S&P 500
2388.77
+1.32 +0.06%
Dow Indu
20981.33
+6.24 +0.03%
Nasdaq
6050.17
+24.94 +0.41%
Crude Oil
49.55
+0.58 +1.18%
Gold
1267.03
+1.68 +0.13%
Euro
1.093990
+0.006990 +0.64%
US Dollar
98.806
-0.348 -0.35%
Strong

HENRY HUB FINANCIAL (NYMEX:HP)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL (HP)
MarketContractOpenHighLowLastChangePctTime
HP.K17.EMay 2017 (E)3.0523.0593.0303.043-0.023-0.76%set 14:31
HP.M17.EJun 2017 (E)3.1473.1703.1383.239-0.032-0.99%set 14:30
HP.N17.EJul 2017 (E)3.323.323.323.32-0.03-0.90%set 14:30
HP.Q17.EAug 2017 (E)3.3513.3513.3513.351-0.030-0.90%set 14:30
HP.U17.ESep 2017 (E)3.3383.3383.3383.338-0.031-0.93%set 14:30
HP.V17.EOct 2017 (E)3.1753.1753.1753.354-0.031-0.92%set 14:30
HP.X17.ENov 2017 (E)3.4133.4133.4133.413-0.027-0.79%set 14:30
HP.Z17.EDec 2017 (E)3.5413.5413.5413.541-0.027-0.76%set 14:57
HP.F18.EJan 2018 (E)3.6113.6113.6113.611-0.026-0.72%set 14:57
HP.G18.EFeb 2018 (E)3.5793.5793.5793.579-0.027-0.75%set 14:57
HP.H18.EMar 2018 (E)3.4943.4943.4943.494-0.029-0.83%set 14:57
HP.J18.EApr 2018 (E)2.9662.9662.9662.966-0.021-0.71%set 14:57
HP.K18.EMay 2018 (E)2.9022.9022.9022.902-0.020-0.69%set 14:57
HP.M18.EJun 2018 (E)2.9292.9292.9292.929-0.020-0.68%set 14:57
HP.N18.EJul 2018 (E)2.9562.9562.9562.956-0.020-0.68%set 14:57
HP.Q18.EAug 2018 (E)2.9622.9622.9622.962-0.020-0.68%set 14:57
HP.U18.ESep 2018 (E)2.9372.9372.9372.937-0.020-0.68%set 14:57
HP.V18.EOct 2018 (E)2.9522.9522.9522.952-0.019-0.64%set 14:57
HP.X18.ENov 2018 (E)3.0043.0043.0043.004-0.017-0.57%set 14:57
HP.Z18.EDec 2018 (E)3.1423.1423.1423.142-0.015-0.48%set 14:57
HP.F19.EJan 2019 (E)3.2383.2383.2383.238-0.014-0.43%set 14:57
HP.G19.EFeb 2019 (E)3.2153.2153.2153.215-0.015-0.47%set 14:57
HP.H19.EMar 2019 (E)3.1443.1443.1443.144-0.015-0.48%set 14:57
HP.J19.EApr 2019 (E)2.7542.7542.7542.754-0.016-0.58%set 14:57
HP.K19.EMay 2019 (E)2.7092.7092.7092.709-0.016-0.59%set 14:57
HP.M19.EJun 2019 (E)2.7372.7372.7372.737-0.016-0.58%set 14:57
HP.N19.EJul 2019 (E)2.7702.7702.7702.770-0.016-0.58%set 14:57
HP.Q19.EAug 2019 (E)2.7862.7862.7862.786-0.016-0.57%set 14:57
HP.U19.ESep 2019 (E)2.7842.7842.7842.784-0.016-0.57%set 14:57
HP.V19.EOct 2019 (E)2.8152.8152.8152.815-0.015-0.53%set 14:57
HP.X19.ENov 2019 (E)2.8882.8882.8882.888-0.015-0.52%set 14:57
HP.Z19.EDec 2019 (E)3.0333.0333.0333.033-0.015-0.49%set 14:57
HP.F20.EJan 2020 (E)3.1533.1533.1533.153-0.018-0.57%set 14:57
HP.G20.EFeb 2020 (E)3.1233.1233.1233.123-0.018-0.58%set 14:57
HP.H20.EMar 2020 (E)3.0603.0603.0603.060-0.019-0.62%set 14:57
HP.J20.EApr 2020 (E)2.7422.7422.7422.742-0.012-0.44%set 14:57
HP.K20.EMay 2020 (E)2.7312.7312.7312.731-0.012-0.44%set 14:57
HP.M20.EJun 2020 (E)2.7642.7642.7642.764-0.012-0.43%set 14:57
HP.N20.EJul 2020 (E)2.7992.7992.7992.799-0.012-0.43%set 14:57
HP.Q20.EAug 2020 (E)2.8242.8242.8242.824-0.012-0.42%set 14:57
