S&P 500
2575.21
+13.11 +0.51%
Dow Indu
23328.63
+165.59 +0.71%
Nasdaq
6625.93
+20.86 +0.31%
Crude Oil
51.84
+0.54 +1.04%
Gold
1280.7
-3.1 -0.24%
Euro
1.178055
0.000000 0.00%
US Dollar
93.695
+0.540 +0.58%
Strong

HENRY HUB FINANCIAL (NYMEX:HP)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL (HP)
MarketContractOpenHighLowLastChangePctTime
HP.X17.ENov 2017 (E)2.8722.8852.8722.915+0.042+1.46%set 14:31
HP.Z17.EDec 2017 (E)3.1473.1473.1473.113+0.027+0.87%set 14:31
HP.F18.EJan 2018 (E)3.2433.2493.2403.241+0.023+0.71%set 14:31
HP.G18.EFeb 2018 (E)3.2383.2383.2383.249+0.022+0.68%set 14:31
HP.H18.EMar 2018 (E)3.2083.2083.2083.208+0.020+0.62%set 14:31
HP.J18.EApr 2018 (E)2.9552.9552.9552.979+0.011+0.37%set 14:31
HP.K18.EMay 2018 (E)2.9082.9082.9082.956+0.009+0.30%set 15:01
HP.M18.EJun 2018 (E)2.9852.9852.9852.985+0.008+0.27%set 15:01
HP.N18.EJul 2018 (E)3.0153.0153.0153.015+0.007+0.23%set 15:01
HP.Q18.EAug 2018 (E)3.0173.0173.0173.017+0.006+0.20%set 15:01
HP.U18.ESep 2018 (E)2.9992.9992.9992.999+0.007+0.23%set 15:01
HP.V18.EOct 2018 (E)3.0233.0233.0233.023+0.008+0.26%set 15:01
HP.X18.ENov 2018 (E)3.0773.0773.0773.077+0.006+0.19%set 15:01
HP.Z18.EDec 2018 (E)3.2123.2123.2123.212+0.004+0.12%set 15:01
HP.F19.EJan 2019 (E)3.2913.2913.2913.291+0.002+0.06%set 15:01
HP.G19.EFeb 2019 (E)3.2593.2593.2593.259+0.002+0.06%set 15:01
HP.H19.EMar 2019 (E)3.1813.1813.1813.181+0.002+0.06%set 15:01
HP.J19.EApr 2019 (E)2.7982.7982.7982.798-0.001-0.04%set 15:01
HP.K19.EMay 2019 (E)2.7522.7522.7522.752-0.001-0.04%set 15:01
HP.M19.EJun 2019 (E)2.7732.7732.7732.773-0.002-0.07%set 15:01
HP.N19.EJul 2019 (E)2.7952.7952.7952.795-0.003-0.11%set 15:01
HP.Q19.EAug 2019 (E)2.7962.7962.7962.796-0.003-0.11%set 15:01
HP.U19.ESep 2019 (E)2.7792.7792.7792.779-0.002-0.07%set 15:01
HP.V19.EOct 2019 (E)2.8032.8032.8032.803-0.002-0.07%set 15:01
HP.X19.ENov 2019 (E)2.8642.8642.8642.864-0.003-0.10%set 15:01
HP.Z19.EDec 2019 (E)3.0123.0123.0123.012-0.003-0.10%set 15:01
HP.F20.EJan 2020 (E)3.1133.1133.1133.113-0.003-0.10%set 15:01
HP.G20.EFeb 2020 (E)3.0893.0893.0893.089-0.003-0.10%set 15:01
HP.H20.EMar 2020 (E)3.0333.0333.0333.033-0.003-0.10%set 15:01
HP.J20.EApr 2020 (E)2.7282.7282.7282.728+0.005+0.18%set 15:01
HP.K20.EMay 2020 (E)2.7032.7032.7032.703+0.006+0.22%set 15:01
HP.M20.EJun 2020 (E)2.7262.7262.7262.726+0.006+0.22%set 15:01
HP.N20.EJul 2020 (E)2.7522.7522.7522.752+0.006+0.22%set 15:01
HP.Q20.EAug 2020 (E)2.7622.7622.7622.762+0.006+0.22%set 15:01
HP.U20.ESep 2020 (E)2.7602.7602.7602.760+0.008+0.29%set 15:01
HP.V20.EOct 2020 (E)2.7862.7862.7862.786+0.008+0.29%set 15:01
