S&P 500
2641.89
-48.84 -1.82%
Dow Indu
24465.64
-551.80 -2.21%
Nasdaq
6909.53
-118.95 -1.72%
Crude Oil
54.28
+0.85 +1.48%
Gold
1221.500
+0.805 +0.07%
Euro
1.137825
+0.000510 +0.04%
US Dollar
96.776
-0.043 -0.04%
Weak

HENRY HUB FINANCIAL (NYMEX:HP)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL (HP)
MarketContractOpenHighLowLastChangePctTime
HP.Z18.EDec 2018 (E)4.5294.6564.2974.493-0.207-4.54%16:23
HP.F19.EJan 2019 (E)4.5284.5354.3164.535-0.177-3.80%set 14:29
HP.G19.EFeb 2019 (E)4.4484.4484.1614.402-0.170-3.78%set 14:30
HP.H19.EMar 2019 (E)3.9323.9323.8944.125-0.170-3.99%set 13:57
HP.J19.EApr 2019 (E)2.9602.9712.9602.881-0.125-4.18%set 10:33
HP.K19.EMay 2019 (E)2.7782.7782.7782.710-0.042-1.51%set 14:30
HP.M19.EJun 2019 (E)2.7772.7922.7422.725-0.040-1.46%set 14:51
HP.N19.EJul 2019 (E)2.7412.7412.7412.741-0.043-1.54%set 14:51
HP.Q19.EAug 2019 (E)2.7202.7202.7202.720-0.051-1.84%set 14:51
HP.U19.ESep 2019 (E)2.6852.6852.6852.685-0.057-2.08%set 14:51
HP.V19.EOct 2019 (E)2.7032.7032.7032.703-0.052-1.89%set 14:51
HP.X19.ENov 2019 (E)2.7382.7382.7382.738-0.056-2.00%set 14:51
HP.Z19.EDec 2019 (E)2.8822.8822.8822.882-0.053-1.81%set 14:51
HP.F20.EJan 2020 (E)3.003.003.003.00-0.05-1.64%set 14:51
HP.G20.EFeb 2020 (E)2.9522.9522.9522.952-0.046-1.53%set 14:51
HP.H20.EMar 2020 (E)2.7882.7882.7882.788-0.047-1.66%set 14:51
HP.J20.EApr 2020 (E)2.4372.4372.4372.437-0.048-1.93%set 14:51
HP.K20.EMay 2020 (E)2.4002.4002.4002.400-0.047-1.92%set 14:51
HP.M20.EJun 2020 (E)2.4572.4572.4572.457-0.039-1.56%set 14:51
HP.N20.EJul 2020 (E)2.5142.5142.5142.514-0.033-1.30%set 14:51
HP.Q20.EAug 2020 (E)2.5242.5242.5242.524-0.033-1.29%set 14:51
HP.U20.ESep 2020 (E)2.5102.5102.5102.510-0.033-1.30%set 14:51
HP.V20.EOct 2020 (E)2.5272.5272.5272.527-0.033-1.29%set 14:51
HP.X20.ENov 2020 (E)2.5912.5912.5912.591-0.033-1.26%set 14:51
HP.Z20.EDec 2020 (E)2.7532.7532.7532.753-0.033-1.18%set 14:51
HP.F21.EJan 2021 (E)2.8602.8602.8602.860-0.026-0.90%set 14:51
HP.G21.EFeb 2021 (E)2.8182.8182.8182.818-0.021-0.74%set 14:51
HP.H21.EMar 2021 (E)2.6982.6982.6982.698-0.019-0.70%set 14:51
HP.J21.EApr 2021 (E)2.4582.4582.4582.458-0.009-0.36%set 14:51
HP.K21.EMay 2021 (E)2.4262.4262.4262.426-0.007-0.29%set 14:51
HP.M21.EJun 2021 (E)2.4582.4582.4582.458-0.005-0.20%set 14:51
HP.N21.EJul 2021 (E)2.4922.4922.4922.492-0.004-0.16%set 14:51
HP.Q21.EAug 2021 (E)2.5092.5092.5092.509-0.003-0.12%set 14:51
HP.U21.ESep 2021 (E)2.5052.5052.5052.505-0.002-0.08%set 14:51
HP.V21.EOct 2021 (E)2.5302.5302.5302.530-0.002-0.08%set 14:51
HP.X21.ENov 2021 (E)2.5962.5962.5962.596-0.002-0.08%set 14:51
