Monday May 20, 5:31PM EDT

HENRY HUB FINANCIAL LAST DAY (NYMEX:QHH)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB FINANCIAL LAST DAY (QHH)
MarketContractOpenHighLowLastChangePctTime
QHH.M19Jun 20192.6792.6912.6662.681+0.050+1.90%14:08
QHH.N19Jul 20192.6832.7182.6832.692+0.028+1.05%15:51
QHH.Q19Aug 20192.7162.7162.7162.716+0.036+1.34%09:27
QHH.U19Sep 20192.6752.6752.6752.660-0.015-0.56%10:12
QHH.V19Oct 20192.7472.7472.7472.747+0.041+1.52%10:31
QHH.X19Nov 20192.8212.8212.8212.821+0.040+1.44%09:18
QHH.Z19Dec 20192.9862.9862.9732.973+0.023+0.78%16:23
QHH.F20Jan 20203.0403.0403.0403.029-0.011-0.36%10:52
QHH.G20Feb 20202.9982.9982.9982.993-0.005-0.17%10:58
QHH.H20Mar 20202.8762.8762.8762.860-0.016-0.56%10:55
QHH.J20Apr 20202.6192.6192.6192.612-0.007-0.27%09:53
QHH.K20May 20202.5912.5912.5912.591+0.008+0.31%09:56
QHH.M20Jun 20202.6232.6232.6232.623+0.008+0.31%09:59
QHH.N20Jul 20202.6492.6492.6492.630-0.019-0.72%09:37
QHH.Q20Aug 20202.6582.6582.6582.653-0.005-0.19%10:59
QHH.U20Sep 20202.6512.6512.6512.651+0.007+0.26%09:58
QHH.V20Oct 20202.6662.6662.6662.652-0.014-0.53%10:19
QHH.X20Nov 20202.7142.7142.7142.710-0.004-0.15%11:51
QHH.Z20Dec 20202.8732.8732.8732.873+0.006+0.21%10:05
QHH.F21Jan 20212.9702.9702.9702.970+0.009+0.30%10:01
QHH.G21Feb 20212.9232.9232.9232.922-0.001-0.03%11:00
QHH.H21Mar 20212.7982.7982.7982.798+0.007+0.25%09:59
QHH.M21Jun 20212.5222.5222.5222.5220.0000.00%00:00
QHH.N21Jul 20212.5562.5562.5562.5560.0000.00%00:00
QHH.Q21Aug 20212.5622.5622.5622.5620.0000.00%00:00
QHH.U21Sep 20212.5552.5552.5552.5550.0000.00%00:00
QHH.V21Oct 20212.5812.5812.5812.5810.0000.00%00:00
QHH.X21Nov 20212.642.642.642.640.000.00%00:00
QHH.N22Jul 20222.5482.5482.5482.5480.0000.00%00:00
QHH.Q22Aug 20222.5592.5592.5592.5590.0000.00%00:00
QHH.U22Sep 20222.5582.5582.5582.5580.0000.00%00:00
QHH.V22Oct 20222.5782.5782.5782.5780.0000.00%00:00
QHH.X22Nov 20222.6382.6382.6382.6380.0000.00%00:00
QHH.Z22Dec 20222.822.822.822.820.000.00%00:00
QHH.F23Jan 20232.9432.9432.9432.9430.0000.00%00:00
QHH.G23Feb 20232.92.92.92.90.00.00%00:00
QHH.H23Mar 20232.7932.7932.7932.7930.0000.00%00:00
QHH.J23Apr 20232.5722.5722.5722.5720.0000.00%00:00
QHH.K23May 20232.5572.5572.5572.5570.0000.00%00:00
QHH.M23Jun 20232.5972.5972.5972.5970.0000.00%00:00
QHH.N23Jul 20232.6432.6432.6432.6430.0000.00%00:00
QHH.Q23Aug 20232.6562.6562.6562.6560.0000.00%00:00
QHH.U23Sep 20232.6542.6542.6542.6540.0000.00%00:00
QHH.V23Oct 20232.6872.6872.6872.6870.0000.00%00:00
QHH.X23Nov 20232.752.752.752.750.000.00%00:00
