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 (QHH) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| QHH.M19 | Jun 2019 | 2.679 | 2.691 | 2.666 | 2.681 | +0.050 | +1.90% | 14:08 |
| QHH.N19 | Jul 2019 | 2.683 | 2.718 | 2.683 | 2.692 | +0.028 | +1.05% | 15:51 |
| QHH.Q19 | Aug 2019 | 2.716 | 2.716 | 2.716 | 2.716 | +0.036 | +1.34% | 09:27 |
| QHH.U19 | Sep 2019 | 2.675 | 2.675 | 2.675 | 2.660 | -0.015 | -0.56% | 10:12 |
| QHH.V19 | Oct 2019 | 2.747 | 2.747 | 2.747 | 2.747 | +0.041 | +1.52% | 10:31 |
| QHH.X19 | Nov 2019 | 2.821 | 2.821 | 2.821 | 2.821 | +0.040 | +1.44% | 09:18 |
| QHH.Z19 | Dec 2019 | 2.986 | 2.986 | 2.973 | 2.973 | +0.023 | +0.78% | 16:23 |
| QHH.F20 | Jan 2020 | 3.040 | 3.040 | 3.040 | 3.029 | -0.011 | -0.36% | 10:52 |
| QHH.G20 | Feb 2020 | 2.998 | 2.998 | 2.998 | 2.993 | -0.005 | -0.17% | 10:58 |
| QHH.H20 | Mar 2020 | 2.876 | 2.876 | 2.876 | 2.860 | -0.016 | -0.56% | 10:55 |
| QHH.J20 | Apr 2020 | 2.619 | 2.619 | 2.619 | 2.612 | -0.007 | -0.27% | 09:53 |
| QHH.K20 | May 2020 | 2.591 | 2.591 | 2.591 | 2.591 | +0.008 | +0.31% | 09:56 |
| QHH.M20 | Jun 2020 | 2.623 | 2.623 | 2.623 | 2.623 | +0.008 | +0.31% | 09:59 |
| QHH.N20 | Jul 2020 | 2.649 | 2.649 | 2.649 | 2.630 | -0.019 | -0.72% | 09:37 |
| QHH.Q20 | Aug 2020 | 2.658 | 2.658 | 2.658 | 2.653 | -0.005 | -0.19% | 10:59 |
| QHH.U20 | Sep 2020 | 2.651 | 2.651 | 2.651 | 2.651 | +0.007 | +0.26% | 09:58 |
| QHH.V20 | Oct 2020 | 2.666 | 2.666 | 2.666 | 2.652 | -0.014 | -0.53% | 10:19 |
| QHH.X20 | Nov 2020 | 2.714 | 2.714 | 2.714 | 2.710 | -0.004 | -0.15% | 11:51 |
| QHH.Z20 | Dec 2020 | 2.873 | 2.873 | 2.873 | 2.873 | +0.006 | +0.21% | 10:05 |
| QHH.F21 | Jan 2021 | 2.970 | 2.970 | 2.970 | 2.970 | +0.009 | +0.30% | 10:01 |
| QHH.G21 | Feb 2021 | 2.923 | 2.923 | 2.923 | 2.922 | -0.001 | -0.03% | 11:00 |
| QHH.H21 | Mar 2021 | 2.798 | 2.798 | 2.798 | 2.798 | +0.007 | +0.25% | 09:59 |
| QHH.M21 | Jun 2021 | 2.522 | 2.522 | 2.522 | 2.522 | 0.000 | 0.00% | 00:00 |
| QHH.N21 | Jul 2021 | 2.556 | 2.556 | 2.556 | 2.556 | 0.000 | 0.00% | 00:00 |
| QHH.Q21 | Aug 2021 | 2.562 | 2.562 | 2.562 | 2.562 | 0.000 | 0.00% | 00:00 |
| QHH.U21 | Sep 2021 | 2.555 | 2.555 | 2.555 | 2.555 | 0.000 | 0.00% | 00:00 |
| QHH.V21 | Oct 2021 | 2.581 | 2.581 | 2.581 | 2.581 | 0.000 | 0.00% | 00:00 |
