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.H19 | Mar 2019 | 2.700 | 2.722 | 2.682 | 2.703 | +0.006 | +0.22% | 16:58 |
| QHH.J19 | Apr 2019 | 2.730 | 2.745 | 2.698 | 2.722 | -0.002 | -0.07% | 16:59 |
| QHH.K19 | May 2019 | 2.730 | 2.730 | 2.730 | 2.730 | -0.014 | -0.51% | 10:27 |
| QHH.M19 | Jun 2019 | 2.786 | 2.786 | 2.786 | 2.763 | -0.023 | -0.83% | 11:33 |
| QHH.N19 | Jul 2019 | 2.832 | 2.832 | 2.832 | 2.828 | -0.004 | -0.14% | 14:07 |
| QHH.Q19 | Aug 2019 | 2.848 | 2.848 | 2.848 | 2.829 | -0.019 | -0.67% | 11:33 |
| QHH.U19 | Sep 2019 | 2.827 | 2.828 | 2.827 | 2.828 | -0.007 | -0.25% | 11:34 |
| QHH.V19 | Oct 2019 | 2.849 | 2.849 | 2.849 | 2.828 | -0.021 | -0.74% | 11:32 |
| QHH.X19 | Nov 2019 | 2.886 | 2.886 | 2.886 | 2.886 | -0.008 | -0.28% | 11:33 |
| QHH.Z19 | Dec 2019 | 3.028 | 3.028 | 3.028 | 3.013 | -0.015 | -0.50% | 09:25 |
| QHH.F20 | Jan 2020 | 3.111 | 3.111 | 3.111 | 3.101 | -0.010 | -0.32% | 08:34 |
| QHH.G20 | Feb 2020 | 3.043 | 3.043 | 3.043 | 3.030 | -0.013 | -0.43% | 09:25 |
| QHH.H20 | Mar 2020 | 2.924 | 2.924 | 2.924 | 2.894 | -0.030 | -1.03% | 09:19 |
| QHH.J20 | Apr 2020 | 2.598 | 2.598 | 2.598 | 2.599 | +0.001 | +0.04% | 09:25 |
| QHH.K20 | May 2020 | 2.561 | 2.561 | 2.561 | 2.568 | +0.007 | +0.27% | 09:20 |
| QHH.Q20 | Aug 2020 | 2.621 | 2.621 | 2.621 | 2.623 | +0.002 | +0.08% | 09:03 |
| QHH.U20 | Sep 2020 | 2.593 | 2.593 | 2.593 | 2.593 | -0.010 | -0.38% | 11:35 |
| QHH.X20 | Nov 2020 | 2.660 | 2.660 | 2.660 | 2.660 | -0.009 | -0.34% | 11:35 |
| QHH.Z20 | Dec 2020 | 2.823 | 2.823 | 2.823 | 2.825 | +0.002 | +0.07% | 08:43 |
| QHH.J21 | Apr 2021 | 2.479 | 2.479 | 2.479 | 2.479 | 0.000 | 0.00% | 00:00 |
| QHH.M21 | Jun 2021 | 2.485 | 2.485 | 2.485 | 2.485 | 0.000 | 0.00% | 00:00 |
| QHH.N21 | Jul 2021 | 2.524 | 2.524 | 2.524 | 2.524 | 0.000 | 0.00% | 00:00 |
| QHH.Q21 | Aug 2021 | 2.538 | 2.538 | 2.538 | 2.538 | 0.000 | 0.00% | 00:00 |
| QHH.U21 | Sep 2021 | 2.535 | 2.535 | 2.535 | 2.535 | 0.000 | 0.00% | 00:00 |
| QHH.V21 | Oct 2021 | 2.564 | 2.564 | 2.564 | 2.564 | 0.000 | 0.00% | 00:00 |
| QHH.X21 | Nov 2021 | 2.624 | 2.624 | 2.624 | 2.624 | 0.000 | 0.00% | 00:00 |
| QHH.F22 | Jan 2022 | 2.934 | 2.934 | 2.934 | 2.934 | 0.000 | 0.00% | 00:00 |
| QHH.G22 | Feb 2022 | 2.879 | 2.879 | 2.879 | 2.879 | 0.000 | 0.00% | 00:00 |
| QHH.H22 | Mar 2022 | 2.752 | 2.752 | 2.752 | 2.752 | 0.000 | 0.00% | 00:00 |