QHH.Z23Dec 20232.9322.9322.9322.9320.0000.00%00:00
QHH.F24Jan 20243.0583.0583.0583.0580.0000.00%00:00
QHH.G24Feb 20243.0233.0233.0233.0230.0000.00%00:00
QHH.H24Mar 20242.9282.9282.9282.9280.0000.00%00:00
QHH.J24Apr 20242.6972.6972.6972.6970.0000.00%00:00
QHH.K24May 20242.6782.6782.6782.6780.0000.00%00:00
QHH.M24Jun 20242.7072.7072.7072.7070.0000.00%00:00
QHH.N24Jul 20242.7382.7382.7382.7380.0000.00%00:00
QHH.Q24Aug 20242.752.752.752.750.000.00%00:00
QHH.U24Sep 20242.752.752.752.750.000.00%00:00
QHH.V24Oct 20242.772.772.772.770.000.00%00:00
QHH.X24Nov 20242.8342.8342.8342.8340.0000.00%00:00
QHH.Z24Dec 20243.0023.0023.0023.0020.0000.00%00:00
QHH.F25Jan 20253.1313.1313.1313.1310.0000.00%00:00
QHH.G25Feb 20253.0923.0923.0923.0920.0000.00%00:00
QHH.H25Mar 20253.0273.0273.0273.0270.0000.00%00:00
QHH.J25Apr 20252.8122.8122.8122.8120.0000.00%00:00
QHH.K25May 20252.7972.7972.7972.7970.0000.00%00:00
QHH.M25Jun 20252.8272.8272.8272.8270.0000.00%00:00
QHH.N25Jul 20252.8632.8632.8632.8630.0000.00%00:00
QHH.Q25Aug 20252.8772.8772.8772.8770.0000.00%00:00
QHH.U25Sep 20252.8792.8792.8792.8790.0000.00%00:00
QHH.V25Oct 20252.9082.9082.9082.9080.0000.00%00:00
QHH.X25Nov 20252.9732.9732.9732.9730.0000.00%00:00
QHH.Z25Dec 20253.1343.1343.1343.1340.0000.00%00:00
QHH.F26Jan 20263.2583.2583.2583.2580.0000.00%00:00
QHH.G26Feb 20263.223.223.223.220.000.00%00:00
QHH.H26Mar 20263.1553.1553.1553.1550.0000.00%00:00
QHH.J26Apr 20262.9322.9322.9322.9320.0000.00%00:00
QHH.K26May 20262.9172.9172.9172.9170.0000.00%00:00
QHH.M26Jun 20262.9462.9462.9462.9460.0000.00%00:00
QHH.N26Jul 20262.9782.9782.9782.9780.0000.00%00:00
QHH.Q26Aug 20262.9972.9972.9972.9970.0000.00%00:00
QHH.U26Sep 20263.0013.0013.0013.0010.0000.00%00:00
QHH.V26Oct 20263.0333.0333.0333.0330.0000.00%00:00
QHH.X26Nov 20263.0943.0943.0943.0940.0000.00%00:00
QHH.Z26Dec 20263.2493.2493.2493.2490.0000.00%00:00
QHH.F27Jan 20273.3733.3733.3733.3730.0000.00%00:00
QHH.G27Feb 20273.3343.3343.3343.3340.0000.00%00:00
QHH.H27Mar 20273.2733.2733.2733.2730.0000.00%00:00
QHH.J27Apr 20273.0443.0443.0443.0440.0000.00%00:00
QHH.K27May 20273.0263.0263.0263.0260.0000.00%00:00
QHH.M27Jun 20273.0563.0563.0563.0560.0000.00%00:00
QHH.N27Jul 20273.0933.0933.0933.0930.0000.00%00:00
QHH.Q27Aug 20273.1073.1073.1073.1070.0000.00%00:00
QHH.U27Sep 20273.1163.1163.1163.1160.0000.00%00:00
QHH.V27Oct 20273.1443.1443.1443.1440.0000.00%00:00
QHH.X27Nov 20273.2063.2063.2063.2060.0000.00%00:00
QHH.Z27Dec 20273.3653.3653.3653.3650.0000.00%00:00