| QHH.X21 | Nov 2021 | 2.64 | 2.64 | 2.64 | 2.64 | 0.00 | 0.00% | 00:00 |
| QHH.N22 | Jul 2022 | 2.548 | 2.548 | 2.548 | 2.548 | 0.000 | 0.00% | 00:00 |
| QHH.Q22 | Aug 2022 | 2.559 | 2.559 | 2.559 | 2.559 | 0.000 | 0.00% | 00:00 |
| QHH.U22 | Sep 2022 | 2.558 | 2.558 | 2.558 | 2.558 | 0.000 | 0.00% | 00:00 |
| QHH.V22 | Oct 2022 | 2.578 | 2.578 | 2.578 | 2.578 | 0.000 | 0.00% | 00:00 |
| QHH.X22 | Nov 2022 | 2.638 | 2.638 | 2.638 | 2.638 | 0.000 | 0.00% | 00:00 |
| QHH.Z22 | Dec 2022 | 2.82 | 2.82 | 2.82 | 2.82 | 0.00 | 0.00% | 00:00 |
| QHH.F23 | Jan 2023 | 2.943 | 2.943 | 2.943 | 2.943 | 0.000 | 0.00% | 00:00 |
| QHH.G23 | Feb 2023 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 | 0.00% | 00:00 |
| QHH.H23 | Mar 2023 | 2.793 | 2.793 | 2.793 | 2.793 | 0.000 | 0.00% | 00:00 |
| QHH.J23 | Apr 2023 | 2.572 | 2.572 | 2.572 | 2.572 | 0.000 | 0.00% | 00:00 |
| QHH.K23 | May 2023 | 2.557 | 2.557 | 2.557 | 2.557 | 0.000 | 0.00% | 00:00 |
| QHH.M23 | Jun 2023 | 2.597 | 2.597 | 2.597 | 2.597 | 0.000 | 0.00% | 00:00 |
| QHH.N23 | Jul 2023 | 2.643 | 2.643 | 2.643 | 2.643 | 0.000 | 0.00% | 00:00 |
| QHH.Q23 | Aug 2023 | 2.656 | 2.656 | 2.656 | 2.656 | 0.000 | 0.00% | 00:00 |
| QHH.U23 | Sep 2023 | 2.654 | 2.654 | 2.654 | 2.654 | 0.000 | 0.00% | 00:00 |
| QHH.V23 | Oct 2023 | 2.687 | 2.687 | 2.687 | 2.687 | 0.000 | 0.00% | 00:00 |
| QHH.X23 | Nov 2023 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 00:00 |
| QHH.Z23 | Dec 2023 | 2.932 | 2.932 | 2.932 | 2.932 | 0.000 | 0.00% | 00:00 |
| QHH.F24 | Jan 2024 | 3.058 | 3.058 | 3.058 | 3.058 | 0.000 | 0.00% | 00:00 |
| QHH.G24 | Feb 2024 | 3.023 | 3.023 | 3.023 | 3.023 | 0.000 | 0.00% | 00:00 |
| QHH.H24 | Mar 2024 | 2.928 | 2.928 | 2.928 | 2.928 | 0.000 | 0.00% | 00:00 |
| QHH.J24 | Apr 2024 | 2.697 | 2.697 | 2.697 | 2.697 | 0.000 | 0.00% | 00:00 |
| QHH.K24 | May 2024 | 2.678 | 2.678 | 2.678 | 2.678 | 0.000 | 0.00% | 00:00 |
| QHH.M24 | Jun 2024 | 2.707 | 2.707 | 2.707 | 2.707 | 0.000 | 0.00% | 00:00 |
| QHH.N24 | Jul 2024 | 2.738 | 2.738 | 2.738 | 2.738 | 0.000 | 0.00% | 00:00 |
| QHH.Q24 | Aug 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 00:00 |
| QHH.U24 | Sep 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 0.00% | 00:00 |
| QHH.V24 | Oct 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00 | 0.00% | 00:00 |
