDec 2019 (E)2.9842.9842.9842.9840.0000.00%set 14:41
HP.F20.EJan 2020 (E)3.0963.0963.0963.096-0.001-0.03%set 14:41
HP.G20.EFeb 2020 (E)3.0623.0623.0623.062-0.003-0.10%set 14:41
HP.H20.EMar 2020 (E)3.0003.0003.0003.000-0.003-0.10%set 14:41
HP.J20.EApr 2020 (E)2.6802.6802.6802.680-0.013-0.48%set 14:41
HP.K20.EMay 2020 (E)2.6702.6702.6702.670-0.015-0.56%set 14:41
HP.M20.EJun 2020 (E)2.7032.7032.7032.703-0.015-0.55%set 14:41
HP.N20.EJul 2020 (E)2.7382.7382.7382.738-0.015-0.54%set 14:41
HP.Q20.EAug 2020 (E)2.7652.7652.7652.765-0.015-0.54%set 14:41
HP.U20.ESep 2020 (E)2.7672.7672.7672.767-0.015-0.54%set 14:41
HP.V20.EOct 2020 (E)2.7972.7972.7972.797-0.015-0.53%set 14:41
HP.X20.ENov 2020 (E)2.8642.8642.8642.864-0.015-0.52%set 14:41
HP.Z20.EDec 2020 (E)3.0023.0023.0023.002-0.015-0.50%set 14:41
HP.F21.EJan 2021 (E)3.1203.1203.1203.120-0.015-0.48%set 14:41
HP.G21.EFeb 2021 (E)3.0853.0853.0853.085-0.017-0.55%set 14:41
HP.H21.EMar 2021 (E)3.0223.0223.0223.022-0.017-0.56%set 14:41
HP.J21.EApr 2021 (E)2.6872.6872.6872.687-0.022-0.81%set 14:41
HP.K21.EMay 2021 (E)2.6752.6752.6752.675-0.022-0.82%set 14:41
HP.M21.EJun 2021 (E)2.7012.7012.7012.701-0.022-0.81%set 14:41
HP.N21.EJul 2021 (E)2.7312.7312.7312.731-0.022-0.80%set 14:41
HP.Q21.EAug 2021 (E)2.7562.7562.7562.756-0.022-0.79%set 14:41
HP.U21.ESep 2021 (E)2.7612.7612.7612.761-0.022-0.79%set 14:41
HP.V21.EOct 2021 (E)2.7912.7912.7912.791-0.022-0.78%set 14:41
HP.X21.ENov 2021 (E)2.8592.8592.8592.859-0.022-0.76%set 14:41
HP.Z21.EDec 2021 (E)3.0003.0003.0003.000-0.022-0.73%set 14:41
HP.F22.EJan 2022 (E)3.1253.1253.1253.125-0.022-0.70%set 14:41
HP.G22.EFeb 2022 (E)3.0873.0873.0873.087-0.024-0.77%set 14:41
HP.H22.EMar 2022 (E)3.0213.0213.0213.021-0.025-0.82%set 14:41
HP.J22.EApr 2022 (E)2.6862.6862.6862.686-0.026-0.96%set 14:41
HP.K22.EMay 2022 (E)2.6762.6762.6762.676-0.026-0.96%set 14:41
HP.M22.EJun 2022 (E)2.7042.7042.7042.704-0.026-0.95%set 14:41
HP.N22.EJul 2022 (E)2.7362.7362.7362.736-0.026-0.94%set 14:41
HP.Q22.EAug 2022 (E)2.7642.7642.7642.764-0.026-0.93%set 14:41
HP.U22.ESep 2022 (E)2.7692.7692.7692.769-0.026-0.93%set 14:41
HP.V22.EOct 2022 (E)2.7992.7992.7992.799-0.026-0.92%set 14:41
HP.X22.ENov 2022 (E)2.8712.8712.8712.871-0.026-0.90%set 14:41
HP.Z22.EDec 2022 (E)3.0153.0153.0153.015-0.026-0.85%set 14:41
HP.J17Apr 20173.0763.0763.0763.076+0.025+0.82%set 14:31
HP.K17May 20173.1533.1533.1533.153+0.022+0.70%set 14:31
HP.M17Jun 20173.2283.2283.2283.228+0.022+0.69%set 14:31
HP.N17Jul 20173.2973.2973.2973.297+0.025+0.76%set 14:31
HP.Q17Aug 20173.3213.3213.3213.321+0.025+0.76%set 14:31
HP.U17Sep 20173.3073.3073.3073.307+0.026+0.79%set 14:31
HP.V17Oct 20173.3193.3193.3193.319+0.027+0.82%set 14:41
HP.X17Nov 20173.3633.3633.3633.363+0.026+0.78%set 14:41
HP.Z17Dec 20173.4723.4723.4723.472+0.024+0.70%set 14:41
HP.F18Jan 20183.5493.5493.5493.549+0.022+0.62%set 14:41
HP.G18Feb 20183.5113.5113.5113.511+0.019+0.54%set 14:41
HP.H18Mar 20183.4243.4243.4243.424+0.019+0.56%set 14:41
HP.J18Apr 20182.9062.9062.9062.906+0.010+0.35%set 14:41
HP.K18May 20182.8502.8502.8502.850+0.008+0.28%set 14:41
HP.M18Jun 20182.8682.8682.8682.868+0.007+0.24%set 14:41