QHH.F28Jan 20283.4833.4833.4833.4830.0000.00%00:00
QHH.G28Feb 20283.4483.4483.4483.4480.0000.00%00:00
QHH.H28Mar 20283.3833.3833.3833.3830.0000.00%00:00
QHH.J28Apr 20283.1423.1423.1423.1420.0000.00%00:00
QHH.K28May 20283.1183.1183.1183.1180.0000.00%00:00
QHH.M28Jun 20283.1483.1483.1483.1480.0000.00%00:00
QHH.N28Jul 20283.1883.1883.1883.1880.0000.00%00:00
QHH.Q28Aug 20283.2283.2283.2283.2280.0000.00%00:00
QHH.U28Sep 20283.2413.2413.2413.2410.0000.00%00:00
QHH.V28Oct 20283.2843.2843.2843.2840.0000.00%00:00
QHH.X28Nov 20283.3543.3543.3543.3540.0000.00%00:00
QHH.Z28Dec 20283.5053.5053.5053.5050.0000.00%00:00
QHH.F29Jan 20293.6263.6263.6263.6260.0000.00%00:00
QHH.G29Feb 20293.5873.5873.5873.5870.0000.00%00:00
QHH.H29Mar 20293.5263.5263.5263.5260.0000.00%00:00
QHH.J29Apr 20293.2313.2313.2313.2310.0000.00%00:00
QHH.K29May 20293.2053.2053.2053.2050.0000.00%00:00
QHH.M29Jun 20293.2353.2353.2353.2350.0000.00%00:00
QHH.N29Jul 20293.2753.2753.2753.2750.0000.00%00:00
QHH.Q29Aug 20293.3193.3193.3193.3190.0000.00%00:00
QHH.U29Sep 20293.333.333.333.330.000.00%00:00
QHH.V29Oct 20293.3763.3763.3763.3760.0000.00%00:00
QHH.X29Nov 20293.4483.4483.4483.4480.0000.00%00:00
QHH.Z29Dec 20293.63.63.63.60.00.00%00:00
QHH.F30Jan 20303.733.733.733.730.000.00%00:00
QHH.G30Feb 20303.6953.6953.6953.6950.0000.00%00:00
QHH.H30Mar 20303.6343.6343.6343.6340.0000.00%00:00
QHH.J30Apr 20303.3233.3233.3233.3230.0000.00%00:00
QHH.K30May 20303.3013.3013.3013.3010.0000.00%00:00
QHH.M30Jun 20303.343.343.343.340.000.00%00:00
QHH.N30Jul 20303.3763.3763.3763.3760.0000.00%00:00
QHH.Q30Aug 20303.423.423.423.420.000.00%00:00
QHH.U30Sep 20303.4313.4313.4313.4310.0000.00%00:00
QHH.V30Oct 20303.4773.4773.4773.4770.0000.00%00:00
QHH.X30Nov 20303.5493.5493.5493.5490.0000.00%00:00
QHH.Z30Dec 20303.7043.7043.7043.7040.0000.00%00:00
QHH.F31Jan 20313.8343.8343.8343.8340.0000.00%00:00
QHH.G31Feb 20313.7993.7993.7993.7990.0000.00%00:00
QHH.H31Mar 20313.7343.7343.7343.7340.0000.00%00:00
QHH.J31Apr 20313.4283.4283.4283.4280.0000.00%00:00
QHH.K31May 20313.4063.4063.4063.4060.0000.00%00:00
QHH.M31Jun 20313.4373.4373.4373.4370.0000.00%00:00
QHH.N31Jul 20313.4773.4773.4773.4770.0000.00%00:00
QHH.Q31Aug 20313.5173.5173.5173.5170.0000.00%00:00
QHH.U31Sep 20313.5323.5323.5323.5320.0000.00%00:00
QHH.V31Oct 20313.5823.5823.5823.5820.0000.00%00:00
QHH.X31Nov 20313.6543.6543.6543.6540.0000.00%00:00
QHH.Z31Dec 20313.8053.8053.8053.8050.0000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.