HP.X20.ENov 2020 (E)2.8592.8592.8592.859+0.008+0.28%set 15:01
HP.Z20.EDec 2020 (E)3.0143.0143.0143.014+0.011+0.36%set 15:01
HP.F21.EJan 2021 (E)3.1273.1273.1273.127+0.012+0.38%set 15:01
HP.G21.EFeb 2021 (E)3.1063.1063.1063.106+0.012+0.39%set 15:01
HP.H21.EMar 2021 (E)3.0523.0523.0523.052+0.012+0.39%set 15:01
HP.J21.EApr 2021 (E)2.7572.7572.7572.757+0.012+0.44%set 15:01
HP.K21.EMay 2021 (E)2.7322.7322.7322.732+0.012+0.44%set 15:01
HP.M21.EJun 2021 (E)2.7542.7542.7542.754+0.012+0.44%set 15:01
HP.N21.EJul 2021 (E)2.7772.7772.7772.777+0.012+0.43%set 15:01
HP.Q21.EAug 2021 (E)2.7932.7932.7932.793+0.012+0.43%set 15:01
HP.U21.ESep 2021 (E)2.7912.7912.7912.791+0.012+0.43%set 15:01
HP.V21.EOct 2021 (E)2.8172.8172.8172.817+0.012+0.43%set 15:01
HP.X21.ENov 2021 (E)2.8912.8912.8912.891+0.012+0.42%set 15:01
HP.Z21.EDec 2021 (E)3.0443.0443.0443.044+0.013+0.43%set 15:01
HP.F22.EJan 2022 (E)3.1623.1623.1623.162+0.014+0.44%set 15:01
HP.G22.EFeb 2022 (E)3.1403.1403.1403.140+0.015+0.48%set 15:01
HP.H22.EMar 2022 (E)3.0843.0843.0843.084+0.015+0.49%set 15:01
HP.J22.EApr 2022 (E)2.7892.7892.7892.789+0.015+0.54%set 15:01
HP.K22.EMay 2022 (E)2.7712.7712.7712.771+0.015+0.54%set 15:01
HP.M22.EJun 2022 (E)2.7962.7962.7962.796+0.015+0.54%set 15:01
HP.N22.EJul 2022 (E)2.8232.8232.8232.823+0.015+0.53%set 15:01
HP.Q22.EAug 2022 (E)2.8432.8432.8432.843+0.015+0.53%set 15:01
HP.U22.ESep 2022 (E)2.8432.8432.8432.843+0.015+0.53%set 15:01
HP.V22.EOct 2022 (E)2.8692.8692.8692.869+0.015+0.52%set 15:01
HP.X22.ENov 2022 (E)2.9442.9442.9442.944+0.015+0.51%set 15:01
HP.Z22.EDec 2022 (E)3.0993.0993.0993.099+0.016+0.52%set 15:01
HP.X17Nov 20172.9152.9152.9152.915+0.042+1.44%set 14:31
HP.Z17Dec 20173.1133.1133.1133.113+0.027+0.87%set 14:31
HP.F18Jan 20183.2413.2413.2413.241+0.023+0.71%set 14:31
HP.G18Feb 20183.2493.2493.2493.249+0.022+0.68%set 14:31
HP.H18Mar 20183.2083.2083.2083.208+0.020+0.62%set 14:31
HP.J18Apr 20182.9792.9792.9792.979+0.011+0.37%set 14:31
HP.K18May 20182.9562.9562.9562.956+0.009+0.30%set 15:01
HP.M18Jun 20182.9852.9852.9852.985+0.008+0.27%set 15:01
HP.N18Jul 20183.0153.0153.0153.015+0.007+0.23%set 15:01
HP.Q18Aug 20183.0173.0173.0173.017+0.006+0.20%set 15:01
HP.U18Sep 20182.9992.9992.9992.999+0.007+0.23%set 15:01
HP.V18Oct 20183.0233.0233.0233.023+0.008+0.26%set 15:01
HP.X18Nov 20183.0773.0773.0773.077+0.006+0.19%set 15:01
HP.Z18Dec 20183.2123.2123.2123.212+0.004+0.12%set 15:01
HP.F19Jan 20193.2913.2913.2913.291+0.002+0.06%set 15:01
HP.G19Feb 20193.2593.2593.2593.259+0.002+0.06%set 15:01
HP.H19Mar 20193.1813.1813.1813.181+0.002+0.06%set 15:01
HP.J19Apr 20192.7982.7982.7982.798-0.001-0.04%set 15:01