| QHH.X24 | Nov 2024 | 2.834 | 2.834 | 2.834 | 2.834 | 0.000 | 0.00% | 00:00 |
| QHH.Z24 | Dec 2024 | 3.002 | 3.002 | 3.002 | 3.002 | 0.000 | 0.00% | 00:00 |
| QHH.F25 | Jan 2025 | 3.131 | 3.131 | 3.131 | 3.131 | 0.000 | 0.00% | 00:00 |
| QHH.G25 | Feb 2025 | 3.092 | 3.092 | 3.092 | 3.092 | 0.000 | 0.00% | 00:00 |
| QHH.H25 | Mar 2025 | 3.027 | 3.027 | 3.027 | 3.027 | 0.000 | 0.00% | 00:00 |
| QHH.J25 | Apr 2025 | 2.812 | 2.812 | 2.812 | 2.812 | 0.000 | 0.00% | 00:00 |
| QHH.K25 | May 2025 | 2.797 | 2.797 | 2.797 | 2.797 | 0.000 | 0.00% | 00:00 |
| QHH.M25 | Jun 2025 | 2.827 | 2.827 | 2.827 | 2.827 | 0.000 | 0.00% | 00:00 |
| QHH.N25 | Jul 2025 | 2.863 | 2.863 | 2.863 | 2.863 | 0.000 | 0.00% | 00:00 |
| QHH.Q25 | Aug 2025 | 2.877 | 2.877 | 2.877 | 2.877 | 0.000 | 0.00% | 00:00 |
| QHH.U25 | Sep 2025 | 2.879 | 2.879 | 2.879 | 2.879 | 0.000 | 0.00% | 00:00 |
| QHH.V25 | Oct 2025 | 2.908 | 2.908 | 2.908 | 2.908 | 0.000 | 0.00% | 00:00 |
| QHH.X25 | Nov 2025 | 2.973 | 2.973 | 2.973 | 2.973 | 0.000 | 0.00% | 00:00 |
| QHH.Z25 | Dec 2025 | 3.134 | 3.134 | 3.134 | 3.134 | 0.000 | 0.00% | 00:00 |
| QHH.F26 | Jan 2026 | 3.258 | 3.258 | 3.258 | 3.258 | 0.000 | 0.00% | 00:00 |
| QHH.G26 | Feb 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 00:00 |
| QHH.H26 | Mar 2026 | 3.155 | 3.155 | 3.155 | 3.155 | 0.000 | 0.00% | 00:00 |
| QHH.J26 | Apr 2026 | 2.932 | 2.932 | 2.932 | 2.932 | 0.000 | 0.00% | 00:00 |
| QHH.K26 | May 2026 | 2.917 | 2.917 | 2.917 | 2.917 | 0.000 | 0.00% | 00:00 |
| QHH.M26 | Jun 2026 | 2.946 | 2.946 | 2.946 | 2.946 | 0.000 | 0.00% | 00:00 |
| QHH.N26 | Jul 2026 | 2.978 | 2.978 | 2.978 | 2.978 | 0.000 | 0.00% | 00:00 |
| QHH.Q26 | Aug 2026 | 2.997 | 2.997 | 2.997 | 2.997 | 0.000 | 0.00% | 00:00 |
| QHH.U26 | Sep 2026 | 3.001 | 3.001 | 3.001 | 3.001 | 0.000 | 0.00% | 00:00 |
| QHH.V26 | Oct 2026 | 3.033 | 3.033 | 3.033 | 3.033 | 0.000 | 0.00% | 00:00 |
| QHH.X26 | Nov 2026 | 3.094 | 3.094 | 3.094 | 3.094 | 0.000 | 0.00% | 00:00 |
| QHH.Z26 | Dec 2026 | 3.249 | 3.249 | 3.249 | 3.249 | 0.000 | 0.00% | 00:00 |
| QHH.F27 | Jan 2027 | 3.373 | 3.373 | 3.373 | 3.373 | 0.000 | 0.00% | 00:00 |
| QHH.G27 | Feb 2027 | 3.334 | 3.334 | 3.334 | 3.334 | 0.000 | 0.00% | 00:00 |
| QHH.H27 | Mar 2027 | 3.273 | 3.273 | 3.273 | 3.273 | 0.000 | 0.00% | 00:00 |