| QHH.J22 | Apr 2022 | 2.502 | 2.502 | 2.502 | 2.502 | 0.000 | 0.00% | 00:00 |
| QHH.K22 | May 2022 | 2.482 | 2.482 | 2.482 | 2.482 | 0.000 | 0.00% | 00:00 |
| QHH.M22 | Jun 2022 | 2.512 | 2.512 | 2.512 | 2.512 | 0.000 | 0.00% | 00:00 |
| QHH.N22 | Jul 2022 | 2.545 | 2.545 | 2.545 | 2.545 | 0.000 | 0.00% | 00:00 |
| QHH.Q22 | Aug 2022 | 2.548 | 2.548 | 2.548 | 2.548 | 0.000 | 0.00% | 00:00 |
| QHH.U22 | Sep 2022 | 2.543 | 2.543 | 2.543 | 2.543 | 0.000 | 0.00% | 00:00 |
| QHH.V22 | Oct 2022 | 2.563 | 2.563 | 2.563 | 2.563 | 0.000 | 0.00% | 00:00 |
| QHH.X22 | Nov 2022 | 2.628 | 2.628 | 2.628 | 2.628 | 0.000 | 0.00% | 00:00 |
| QHH.Z22 | Dec 2022 | 2.793 | 2.793 | 2.793 | 2.793 | 0.000 | 0.00% | 00:00 |
| QHH.F23 | Jan 2023 | 2.915 | 2.915 | 2.915 | 2.915 | 0.000 | 0.00% | 00:00 |
| QHH.G23 | Feb 2023 | 2.867 | 2.867 | 2.867 | 2.867 | 0.000 | 0.00% | 00:00 |
| QHH.H23 | Mar 2023 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00 | 0.00% | 00:00 |
| QHH.J23 | Apr 2023 | 2.54 | 2.54 | 2.54 | 2.54 | 0.00 | 0.00% | 00:00 |
| QHH.K23 | May 2023 | 2.538 | 2.538 | 2.538 | 2.538 | 0.000 | 0.00% | 00:00 |
| QHH.M23 | Jun 2023 | 2.576 | 2.576 | 2.576 | 2.576 | 0.000 | 0.00% | 00:00 |
| QHH.N23 | Jul 2023 | 2.616 | 2.616 | 2.616 | 2.616 | 0.000 | 0.00% | 00:00 |
| QHH.Q23 | Aug 2023 | 2.636 | 2.636 | 2.636 | 2.636 | 0.000 | 0.00% | 00:00 |
| QHH.U23 | Sep 2023 | 2.641 | 2.641 | 2.641 | 2.641 | 0.000 | 0.00% | 00:00 |
| QHH.V23 | Oct 2023 | 2.671 | 2.671 | 2.671 | 2.671 | 0.000 | 0.00% | 00:00 |
| QHH.X23 | Nov 2023 | 2.737 | 2.737 | 2.737 | 2.737 | 0.000 | 0.00% | 00:00 |
| QHH.Z23 | Dec 2023 | 2.902 | 2.902 | 2.902 | 2.902 | 0.000 | 0.00% | 00:00 |
| QHH.F24 | Jan 2024 | 3.027 | 3.027 | 3.027 | 3.027 | 0.000 | 0.00% | 00:00 |
| QHH.G24 | Feb 2024 | 2.992 | 2.992 | 2.992 | 2.992 | 0.000 | 0.00% | 00:00 |
| QHH.H24 | Mar 2024 | 2.902 | 2.902 | 2.902 | 2.902 | 0.000 | 0.00% | 00:00 |
| QHH.J24 | Apr 2024 | 2.662 | 2.662 | 2.662 | 2.662 | 0.000 | 0.00% | 00:00 |
| QHH.K24 | May 2024 | 2.645 | 2.645 | 2.645 | 2.645 | 0.000 | 0.00% | 00:00 |
| QHH.M24 | Jun 2024 | 2.674 | 2.674 | 2.674 | 2.674 | 0.000 | 0.00% | 00:00 |
| QHH.N24 | Jul 2024 | 2.705 | 2.705 | 2.705 | 2.705 | 0.000 | 0.00% | 00:00 |
| QHH.Q24 | Aug 2024 | 2.718 | 2.718 | 2.718 | 2.718 | 0.000 | 0.00% | 00:00 |