HP.N18Jul 20182.8892.8892.8892.889+0.008+0.28%set 14:41
HP.Q18Aug 20182.8912.8912.8912.891+0.008+0.28%set 14:41
HP.U18Sep 20182.8702.8702.8702.870+0.008+0.28%set 14:41
HP.V18Oct 20182.8852.8852.8852.885+0.008+0.28%set 14:41
HP.X18Nov 20182.9342.9342.9342.934+0.007+0.24%set 14:41
HP.Z18Dec 20183.0683.0683.0683.068+0.006+0.20%set 14:41
HP.F19Jan 20193.1723.1723.1723.172+0.005+0.16%set 14:41
HP.G19Feb 20193.1563.1563.1563.156+0.005+0.16%set 14:41
HP.H19Mar 20193.0953.0953.0953.095+0.004+0.13%set 14:41
HP.J19Apr 20192.7152.7152.7152.715+0.004+0.15%set 14:41
HP.K19May 20192.6922.6922.6922.692+0.003+0.11%set 14:41
HP.M19Jun 20192.7202.7202.7202.720+0.003+0.11%set 14:41
HP.N19Jul 20192.7502.7502.7502.750+0.003+0.11%set 14:41
HP.Q19Aug 20192.7622.7622.7622.762+0.003+0.11%set 14:41
HP.U19Sep 20192.7582.7582.7582.758+0.001+0.04%set 14:41
HP.V19Oct 20192.7872.7872.7872.7870.0000.00%set 14:41
HP.X19Nov 20192.8492.8492.8492.8490.0000.00%set 14:41
HP.Z19Dec 20192.9842.9842.9842.9840.0000.00%set 14:41
HP.F20Jan 20203.0963.0963.0963.096-0.001-0.03%set 14:41
HP.G20Feb 20203.0623.0623.0623.062-0.003-0.10%set 14:41
HP.H20Mar 20203.0003.0003.0003.000-0.003-0.10%set 14:41
HP.J20Apr 20202.6802.6802.6802.680-0.013-0.48%set 14:41
HP.K20May 20202.6702.6702.6702.670-0.015-0.56%set 14:41
HP.M20Jun 20202.7032.7032.7032.703-0.015-0.55%set 14:41
HP.N20Jul 20202.7382.7382.7382.738-0.015-0.54%set 14:41
HP.Q20Aug 20202.7652.7652.7652.765-0.015-0.54%set 14:41
HP.U20Sep 20202.7672.7672.7672.767-0.015-0.54%set 14:41
HP.V20Oct 20202.7972.7972.7972.797-0.015-0.53%set 14:41
HP.X20Nov 20202.8642.8642.8642.864-0.015-0.52%set 14:41
HP.Z20Dec 20203.0023.0023.0023.002-0.015-0.50%set 14:41
HP.F21Jan 20213.1203.1203.1203.120-0.015-0.48%set 14:41
HP.G21Feb 20213.0853.0853.0853.085-0.017-0.55%set 14:41
HP.H21Mar 20213.0223.0223.0223.022-0.017-0.56%set 14:41
HP.J21Apr 20212.6872.6872.6872.687-0.022-0.81%set 14:41
HP.K21May 20212.6752.6752.6752.675-0.022-0.82%set 14:41
HP.M21Jun 20212.7012.7012.7012.701-0.022-0.81%set 14:41
HP.N21Jul 20212.7312.7312.7312.731-0.022-0.80%set 14:41
HP.Q21Aug 20212.7562.7562.7562.756-0.022-0.79%set 14:41
HP.U21Sep 20212.7612.7612.7612.761-0.022-0.79%set 14:41
HP.V21Oct 20212.7912.7912.7912.791-0.022-0.78%set 14:41
HP.X21Nov 20212.8592.8592.8592.859-0.022-0.76%set 14:41
HP.Z21Dec 20213.0003.0003.0003.000-0.022-0.73%set 14:41
HP.F22Jan 20223.1253.1253.1253.125-0.022-0.70%set 14:41
HP.G22Feb 20223.0873.0873.0873.087-0.024-0.77%set 14:41
HP.H22Mar 20223.0213.0213.0213.021-0.025-0.82%set 14:41
HP.J22Apr 20222.6862.6862.6862.686-0.026-0.96%set 14:41
HP.K22May 20222.6762.6762.6762.676-0.026-0.96%set 14:41
HP.M22Jun 20222.7042.7042.7042.704-0.026-0.95%set 14:41
HP.N22Jul 20222.7362.7362.7362.736-0.026-0.94%set 14:41
HP.Q22Aug 20222.7642.7642.7642.764-0.026-0.93%set 14:41
HP.U22Sep 20222.7692.7692.7692.769-0.026-0.93%set 14:41
HP.V22Oct 20222.7992.7992.7992.799-0.026-0.92%set 14:41
HP.X22Nov 20222.8712.8712.8712.871-0.026-0.90%set 14:41
HP.Z22Dec 20223.0153.0153.0153.015-0.026-0.85%set 14:41
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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