HP.U20.ESep 2020 (E)2.8242.8242.8242.824-0.012-0.42%set 14:57
HP.V20.EOct 2020 (E)2.8542.8542.8542.854-0.012-0.42%set 14:57
HP.X20.ENov 2020 (E)2.9272.9272.9272.927-0.014-0.48%set 14:57
HP.Z20.EDec 2020 (E)3.0723.0723.0723.072-0.014-0.46%set 14:57
HP.F21.EJan 2021 (E)3.1943.1943.1943.194-0.012-0.38%set 14:57
HP.G21.EFeb 2021 (E)3.1583.1583.1583.158-0.012-0.38%set 14:57
HP.H21.EMar 2021 (E)3.0933.0933.0933.093-0.012-0.39%set 14:57
HP.J21.EApr 2021 (E)2.7682.7682.7682.768-0.012-0.43%set 14:57
HP.K21.EMay 2021 (E)2.7572.7572.7572.757-0.012-0.44%set 14:57
HP.M21.EJun 2021 (E)2.7832.7832.7832.783-0.012-0.43%set 14:57
HP.N21.EJul 2021 (E)2.8132.8132.8132.813-0.012-0.43%set 14:57
HP.Q21.EAug 2021 (E)2.8382.8382.8382.838-0.012-0.42%set 14:57
HP.U21.ESep 2021 (E)2.8432.8432.8432.843-0.012-0.42%set 14:57
HP.V21.EOct 2021 (E)2.8732.8732.8732.873-0.012-0.42%set 14:57
HP.X21.ENov 2021 (E)2.9432.9432.9432.943-0.012-0.41%set 14:57
HP.Z21.EDec 2021 (E)3.0883.0883.0883.088-0.012-0.39%set 14:57
HP.F22.EJan 2022 (E)3.2153.2153.2153.215-0.012-0.37%set 14:57
HP.G22.EFeb 2022 (E)3.1773.1773.1773.177-0.012-0.38%set 14:57
HP.H22.EMar 2022 (E)3.1103.1103.1103.110-0.012-0.39%set 14:57
HP.J22.EApr 2022 (E)2.7902.7902.7902.790-0.012-0.43%set 14:57
HP.K22.EMay 2022 (E)2.7802.7802.7802.780-0.012-0.43%set 14:57
HP.M22.EJun 2022 (E)2.8082.8082.8082.808-0.012-0.43%set 14:57
HP.N22.EJul 2022 (E)2.8402.8402.8402.840-0.012-0.42%set 14:57
HP.Q22.EAug 2022 (E)2.8682.8682.8682.868-0.012-0.42%set 14:57
HP.U22.ESep 2022 (E)2.8732.8732.8732.873-0.012-0.42%set 14:57
HP.V22.EOct 2022 (E)2.9012.9012.9012.901-0.012-0.41%set 14:57
HP.X22.ENov 2022 (E)2.9712.9712.9712.971-0.012-0.40%set 14:57
HP.Z22.EDec 2022 (E)3.1163.1163.1163.116-0.012-0.39%set 14:57
HP.K17May 20173.0433.0433.0433.043-0.023-0.76%set 14:31
HP.M17Jun 20173.2393.2393.2393.239-0.032-0.99%set 14:30
HP.N17Jul 20173.323.323.323.32-0.03-0.90%set 14:30
HP.Q17Aug 20173.3513.3513.3513.351-0.030-0.90%set 14:30
HP.U17Sep 20173.3383.3383.3383.338-0.031-0.93%set 14:30
HP.V17Oct 20173.3543.3543.3543.354-0.031-0.92%set 14:30
HP.X17Nov 20173.4133.4133.4133.413-0.027-0.79%set 14:30
HP.Z17Dec 20173.5413.5413.5413.541-0.027-0.76%set 14:57
HP.F18Jan 20183.6113.6113.6113.611-0.026-0.72%set 14:57
HP.G18Feb 20183.5793.5793.5793.579-0.027-0.75%set 14:57
HP.H18Mar 20183.4943.4943.4943.494-0.029-0.83%set 14:57
HP.J18Apr 20182.9662.9662.9662.966-0.021-0.71%set 14:57
HP.K18May 20182.9022.9022.9022.902-0.020-0.69%set 14:57
HP.M18Jun 20182.9292.9292.9292.929-0.020-0.68%set 14:57
HP.N18Jul 20182.9562.9562.9562.956-0.020-0.68%set 14:57
HP.Q18Aug 20182.9622.9622.9622.962-0.020-0.68%set 14:57
HP.U18Sep 20182.9372.9372.9372.937-0.020-0.68%set 14:57
HP.V18Oct 20182.9522.9522.9522.952-0.019-0.64%set 14:57
HP.X18Nov 20183.0043.0043.0043.004-0.017-0.57%set 14:57