| QHH.U24 | Sep 2024 | 2.718 | 2.718 | 2.718 | 2.718 | 0.000 | 0.00% | 00:00 |
| QHH.V24 | Oct 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 0.00 | 0.00% | 00:00 |
| QHH.X24 | Nov 2024 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 | 0.00% | 00:00 |
| QHH.Z24 | Dec 2024 | 2.955 | 2.955 | 2.955 | 2.955 | 0.000 | 0.00% | 00:00 |
| QHH.F25 | Jan 2025 | 3.079 | 3.079 | 3.079 | 3.079 | 0.000 | 0.00% | 00:00 |
| QHH.G25 | Feb 2025 | 3.042 | 3.042 | 3.042 | 3.042 | 0.000 | 0.00% | 00:00 |
| QHH.H25 | Mar 2025 | 2.977 | 2.977 | 2.977 | 2.977 | 0.000 | 0.00% | 00:00 |
| QHH.J25 | Apr 2025 | 2.767 | 2.767 | 2.767 | 2.767 | 0.000 | 0.00% | 00:00 |
| QHH.K25 | May 2025 | 2.752 | 2.752 | 2.752 | 2.752 | 0.000 | 0.00% | 00:00 |
| QHH.M25 | Jun 2025 | 2.781 | 2.781 | 2.781 | 2.781 | 0.000 | 0.00% | 00:00 |
| QHH.N25 | Jul 2025 | 2.813 | 2.813 | 2.813 | 2.813 | 0.000 | 0.00% | 00:00 |
| QHH.Q25 | Aug 2025 | 2.831 | 2.831 | 2.831 | 2.831 | 0.000 | 0.00% | 00:00 |
| QHH.U25 | Sep 2025 | 2.833 | 2.833 | 2.833 | 2.833 | 0.000 | 0.00% | 00:00 |
| QHH.V25 | Oct 2025 | 2.859 | 2.859 | 2.859 | 2.859 | 0.000 | 0.00% | 00:00 |
| QHH.X25 | Nov 2025 | 2.925 | 2.925 | 2.925 | 2.925 | 0.000 | 0.00% | 00:00 |
| QHH.Z25 | Dec 2025 | 3.077 | 3.077 | 3.077 | 3.077 | 0.000 | 0.00% | 00:00 |
| QHH.F26 | Jan 2026 | 3.198 | 3.198 | 3.198 | 3.198 | 0.000 | 0.00% | 00:00 |
| QHH.G26 | Feb 2026 | 3.161 | 3.161 | 3.161 | 3.161 | 0.000 | 0.00% | 00:00 |
| QHH.H26 | Mar 2026 | 3.096 | 3.096 | 3.096 | 3.096 | 0.000 | 0.00% | 00:00 |
| QHH.J26 | Apr 2026 | 2.871 | 2.871 | 2.871 | 2.871 | 0.000 | 0.00% | 00:00 |
| QHH.K26 | May 2026 | 2.853 | 2.853 | 2.853 | 2.853 | 0.000 | 0.00% | 00:00 |
| QHH.M26 | Jun 2026 | 2.878 | 2.878 | 2.878 | 2.878 | 0.000 | 0.00% | 00:00 |
| QHH.N26 | Jul 2026 | 2.905 | 2.905 | 2.905 | 2.905 | 0.000 | 0.00% | 00:00 |
| QHH.Q26 | Aug 2026 | 2.924 | 2.924 | 2.924 | 2.924 | 0.000 | 0.00% | 00:00 |
| QHH.U26 | Sep 2026 | 2.928 | 2.928 | 2.928 | 2.928 | 0.000 | 0.00% | 00:00 |
| QHH.V26 | Oct 2026 | 2.956 | 2.956 | 2.956 | 2.956 | 0.000 | 0.00% | 00:00 |
| QHH.X26 | Nov 2026 | 3.022 | 3.022 | 3.022 | 3.022 | 0.000 | 0.00% | 00:00 |
| QHH.Z26 | Dec 2026 | 3.174 | 3.174 | 3.174 | 3.174 | 0.000 | 0.00% | 00:00 |
| QHH.F27 | Jan 2027 | 3.296 | 3.296 | 3.296 | 3.296 | 0.000 | 0.00% | 00:00 |
| QHH.G27 | Feb 2027 | 3.261 | 3.261 | 3.261 | 3.261 | 0.000 | 0.00% | 00:00 |
