| New York Mercantile Exchange (NYMEX) › Energy › HENRY HUB FINANCIAL LAST DAY (HH) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HH.U19 | Sep 2019 | 2.227 | 2.229 | 2.194 | 2.215 | +0.005 | +0.19% | 11:44 |
| HH.V19 | Oct 2019 | 2.200 | 2.219 | 2.191 | 2.214 | +0.001 | +0.04% | 11:44 |
| HH.X19 | Nov 2019 | 2.215 | 2.276 | 2.215 | 2.276 | +0.031 | +1.15% | 15:22 |
| HH.Z19 | Dec 2019 | 2.435 | 2.435 | 2.435 | 2.435 | -0.012 | -0.42% | 09:46 |
| HH.F20 | Jan 2020 | 2.504 | 2.527 | 2.504 | 2.527 | -0.008 | -0.26% | 10:51 |
| HH.G20 | Feb 2020 | 2.478 | 2.523 | 2.478 | 2.523 | +0.018 | +0.60% | 13:57 |
| HH.H20 | Mar 2020 | 2.440 | 2.440 | 2.440 | 2.440 | -0.013 | -0.46% | 09:47 |
| HH.J20 | Apr 2020 | 2.230 | 2.260 | 2.230 | 2.260 | +0.015 | +0.58% | 16:36 |
| HH.K20 | May 2020 | 2.240 | 2.244 | 2.240 | 2.244 | -0.010 | -0.40% | 09:52 |
| HH.N20 | Jul 2020 | 2.312 | 2.312 | 2.312 | 2.312 | -0.033 | -1.27% | 10:27 |
| HH.Q20 | Aug 2020 | 2.312 | 2.312 | 2.312 | 2.312 | -0.040 | -1.54% | 10:33 |
| HH.U20 | Sep 2020 | 2.305 | 2.305 | 2.305 | 2.305 | -0.017 | -0.66% | 09:48 |
| HH.V20 | Oct 2020 | 2.315 | 2.315 | 2.315 | 2.315 | -0.042 | -1.60% | 10:15 |
| HH.X20 | Nov 2020 | 2.375 | 2.375 | 2.375 | 2.375 | -0.046 | -1.72% | 10:14 |
| HH.Z20 | Dec 2020 | 2.559 | 2.559 | 2.559 | 2.559 | -0.011 | -0.43% | 09:51 |
| HH.F21 | Jan 2021 | 2.665 | 2.665 | 2.665 | 2.665 | -0.030 | -1.02% | 10:30 |
| HH.G21 | Feb 2021 | 2.624 | 2.624 | 2.624 | 2.624 | -0.022 | -0.76% | 10:33 |
| HH.J21 | Apr 2021 | 2.280 | 2.280 | 2.280 | 2.280 | -0.005 | -0.20% | 09:49 |
| HH.V20:X20 | -0.066 | -0.066 | -0.066 | -0.066 | -0.004 | 0.00% | 10:56 | |
| HH.G20:H20 | 0.072 | 0.074 | 0.072 | 0.074 | 0.000 | 0.00% | 11:06 | |
| HH.X19:Z19 | -0.174 | -0.174 | -0.175 | -0.175 | 0.000 | 0.00% | 12:39 | |
| HH.M20:N20 | -0.040 | -0.039 | -0.040 | -0.039 | +0.002 | 0.00% | 11:51 | |
| HH.X20:Z20 | -0.162 | -0.162 | -0.162 | -0.162 | 0.000 | 0.00% | 12:41 | |
| HH.F20:G20 | 0.029 | 0.029 | 0.029 | 0.029 | 0.000 | 0.00% | 08:47 | |
| HH.Z19:F20 | -0.106 | -0.106 | -0.107 | -0.107 | +0.002 | 0.00% | 11:39 | |
| HH.V19:X19 | -0.058 | -0.057 | -0.060 | -0.060 | -0.001 | 0.00% | 12:01 | |
| HH.V19:J20 | -0.063 | -0.054 | -0.063 | -0.054 | -0.001 | 0.00% | 16:36 | |
| HH.N20:Q20 | -0.008 | -0.008 | -0.008 | -0.008 | +0.001 | 0.00% | 11:51 | |
| HH.K20:M20 | -0.037 | -0.037 | -0.037 | -0.037 | +0.001 | 0.00% | 11:51 | |
| HH.J20:K20 | 0.016 | 0.016 | 0.016 | 0.016 | -0.003 | -8.57% | 10:36 | |
| HH.U19:V19 | 0.001 | 0.001 | 0.001 | +0.004 | 0.00% | 11:44 | ||
| HH.U19:X20 | -0.200 | -0.200 | -0.200 | -0.200 | -0.011 | 0.00% | 10:14 | |
| HH.H20:K20 | 0.202 | 0.202 | 0.202 | 0.202 | -0.008 | -3.96% | 15:33 | |
| HH.U20:V20 | -0.025 | -0.025 | -0.025 | -0.025 | +0.002 | 0.00% | 09:01 | |
| HH.H20:J20 | 0.195 | 0.195 | 0.195 | 0.195 | +0.004 | +1.19% | 10:11 | |
| HH.Q20:U20 | 0.018 | 0.018 | 0.018 | 0.018 | 0.000 | 0.00% | 10:41 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
Quotes
Equities
Forex
Futures
- All Futures
- Open Futures
- Symbol List
- Cryptocurrencies
- Currencies
- Energy
- Food and Fiber
- Grains and Oilseeds
- Indexes
- Interest Rates
- Livestock and Meats
- Metals