HP.Z18Dec 20183.1423.1423.1423.142-0.015-0.48%set 14:57
HP.F19Jan 20193.2383.2383.2383.238-0.014-0.43%set 14:57
HP.G19Feb 20193.2153.2153.2153.215-0.015-0.47%set 14:57
HP.H19Mar 20193.1443.1443.1443.144-0.015-0.48%set 14:57
HP.J19Apr 20192.7542.7542.7542.754-0.016-0.58%set 14:57
HP.K19May 20192.7092.7092.7092.709-0.016-0.59%set 14:57
HP.M19Jun 20192.7372.7372.7372.737-0.016-0.58%set 14:57
HP.N19Jul 20192.7702.7702.7702.770-0.016-0.58%set 14:57
HP.Q19Aug 20192.7862.7862.7862.786-0.016-0.57%set 14:57
HP.U19Sep 20192.7842.7842.7842.784-0.016-0.57%set 14:57
HP.V19Oct 20192.8152.8152.8152.815-0.015-0.53%set 14:57
HP.X19Nov 20192.8882.8882.8882.888-0.015-0.52%set 14:57
HP.Z19Dec 20193.0333.0333.0333.033-0.015-0.49%set 14:57
HP.F20Jan 20203.1533.1533.1533.153-0.018-0.57%set 14:57
HP.G20Feb 20203.1233.1233.1233.123-0.018-0.58%set 14:57
HP.H20Mar 20203.0603.0603.0603.060-0.019-0.62%set 14:57
HP.J20Apr 20202.7422.7422.7422.742-0.012-0.44%set 14:57
HP.K20May 20202.7312.7312.7312.731-0.012-0.44%set 14:57
HP.M20Jun 20202.7642.7642.7642.764-0.012-0.43%set 14:57
HP.N20Jul 20202.7992.7992.7992.799-0.012-0.43%set 14:57
HP.Q20Aug 20202.8242.8242.8242.824-0.012-0.42%set 14:57
HP.U20Sep 20202.8242.8242.8242.824-0.012-0.42%set 14:57
HP.V20Oct 20202.8542.8542.8542.854-0.012-0.42%set 14:57
HP.X20Nov 20202.9272.9272.9272.927-0.014-0.48%set 14:57
HP.Z20Dec 20203.0723.0723.0723.072-0.014-0.46%set 14:57
HP.F21Jan 20213.1943.1943.1943.194-0.012-0.38%set 14:57
HP.G21Feb 20213.1583.1583.1583.158-0.012-0.38%set 14:57
HP.H21Mar 20213.0933.0933.0933.093-0.012-0.39%set 14:57
HP.J21Apr 20212.7682.7682.7682.768-0.012-0.43%set 14:57
HP.K21May 20212.7572.7572.7572.757-0.012-0.44%set 14:57
HP.M21Jun 20212.7832.7832.7832.783-0.012-0.43%set 14:57
HP.N21Jul 20212.8132.8132.8132.813-0.012-0.43%set 14:57
HP.Q21Aug 20212.8382.8382.8382.838-0.012-0.42%set 14:57
HP.U21Sep 20212.8432.8432.8432.843-0.012-0.42%set 14:57
HP.V21Oct 20212.8732.8732.8732.873-0.012-0.42%set 14:57
HP.X21Nov 20212.9432.9432.9432.943-0.012-0.41%set 14:57
HP.Z21Dec 20213.0883.0883.0883.088-0.012-0.39%set 14:57
HP.F22Jan 20223.2153.2153.2153.215-0.012-0.37%set 14:57
HP.G22Feb 20223.1773.1773.1773.177-0.012-0.38%set 14:57
HP.H22Mar 20223.1103.1103.1103.110-0.012-0.39%set 14:57
HP.J22Apr 20222.7902.7902.7902.790-0.012-0.43%set 14:57
HP.K22May 20222.7802.7802.7802.780-0.012-0.43%set 14:57
HP.M22Jun 20222.8082.8082.8082.808-0.012-0.43%set 14:57
HP.N22Jul 20222.8402.8402.8402.840-0.012-0.42%set 14:57
HP.Q22Aug 20222.8682.8682.8682.868-0.012-0.42%set 14:57
HP.U22Sep 20222.8732.8732.8732.873-0.012-0.42%set 14:57
HP.V22Oct 20222.9012.9012.9012.901-0.012-0.41%set 14:57
HP.X22Nov 20222.9712.9712.9712.971-0.012-0.40%set 14:57
HP.Z22Dec 20223.1163.1163.1163.116-0.012-0.39%set 14:57
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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