| QHH.H27 | Mar 2027 | 3.196 | 3.196 | 3.196 | 3.196 | 0.000 | 0.00% | 00:00 |
| QHH.J27 | Apr 2027 | 2.971 | 2.971 | 2.971 | 2.971 | 0.000 | 0.00% | 00:00 |
| QHH.K27 | May 2027 | 2.953 | 2.953 | 2.953 | 2.953 | 0.000 | 0.00% | 00:00 |
| QHH.M27 | Jun 2027 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 0.00% | 00:00 |
| QHH.N27 | Jul 2027 | 3.009 | 3.009 | 3.009 | 3.009 | 0.000 | 0.00% | 00:00 |
| QHH.Q27 | Aug 2027 | 3.027 | 3.027 | 3.027 | 3.027 | 0.000 | 0.00% | 00:00 |
| QHH.U27 | Sep 2027 | 3.032 | 3.032 | 3.032 | 3.032 | 0.000 | 0.00% | 00:00 |
| QHH.V27 | Oct 2027 | 3.06 | 3.06 | 3.06 | 3.06 | 0.00 | 0.00% | 00:00 |
| QHH.X27 | Nov 2027 | 3.126 | 3.126 | 3.126 | 3.126 | 0.000 | 0.00% | 00:00 |
| QHH.Z27 | Dec 2027 | 3.277 | 3.277 | 3.277 | 3.277 | 0.000 | 0.00% | 00:00 |
| QHH.F28 | Jan 2028 | 3.399 | 3.399 | 3.399 | 3.399 | 0.000 | 0.00% | 00:00 |
| QHH.G28 | Feb 2028 | 3.364 | 3.364 | 3.364 | 3.364 | 0.000 | 0.00% | 00:00 |
| QHH.H28 | Mar 2028 | 3.299 | 3.299 | 3.299 | 3.299 | 0.000 | 0.00% | 00:00 |
| QHH.J28 | Apr 2028 | 3.043 | 3.043 | 3.043 | 3.043 | 0.000 | 0.00% | 00:00 |
| QHH.K28 | May 2028 | 3.023 | 3.023 | 3.023 | 3.023 | 0.000 | 0.00% | 00:00 |
| QHH.M28 | Jun 2028 | 3.053 | 3.053 | 3.053 | 3.053 | 0.000 | 0.00% | 00:00 |
| QHH.N28 | Jul 2028 | 3.093 | 3.093 | 3.093 | 3.093 | 0.000 | 0.00% | 00:00 |
| QHH.Q28 | Aug 2028 | 3.133 | 3.133 | 3.133 | 3.133 | 0.000 | 0.00% | 00:00 |
| QHH.U28 | Sep 2028 | 3.146 | 3.146 | 3.146 | 3.146 | 0.000 | 0.00% | 00:00 |
| QHH.V28 | Oct 2028 | 3.192 | 3.192 | 3.192 | 3.192 | 0.000 | 0.00% | 00:00 |
| QHH.X28 | Nov 2028 | 3.258 | 3.258 | 3.258 | 3.258 | 0.000 | 0.00% | 00:00 |
| QHH.Z28 | Dec 2028 | 3.409 | 3.409 | 3.409 | 3.409 | 0.000 | 0.00% | 00:00 |
| QHH.F29 | Jan 2029 | 3.53 | 3.53 | 3.53 | 3.53 | 0.00 | 0.00% | 00:00 |
| QHH.G29 | Feb 2029 | 3.495 | 3.495 | 3.495 | 3.495 | 0.000 | 0.00% | 00:00 |
| QHH.H29 | Mar 2029 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00 | 0.00% | 00:00 |
| QHH.J29 | Apr 2029 | 3.135 | 3.135 | 3.135 | 3.135 | 0.000 | 0.00% | 00:00 |
| QHH.K29 | May 2029 | 3.113 | 3.113 | 3.113 | 3.113 | 0.000 | 0.00% | 00:00 |
| QHH.M29 | Jun 2029 | 3.143 | 3.143 | 3.143 | 3.143 | 0.000 | 0.00% | 00:00 |
| QHH.N29 | Jul 2029 | 3.183 | 3.183 | 3.183 | 3.183 | 0.000 | 0.00% | 00:00 |