HP.K19May 20192.7522.7522.7522.752-0.001-0.04%set 15:01
HP.M19Jun 20192.7732.7732.7732.773-0.002-0.07%set 15:01
HP.N19Jul 20192.7952.7952.7952.795-0.003-0.11%set 15:01
HP.Q19Aug 20192.7962.7962.7962.796-0.003-0.11%set 15:01
HP.U19Sep 20192.7792.7792.7792.779-0.002-0.07%set 15:01
HP.V19Oct 20192.8032.8032.8032.803-0.002-0.07%set 15:01
HP.X19Nov 20192.8642.8642.8642.864-0.003-0.10%set 15:01
HP.Z19Dec 20193.0123.0123.0123.012-0.003-0.10%set 15:01
HP.F20Jan 20203.1133.1133.1133.113-0.003-0.10%set 15:01
HP.G20Feb 20203.0893.0893.0893.089-0.003-0.10%set 15:01
HP.H20Mar 20203.0333.0333.0333.033-0.003-0.10%set 15:01
HP.J20Apr 20202.7282.7282.7282.728+0.005+0.18%set 15:01
HP.K20May 20202.7032.7032.7032.703+0.006+0.22%set 15:01
HP.M20Jun 20202.7262.7262.7262.726+0.006+0.22%set 15:01
HP.N20Jul 20202.7522.7522.7522.752+0.006+0.22%set 15:01
HP.Q20Aug 20202.7622.7622.7622.762+0.006+0.22%set 15:01
HP.U20Sep 20202.7602.7602.7602.760+0.008+0.29%set 15:01
HP.V20Oct 20202.7862.7862.7862.786+0.008+0.29%set 15:01
HP.X20Nov 20202.8592.8592.8592.859+0.008+0.28%set 15:01
HP.Z20Dec 20203.0143.0143.0143.014+0.011+0.36%set 15:01
HP.F21Jan 20213.1273.1273.1273.127+0.012+0.38%set 15:01
HP.G21Feb 20213.1063.1063.1063.106+0.012+0.39%set 15:01
HP.H21Mar 20213.0523.0523.0523.052+0.012+0.39%set 15:01
HP.J21Apr 20212.7572.7572.7572.757+0.012+0.44%set 15:01
HP.K21May 20212.7322.7322.7322.732+0.012+0.44%set 15:01
HP.M21Jun 20212.7542.7542.7542.754+0.012+0.44%set 15:01
HP.N21Jul 20212.7772.7772.7772.777+0.012+0.43%set 15:01
HP.Q21Aug 20212.7932.7932.7932.793+0.012+0.43%set 15:01
HP.U21Sep 20212.7912.7912.7912.791+0.012+0.43%set 15:01
HP.V21Oct 20212.8172.8172.8172.817+0.012+0.43%set 15:01
HP.X21Nov 20212.8912.8912.8912.891+0.012+0.42%set 15:01
HP.Z21Dec 20213.0443.0443.0443.044+0.013+0.43%set 15:01
HP.F22Jan 20223.1623.1623.1623.162+0.014+0.44%set 15:01
HP.G22Feb 20223.1403.1403.1403.140+0.015+0.48%set 15:01
HP.H22Mar 20223.0843.0843.0843.084+0.015+0.49%set 15:01
HP.J22Apr 20222.7892.7892.7892.789+0.015+0.54%set 15:01
HP.K22May 20222.7712.7712.7712.771+0.015+0.54%set 15:01
HP.M22Jun 20222.7962.7962.7962.796+0.015+0.54%set 15:01
HP.N22Jul 20222.8232.8232.8232.823+0.015+0.53%set 15:01
HP.Q22Aug 20222.8432.8432.8432.843+0.015+0.53%set 15:01
HP.U22Sep 20222.8432.8432.8432.843+0.015+0.53%set 15:01
HP.V22Oct 20222.8692.8692.8692.869+0.015+0.52%set 15:01
HP.X22Nov 20222.9442.9442.9442.944+0.015+0.51%set 15:01
HP.Z22Dec 20223.0993.0993.0993.099+0.016+0.52%set 15:01
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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