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 | 2.700 | 2.722 | 2.682 | 2.700 | +0.003 | +0.11% | 16:58 |
| HH.J19 | Apr 2019 | 2.730 | 2.745 | 2.698 | 2.722 | -0.002 | -0.08% | 16:59 |
| HH.K19 | May 2019 | 2.730 | 2.730 | 2.730 | 2.730 | -0.014 | -0.53% | 10:27 |
| HH.M19 | Jun 2019 | 2.763 | 2.763 | 2.763 | 2.763 | +0.022 | +0.77% | 11:33 |
| HH.N19 | Jul 2019 | 2.819 | 2.828 | 2.812 | 2.828 | +0.035 | +1.26% | 14:07 |
| HH.Q19 | Aug 2019 | 2.829 | 2.829 | 2.829 | 2.829 | +0.019 | +0.66% | 11:33 |
| HH.U19 | Sep 2019 | 2.827 | 2.828 | 2.827 | 2.828 | -0.007 | -0.25% | 11:34 |
| HH.V19 | Oct 2019 | 2.828 | 2.828 | 2.828 | 2.828 | -0.015 | -0.52% | 11:32 |
| HH.X19 | Nov 2019 | 2.886 | 2.886 | 2.886 | 2.886 | -0.008 | -0.28% | 11:33 |
| HH.Z19 | Dec 2019 | 3.013 | 3.013 | 3.013 | 3.013 | +0.016 | +0.54% | 09:25 |
| HH.F20 | Jan 2020 | 3.103 | 3.103 | 3.103 | 3.101 | +0.019 | +0.62% | 08:34 |
| HH.G20 | Feb 2020 | 3.040 | 3.040 | 3.030 | 3.030 | +0.012 | +0.40% | 09:25 |
| HH.H20 | Mar 2020 | 2.894 | 2.894 | 2.894 | 2.894 | -0.006 | -0.21% | 09:19 |
| HH.J20 | Apr 2020 | 2.599 | 2.599 | 2.599 | 2.599 | 0.000 | 0.00% | 09:25 |
| HH.K20 | May 2020 | 2.568 | 2.568 | 2.568 | 2.568 | +0.011 | +0.43% | 09:20 |
| HH.Q20 | Aug 2020 | 2.620 | 2.623 | 2.620 | 2.623 | +0.005 | +0.19% | 09:03 |
| HH.U20 | Sep 2020 | 2.593 | 2.593 | 2.593 | 2.593 | -0.010 | -0.38% | 11:35 |
| HH.X20 | Nov 2020 | 2.660 | 2.660 | 2.660 | 2.660 | -0.009 | -0.34% | 11:35 |
| HH.Z20 | Dec 2020 | 2.825 | 2.825 | 2.825 | 2.825 | +0.004 | +0.14% | 08:43 |
| HH.H19:Z19 | -0.335 | -0.335 | -0.335 | -0.335 | +0.026 | 0.00% | 12:00 | |
| HH.Z19:F20 | -0.085 | -0.084 | -0.085 | -0.084 | +0.001 | 0.00% | 14:54 | |
| HH.F20:G20 | 0.067 | 0.067 | 0.067 | 0.067 | -0.001 | -1.49% | 16:57 | |
| HH.J19:Z19 | -0.311 | -0.311 | -0.311 | -0.311 | +0.017 | 0.00% | 12:03 | |
| HH.X19:Z19 | -0.136 | -0.136 | -0.136 | -0.136 | -0.002 | 0.00% | 05:59 | |
| HH.H20:J20 | 0.315 | 0.315 | 0.315 | 0.315 | +0.009 | +2.67% | 12:33 | |
| HH.V19:X19 | -0.046 | -0.046 | -0.046 | -0.046 | -0.001 | 0.00% | 10:21 | |
| HH.H19:J19 | -0.025 | -0.021 | -0.025 | -0.022 | +0.005 | 0.00% | 16:28 | |
| HH.K19:M19 | -0.042 | -0.042 | -0.042 | -0.042 | 0.000 | 0.00% | 09:25 | |
| HH.U19:V19 | -0.015 | -0.014 | -0.015 | -0.014 | 0.000 | 0.00% | 09:33 | |
| HH.H19:K19 | -0.036 | -0.036 | -0.038 | -0.038 | +0.009 | 0.00% | 14:33 | |
| HH.M19:N19 | -0.045 | -0.044 | -0.045 | -0.045 | +0.001 | 0.00% | 14:12 | |
| HH.Q19:U19 | 0.013 | 0.013 | 0.012 | 0.012 | -0.001 | -11.11% | 09:37 | |
| HH.H19:V19 | -0.157 | -0.151 | -0.157 | -0.151 | +0.028 | 0.00% | 14:41 | |
| HH.N19:Q19 | -0.017 | -0.016 | -0.017 | -0.016 | 0.000 | 0.00% | 14:12 | |
| HH.J19:K19 | -0.022 | -0.018 | -0.023 | -0.018 | +0.002 | 0.00% | 13:14 | |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