HP.Z21.EDec 2021 (E)2.7492.7492.7492.749-0.002-0.07%set 14:51
HP.F22.EJan 2022 (E)2.8592.8592.8592.859-0.002-0.07%set 14:51
HP.G22.EFeb 2022 (E)2.8152.8152.8152.815-0.002-0.07%set 14:51
HP.H22.EMar 2022 (E)2.7302.7302.7302.730-0.002-0.07%set 14:51
HP.J22.EApr 2022 (E)2.4912.4912.4912.491-0.002-0.08%set 14:51
HP.K22.EMay 2022 (E)2.4622.4622.4622.462-0.002-0.08%set 14:51
HP.M22.EJun 2022 (E)2.4902.4902.4902.490-0.002-0.08%set 14:51
HP.N22.EJul 2022 (E)2.5212.5212.5212.521-0.002-0.08%set 14:51
HP.Q22.EAug 2022 (E)2.5322.5322.5322.532-0.002-0.08%set 14:51
HP.U22.ESep 2022 (E)2.5222.5222.5222.522-0.002-0.08%set 14:51
HP.V22.EOct 2022 (E)2.5412.5412.5412.541-0.002-0.08%set 14:51
HP.X22.ENov 2022 (E)2.6032.6032.6032.603-0.002-0.08%set 14:51
HP.Z22.EDec 2022 (E)2.7462.7462.7462.746-0.002-0.07%set 14:51
HP.F23.EJan 2023 (E)2.8562.8562.8562.856-0.002-0.07%set 14:51
HP.G23.EFeb 2023 (E)2.8122.8122.8122.812-0.002-0.07%set 14:51
HP.H23.EMar 2023 (E)2.7272.7272.7272.727-0.002-0.07%set 14:51
HP.J23.EApr 2023 (E)2.5072.5072.5072.507-0.002-0.08%set 14:51
HP.K23.EMay 2023 (E)2.4942.4942.4942.494-0.002-0.08%set 14:51
HP.M23.EJun 2023 (E)2.5272.5272.5272.527-0.002-0.08%set 14:51
HP.N23.EJul 2023 (E)2.5612.5612.5612.561-0.002-0.08%set 14:51
HP.Q23.EAug 2023 (E)2.5812.5812.5812.581-0.002-0.08%set 14:51
HP.U23.ESep 2023 (E)2.5872.5872.5872.587-0.002-0.08%set 14:51
HP.V23.EOct 2023 (E)2.6172.6172.6172.617-0.002-0.08%set 14:51
HP.X23.ENov 2023 (E)2.6842.6842.6842.684-0.002-0.07%set 14:51
HP.Z23.EDec 2023 (E)2.8322.8322.8322.832-0.002-0.07%set 14:51
HP.Z18Dec 20184.5234.5234.5234.523-0.177-3.77%set 14:30
HP.F19Jan 20194.5214.5214.5214.521-0.191-4.05%set 14:30
HP.G19Feb 20194.3864.3864.3864.386-0.186-4.07%set 14:30
HP.H19Mar 20194.1254.1254.1254.125-0.170-3.96%set 14:30
HP.J19Apr 20192.8812.8812.8812.881-0.125-4.16%set 14:30
HP.K19May 20192.7102.7102.7102.710-0.042-1.53%set 14:30
HP.M19Jun 20192.7252.7252.7252.725-0.040-1.45%set 14:51
HP.N19Jul 20192.7412.7412.7412.741-0.043-1.54%set 14:51
HP.Q19Aug 20192.7202.7202.7202.720-0.051-1.84%set 14:51
HP.U19Sep 20192.6852.6852.6852.685-0.057-2.08%set 14:51
HP.V19Oct 20192.7032.7032.7032.703-0.052-1.89%set 14:51
HP.X19Nov 20192.7382.7382.7382.738-0.056-2.00%set 14:51
HP.Z19Dec 20192.8822.8822.8822.882-0.053-1.81%set 14:51
HP.F20Jan 20203.003.003.003.00-0.05-1.64%set 14:51
HP.G20Feb 20202.9522.9522.9522.952-0.046-1.53%set 14:51
HP.H20Mar 20202.7882.7882.7882.788-0.047-1.66%set 14:51
HP.J20Apr 20202.4372.4372.4372.437-0.048-1.93%set 14:51
