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
Resources
Free Report
| New York Mercantile Exchange (NYMEX) › Energy › HENRY HUB FINANCIAL LAST DAY (HH) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| HH.H19 | Mar 2019 | 2.624 | 2.624 | 2.624 | 2.624 | -0.004 | -0.15% | 11:23 |
| HH.J19 | Apr 2019 | 2.601 | 2.647 | 2.599 | 2.656 | +0.038 | +1.44% | 14:51 |
| HH.K19 | May 2019 | 2.655 | 2.655 | 2.640 | 2.682 | -0.005 | -0.19% | 11:14 |
| HH.M19 | Jun 2019 | 2.710 | 2.710 | 2.706 | 2.690 | -0.042 | -1.46% | 10:00 |
| HH.N19 | Jul 2019 | 2.753 | 2.753 | 2.753 | 2.780 | -0.001 | -0.04% | 11:30 |
| HH.Q19 | Aug 2019 | 2.789 | 2.789 | 2.789 | 2.763 | -0.051 | -1.76% | 07:58 |
| HH.U19 | Sep 2019 | 2.783 | 2.783 | 2.760 | 2.755 | -0.073 | -2.62% | 11:45 |
| HH.V19 | Oct 2019 | 2.802 | 2.805 | 2.798 | 2.775 | -0.054 | -1.86% | 08:03 |
| HH.X19 | Nov 2019 | 2.835 | 2.835 | 2.835 | 2.859 | +0.017 | +0.60% | 13:16 |
| HH.Z19 | Dec 2019 | 2.970 | 2.975 | 2.970 | 2.998 | +0.002 | +0.07% | 13:11 |
| HH.F20 | Jan 2020 | 3.063 | 3.069 | 3.062 | 3.083 | +0.006 | +0.20% | 13:11 |
| HH.G20 | Feb 2020 | 3.001 | 3.001 | 3.001 | 3.016 | -0.015 | -0.50% | 13:12 |
| HH.H20 | Mar 2020 | 2.895 | 2.895 | 2.895 | 2.900 | -0.021 | -0.73% | 13:17 |
| HH.J20 | Apr 2020 | 2.603 | 2.604 | 2.603 | 2.594 | -0.011 | -0.42% | 13:21 |
| HH.K20 | May 2020 | 2.562 | 2.565 | 2.562 | 2.557 | -0.007 | -0.27% | 13:21 |
| HH.M20 | Jun 2020 | 2.591 | 2.591 | 2.591 | 2.585 | -0.006 | -0.23% | 13:18 |
| HH.N20 | Jul 2020 | 2.630 | 2.630 | 2.622 | 2.616 | -0.003 | -0.11% | 13:18 |
| HH.Q20 | Aug 2020 | 2.624 | 2.624 | 2.624 | 2.618 | -0.003 | -0.11% | 13:18 |
| HH.U20 | Sep 2020 | 2.607 | 2.607 | 2.607 | 2.599 | -0.004 | -0.15% | 13:18 |
| HH.V20 | Oct 2020 | 2.631 | 2.631 | 2.631 | 2.621 | -0.004 | -0.15% | 13:19 |
| HH.X20 | Nov 2020 | 2.671 | 2.671 | 2.671 | 2.683 | -0.012 | -0.45% | 10:05 |
| HH.F20:H20 | 0.165 | 0.165 | 0.162 | 0.157 | +0.009 | +5.49% | 10:30 | |
| HH.X19:Z19 | -0.142 | -0.138 | -0.142 | -0.139 | +0.003 | 0.00% | 11:45 | |
| HH.V19:Z19 | -0.195 | -0.195 | -0.195 | -0.191 | -0.007 | 0.00% | 08:03 | |
| HH.F20:G20 | 0.069 | 0.070 | 0.069 | 0.067 | +0.003 | +4.48% | 04:00 | |
| HH.V19:X19 | -0.050 | -0.050 | -0.050 | -0.049 | +0.001 | 0.00% | 11:45 | |
| HH.H19:J19 | -0.036 | -0.033 | -0.036 | -0.037 | +0.013 | 0.00% | 10:55 | |
| HH.K19:M19 | -0.048 | -0.048 | -0.049 | -0.049 | -0.002 | 0.00% | 07:15 | |
| HH.U19:V19 | -0.018 | -0.018 | -0.020 | -0.020 | +0.001 | 0.00% | 16:24 | |
| HH.H19:K19 | -0.063 | -0.063 | -0.063 | -0.066 | -0.020 | 0.00% | 02:24 | |
| HH.Q19:U19 | 0.010 | 0.010 | 0.010 | 0.010 | +0.001 | +11.11% | 10:36 | |
| HH.J19:K19 | -0.025 | -0.023 | -0.025 | -0.023 | +0.003 | 0.00% | 07:22 | |
| HH.N19:Q19 | -0.017 | -0.017 | -0.017 | -0.017 | +0.002 | 0.00% | 07:16 | |
| HH.J19:V19 | -0.170 | -0.170 | -0.170 | -0.165 | -0.023 | 0.00% | 14:29 | |
| HH.J20:K20 | 0.035 | 0.035 | 0.035 | 0.035 | -0.008 | -22.86% | 11:36 | |
| HH.M19:N19 | -0.052 | -0.052 | -0.053 | -0.051 | -0.002 | 0.00% | 05:02 | |
| HH.Z19:F20 | -0.090 | -0.086 | -0.090 | -0.085 | +0.006 | 0.00% | 14:27 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