| QHH.J27 | Apr 2027 | 3.044 | 3.044 | 3.044 | 3.044 | 0.000 | 0.00% | 00:00 |
| QHH.K27 | May 2027 | 3.026 | 3.026 | 3.026 | 3.026 | 0.000 | 0.00% | 00:00 |
| QHH.M27 | Jun 2027 | 3.056 | 3.056 | 3.056 | 3.056 | 0.000 | 0.00% | 00:00 |
| QHH.N27 | Jul 2027 | 3.093 | 3.093 | 3.093 | 3.093 | 0.000 | 0.00% | 00:00 |
| QHH.Q27 | Aug 2027 | 3.107 | 3.107 | 3.107 | 3.107 | 0.000 | 0.00% | 00:00 |
| QHH.U27 | Sep 2027 | 3.116 | 3.116 | 3.116 | 3.116 | 0.000 | 0.00% | 00:00 |
| QHH.V27 | Oct 2027 | 3.144 | 3.144 | 3.144 | 3.144 | 0.000 | 0.00% | 00:00 |
| QHH.X27 | Nov 2027 | 3.206 | 3.206 | 3.206 | 3.206 | 0.000 | 0.00% | 00:00 |
| QHH.Z27 | Dec 2027 | 3.365 | 3.365 | 3.365 | 3.365 | 0.000 | 0.00% | 00:00 |
| QHH.F28 | Jan 2028 | 3.483 | 3.483 | 3.483 | 3.483 | 0.000 | 0.00% | 00:00 |
| QHH.G28 | Feb 2028 | 3.448 | 3.448 | 3.448 | 3.448 | 0.000 | 0.00% | 00:00 |
| QHH.H28 | Mar 2028 | 3.383 | 3.383 | 3.383 | 3.383 | 0.000 | 0.00% | 00:00 |
| QHH.J28 | Apr 2028 | 3.142 | 3.142 | 3.142 | 3.142 | 0.000 | 0.00% | 00:00 |
| QHH.K28 | May 2028 | 3.118 | 3.118 | 3.118 | 3.118 | 0.000 | 0.00% | 00:00 |
| QHH.M28 | Jun 2028 | 3.148 | 3.148 | 3.148 | 3.148 | 0.000 | 0.00% | 00:00 |
| QHH.N28 | Jul 2028 | 3.188 | 3.188 | 3.188 | 3.188 | 0.000 | 0.00% | 00:00 |
| QHH.Q28 | Aug 2028 | 3.228 | 3.228 | 3.228 | 3.228 | 0.000 | 0.00% | 00:00 |
| QHH.U28 | Sep 2028 | 3.241 | 3.241 | 3.241 | 3.241 | 0.000 | 0.00% | 00:00 |
| QHH.V28 | Oct 2028 | 3.284 | 3.284 | 3.284 | 3.284 | 0.000 | 0.00% | 00:00 |
| QHH.X28 | Nov 2028 | 3.354 | 3.354 | 3.354 | 3.354 | 0.000 | 0.00% | 00:00 |
| QHH.Z28 | Dec 2028 | 3.505 | 3.505 | 3.505 | 3.505 | 0.000 | 0.00% | 00:00 |
| QHH.F29 | Jan 2029 | 3.626 | 3.626 | 3.626 | 3.626 | 0.000 | 0.00% | 00:00 |
| QHH.G29 | Feb 2029 | 3.587 | 3.587 | 3.587 | 3.587 | 0.000 | 0.00% | 00:00 |
| QHH.H29 | Mar 2029 | 3.526 | 3.526 | 3.526 | 3.526 | 0.000 | 0.00% | 00:00 |
| QHH.J29 | Apr 2029 | 3.231 | 3.231 | 3.231 | 3.231 | 0.000 | 0.00% | 00:00 |
| QHH.K29 | May 2029 | 3.205 | 3.205 | 3.205 | 3.205 | 0.000 | 0.00% | 00:00 |
| QHH.M29 | Jun 2029 | 3.235 | 3.235 | 3.235 | 3.235 | 0.000 | 0.00% | 00:00 |
| QHH.N29 | Jul 2029 | 3.275 | 3.275 | 3.275 | 3.275 | 0.000 | 0.00% | 00:00 |
| QHH.Q29 | Aug 2029 | 3.319 | 3.319 | 3.319 | 3.319 | 0.000 | 0.00% | 00:00 |