HP.K20May 20202.4002.4002.4002.400-0.047-1.92%set 14:51
HP.M20Jun 20202.4572.4572.4572.457-0.039-1.56%set 14:51
HP.N20Jul 20202.5142.5142.5142.514-0.033-1.30%set 14:51
HP.Q20Aug 20202.5242.5242.5242.524-0.033-1.29%set 14:51
HP.U20Sep 20202.5102.5102.5102.510-0.033-1.30%set 14:51
HP.V20Oct 20202.5272.5272.5272.527-0.033-1.29%set 14:51
HP.X20Nov 20202.5912.5912.5912.591-0.033-1.26%set 14:51
HP.Z20Dec 20202.7532.7532.7532.753-0.033-1.18%set 14:51
HP.F21Jan 20212.8602.8602.8602.860-0.026-0.90%set 14:51
HP.G21Feb 20212.8182.8182.8182.818-0.021-0.74%set 14:51
HP.H21Mar 20212.6982.6982.6982.698-0.019-0.70%set 14:51
HP.J21Apr 20212.4582.4582.4582.458-0.009-0.36%set 14:51
HP.K21May 20212.4262.4262.4262.426-0.007-0.29%set 14:51
HP.M21Jun 20212.4582.4582.4582.458-0.005-0.20%set 14:51
HP.N21Jul 20212.4922.4922.4922.492-0.004-0.16%set 14:51
HP.Q21Aug 20212.5092.5092.5092.509-0.003-0.12%set 14:51
HP.U21Sep 20212.5052.5052.5052.505-0.002-0.08%set 14:51
HP.V21Oct 20212.5302.5302.5302.530-0.002-0.08%set 14:51
HP.X21Nov 20212.5962.5962.5962.596-0.002-0.08%set 14:51
HP.Z21Dec 20212.7492.7492.7492.749-0.002-0.07%set 14:51
HP.F22Jan 20222.8592.8592.8592.859-0.002-0.07%set 14:51
HP.G22Feb 20222.8152.8152.8152.815-0.002-0.07%set 14:51
HP.H22Mar 20222.7302.7302.7302.730-0.002-0.07%set 14:51
HP.J22Apr 20222.4912.4912.4912.491-0.002-0.08%set 14:51
HP.K22May 20222.4622.4622.4622.462-0.002-0.08%set 14:51
HP.M22Jun 20222.4902.4902.4902.490-0.002-0.08%set 14:51
HP.N22Jul 20222.5212.5212.5212.521-0.002-0.08%set 14:51
HP.Q22Aug 20222.5322.5322.5322.532-0.002-0.08%set 14:51
HP.U22Sep 20222.5222.5222.5222.522-0.002-0.08%set 14:51
HP.V22Oct 20222.5412.5412.5412.541-0.002-0.08%set 14:51
HP.X22Nov 20222.6032.6032.6032.603-0.002-0.08%set 14:51
HP.Z22Dec 20222.7462.7462.7462.746-0.002-0.07%set 14:51
HP.F23Jan 20232.8562.8562.8562.856-0.002-0.07%set 14:51
HP.G23Feb 20232.8122.8122.8122.812-0.002-0.07%set 14:51
HP.H23Mar 20232.7272.7272.7272.727-0.002-0.07%set 14:51
HP.J23Apr 20232.5072.5072.5072.507-0.002-0.08%set 14:51
HP.K23May 20232.4942.4942.4942.494-0.002-0.08%set 14:51
HP.M23Jun 20232.5272.5272.5272.527-0.002-0.08%set 14:51
HP.N23Jul 20232.5612.5612.5612.561-0.002-0.08%set 14:51
HP.Q23Aug 20232.5812.5812.5812.581-0.002-0.08%set 14:51
HP.U23Sep 20232.5872.5872.5872.587-0.002-0.08%set 14:51
HP.V23Oct 20232.6172.6172.6172.617-0.002-0.08%set 14:51
HP.X23Nov 20232.6842.6842.6842.684-0.002-0.07%set 14:51
HP.Z23Dec 20232.8322.8322.8322.832-0.002-0.07%set 14:51
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

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