| QHH.Q29 | Aug 2029 | 3.223 | 3.223 | 3.223 | 3.223 | 0.000 | 0.00% | 00:00 |
| QHH.U29 | Sep 2029 | 3.238 | 3.238 | 3.238 | 3.238 | 0.000 | 0.00% | 00:00 |
| QHH.V29 | Oct 2029 | 3.284 | 3.284 | 3.284 | 3.284 | 0.000 | 0.00% | 00:00 |
| QHH.X29 | Nov 2029 | 3.356 | 3.356 | 3.356 | 3.356 | 0.000 | 0.00% | 00:00 |
| QHH.Z29 | Dec 2029 | 3.508 | 3.508 | 3.508 | 3.508 | 0.000 | 0.00% | 00:00 |
| QHH.F30 | Jan 2030 | 3.638 | 3.638 | 3.638 | 3.638 | 0.000 | 0.00% | 00:00 |
| QHH.G30 | Feb 2030 | 3.603 | 3.603 | 3.603 | 3.603 | 0.000 | 0.00% | 00:00 |
| QHH.H30 | Mar 2030 | 3.538 | 3.538 | 3.538 | 3.538 | 0.000 | 0.00% | 00:00 |
| QHH.J30 | Apr 2030 | 3.231 | 3.231 | 3.231 | 3.231 | 0.000 | 0.00% | 00:00 |
| QHH.K30 | May 2030 | 3.209 | 3.209 | 3.209 | 3.209 | 0.000 | 0.00% | 00:00 |
| QHH.M30 | Jun 2030 | 3.244 | 3.244 | 3.244 | 3.244 | 0.000 | 0.00% | 00:00 |
| QHH.N30 | Jul 2030 | 3.284 | 3.284 | 3.284 | 3.284 | 0.000 | 0.00% | 00:00 |
| QHH.Q30 | Aug 2030 | 3.324 | 3.324 | 3.324 | 3.324 | 0.000 | 0.00% | 00:00 |
| QHH.U30 | Sep 2030 | 3.339 | 3.339 | 3.339 | 3.339 | 0.000 | 0.00% | 00:00 |
| QHH.V30 | Oct 2030 | 3.385 | 3.385 | 3.385 | 3.385 | 0.000 | 0.00% | 00:00 |
| QHH.X30 | Nov 2030 | 3.457 | 3.457 | 3.457 | 3.457 | 0.000 | 0.00% | 00:00 |
| QHH.Z30 | Dec 2030 | 3.612 | 3.612 | 3.612 | 3.612 | 0.000 | 0.00% | 00:00 |
| QHH.F31 | Jan 2031 | 3.742 | 3.742 | 3.742 | 3.742 | 0.000 | 0.00% | 00:00 |
| QHH.G31 | Feb 2031 | 3.707 | 3.707 | 3.707 | 3.707 | 0.000 | 0.00% | 00:00 |
| QHH.H31 | Mar 2031 | 3.642 | 3.642 | 3.642 | 3.642 | 0.000 | 0.00% | 00:00 |
| QHH.J31 | Apr 2031 | 3.332 | 3.332 | 3.332 | 3.332 | 0.000 | 0.00% | 00:00 |
| QHH.K31 | May 2031 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00 | 0.00% | 00:00 |
| QHH.M31 | Jun 2031 | 3.345 | 3.345 | 3.345 | 3.345 | 0.000 | 0.00% | 00:00 |
| QHH.N31 | Jul 2031 | 3.385 | 3.385 | 3.385 | 3.385 | 0.000 | 0.00% | 00:00 |
| QHH.Q31 | Aug 2031 | 3.425 | 3.425 | 3.425 | 3.425 | 0.000 | 0.00% | 00:00 |
| QHH.U31 | Sep 2031 | 3.44 | 3.44 | 3.44 | 3.44 | 0.00 | 0.00% | 00:00 |
| QHH.V31 | Oct 2031 | 3.486 | 3.486 | 3.486 | 3.486 | 0.000 | 0.00% | 00:00 |
| QHH.X31 | Nov 2031 | 3.558 | 3.558 | 3.558 | 3.558 | 0.000 | 0.00% | 00:00 |
| QHH.Z31 | Dec 2031 | 3.713 | 3.713 | 3.713 | 3.713 | 0.000 | 0.00% | 00:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