| QHH.U29 | Sep 2029 | 3.33 | 3.33 | 3.33 | 3.33 | 0.00 | 0.00% | 00:00 |
| QHH.V29 | Oct 2029 | 3.376 | 3.376 | 3.376 | 3.376 | 0.000 | 0.00% | 00:00 |
| QHH.X29 | Nov 2029 | 3.448 | 3.448 | 3.448 | 3.448 | 0.000 | 0.00% | 00:00 |
| QHH.Z29 | Dec 2029 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 | 0.00% | 00:00 |
| QHH.F30 | Jan 2030 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00% | 00:00 |
| QHH.G30 | Feb 2030 | 3.695 | 3.695 | 3.695 | 3.695 | 0.000 | 0.00% | 00:00 |
| QHH.H30 | Mar 2030 | 3.634 | 3.634 | 3.634 | 3.634 | 0.000 | 0.00% | 00:00 |
| QHH.J30 | Apr 2030 | 3.323 | 3.323 | 3.323 | 3.323 | 0.000 | 0.00% | 00:00 |
| QHH.K30 | May 2030 | 3.301 | 3.301 | 3.301 | 3.301 | 0.000 | 0.00% | 00:00 |
| QHH.M30 | Jun 2030 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00 | 0.00% | 00:00 |
| QHH.N30 | Jul 2030 | 3.376 | 3.376 | 3.376 | 3.376 | 0.000 | 0.00% | 00:00 |
| QHH.Q30 | Aug 2030 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00 | 0.00% | 00:00 |
| QHH.U30 | Sep 2030 | 3.431 | 3.431 | 3.431 | 3.431 | 0.000 | 0.00% | 00:00 |
| QHH.V30 | Oct 2030 | 3.477 | 3.477 | 3.477 | 3.477 | 0.000 | 0.00% | 00:00 |
| QHH.X30 | Nov 2030 | 3.549 | 3.549 | 3.549 | 3.549 | 0.000 | 0.00% | 00:00 |
| QHH.Z30 | Dec 2030 | 3.704 | 3.704 | 3.704 | 3.704 | 0.000 | 0.00% | 00:00 |
| QHH.F31 | Jan 2031 | 3.834 | 3.834 | 3.834 | 3.834 | 0.000 | 0.00% | 00:00 |
| QHH.G31 | Feb 2031 | 3.799 | 3.799 | 3.799 | 3.799 | 0.000 | 0.00% | 00:00 |
| QHH.H31 | Mar 2031 | 3.734 | 3.734 | 3.734 | 3.734 | 0.000 | 0.00% | 00:00 |
| QHH.J31 | Apr 2031 | 3.428 | 3.428 | 3.428 | 3.428 | 0.000 | 0.00% | 00:00 |
| QHH.K31 | May 2031 | 3.406 | 3.406 | 3.406 | 3.406 | 0.000 | 0.00% | 00:00 |
| QHH.M31 | Jun 2031 | 3.437 | 3.437 | 3.437 | 3.437 | 0.000 | 0.00% | 00:00 |
| QHH.N31 | Jul 2031 | 3.477 | 3.477 | 3.477 | 3.477 | 0.000 | 0.00% | 00:00 |
| QHH.Q31 | Aug 2031 | 3.517 | 3.517 | 3.517 | 3.517 | 0.000 | 0.00% | 00:00 |
| QHH.U31 | Sep 2031 | 3.532 | 3.532 | 3.532 | 3.532 | 0.000 | 0.00% | 00:00 |
| QHH.V31 | Oct 2031 | 3.582 | 3.582 | 3.582 | 3.582 | 0.000 | 0.00% | 00:00 |
| QHH.X31 | Nov 2031 | 3.654 | 3.654 | 3.654 | 3.654 | 0.000 | 0.00% | 00:00 |
| QHH.Z31 | Dec 2031 | 3.805 | 3.805 | 3.805 | 3.805 | 0.000 | 0.00% | 00:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||