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 | 2.624 | 2.624 | 2.624 | 2.624 | -0.001 | -0.04% | 11:23 |
| QHH.J19 | Apr 2019 | 2.656 | 2.656 | 2.656 | 2.647 | -0.009 | -0.34% | 14:51 |
| QHH.K19 | May 2019 | 2.682 | 2.682 | 2.682 | 2.640 | -0.042 | -1.57% | 11:14 |
| QHH.M19 | Jun 2019 | 2.729 | 2.729 | 2.729 | 2.696 | -0.033 | -1.21% | 11:16 |
| QHH.N19 | Jul 2019 | 2.780 | 2.780 | 2.780 | 2.767 | -0.013 | -0.47% | 09:46 |
| QHH.Q19 | Aug 2019 | 2.799 | 2.799 | 2.799 | 2.789 | -0.010 | -0.36% | 07:58 |
| QHH.U19 | Sep 2019 | 2.790 | 2.790 | 2.790 | 2.760 | -0.030 | -1.08% | 11:45 |
| QHH.V19 | Oct 2019 | 2.810 | 2.810 | 2.810 | 2.798 | -0.012 | -0.43% | 08:03 |
| QHH.X19 | Nov 2019 | 2.859 | 2.859 | 2.859 | 2.836 | -0.023 | -0.80% | 13:16 |
| QHH.Z19 | Dec 2019 | 2.998 | 2.998 | 2.998 | 2.975 | -0.023 | -0.77% | 13:11 |
| QHH.F20 | Jan 2020 | 3.083 | 3.083 | 3.083 | 3.061 | -0.022 | -0.71% | 13:12 |
| QHH.G20 | Feb 2020 | 3.016 | 3.016 | 3.016 | 3.001 | -0.015 | -0.50% | 13:12 |
| QHH.H20 | Mar 2020 | 2.900 | 2.900 | 2.900 | 2.895 | -0.005 | -0.17% | 13:17 |
| QHH.J20 | Apr 2020 | 2.594 | 2.594 | 2.594 | 2.604 | +0.010 | +0.39% | 13:21 |
| QHH.K20 | May 2020 | 2.557 | 2.557 | 2.557 | 2.565 | +0.008 | +0.31% | 13:21 |
| QHH.M20 | Jun 2020 | 2.585 | 2.585 | 2.585 | 2.591 | +0.006 | +0.23% | 13:18 |
| QHH.N20 | Jul 2020 | 2.616 | 2.616 | 2.616 | 2.622 | +0.006 | +0.23% | 13:18 |
| QHH.Q20 | Aug 2020 | 2.618 | 2.618 | 2.618 | 2.624 | +0.006 | +0.23% | 13:18 |
| QHH.U20 | Sep 2020 | 2.599 | 2.599 | 2.599 | 2.607 | +0.008 | +0.31% | 13:18 |
| QHH.V20 | Oct 2020 | 2.621 | 2.621 | 2.621 | 2.631 | +0.010 | +0.38% | 13:19 |
| QHH.X20 | Nov 2020 | 2.667 | 2.667 | 2.667 | 2.671 | +0.004 | +0.15% | 10:05 |
| QHH.J21 | Apr 2021 | 2.506 | 2.506 | 2.506 | 2.506 | 0.000 | 0.00% | 00:00 |
| QHH.M21 | Jun 2021 | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 0.00% | 00:00 |
| QHH.N21 | Jul 2021 | 2.549 | 2.549 | 2.549 | 2.549 | 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 | 2.559 | 2.559 | 2.559 | 2.559 | 0.000 | 0.00% | 00:00 |
| QHH.V21 | Oct 2021 | 2.588 | 2.588 | 2.588 | 2.588 | 0.000 | 0.00% | 00:00 |
| QHH.X21 | Nov 2021 | 2.651 | 2.651 | 2.651 | 2.651 | 0.000 | 0.00% | 00:00 |
| QHH.F22 | Jan 2022 | 2.955 | 2.955 | 2.955 | 2.955 | 0.000 | 0.00% | 00:00 |
| QHH.G22 | Feb 2022 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 | 0.00% | 00:00 |
| QHH.H22 | Mar 2022 | 2.775 | 2.775 | 2.775 | 2.775 | 0.000 | 0.00% | 00:00 |
| QHH.J22 | Apr 2022 | 2.525 | 2.525 | 2.525 | 2.525 | 0.000 | 0.00% | 00:00 |
| QHH.K22 | May 2022 | 2.502 | 2.502 | 2.502 | 2.502 | 0.000 | 0.00% | 00:00 |
| QHH.M22 | Jun 2022 | 2.531 | 2.531 | 2.531 | 2.531 | 0.000 | 0.00% | 00:00 |
| QHH.N22 | Jul 2022 | 2.563 | 2.563 | 2.563 | 2.563 | 0.000 | 0.00% | 00:00 |
| QHH.Q22 | Aug 2022 | 2.566 | 2.566 | 2.566 | 2.566 | 0.000 | 0.00% | 00:00 |
| QHH.U22 | Sep 2022 | 2.563 | 2.563 | 2.563 | 2.563 | 0.000 | 0.00% | 00:00 |
| QHH.V22 | Oct 2022 | 2.592 | 2.592 | 2.592 | 2.592 | 0.000 | 0.00% | 00:00 |
| QHH.X22 | Nov 2022 | 2.657 | 2.657 | 2.657 | 2.657 | 0.000 | 0.00% | 00:00 |
| QHH.Z22 | Dec 2022 | 2.822 | 2.822 | 2.822 | 2.822 | 0.000 | 0.00% | 00:00 |
| QHH.F23 | Jan 2023 | 2.944 | 2.944 | 2.944 | 2.944 | 0.000 | 0.00% | 00:00 |
| QHH.G23 | Feb 2023 | 2.896 | 2.896 | 2.896 | 2.896 | 0.000 | 0.00% | 00:00 |
| QHH.H23 | Mar 2023 | 2.798 | 2.798 | 2.798 | 2.798 | 0.000 | 0.00% | 00:00 |
| QHH.J23 | Apr 2023 | 2.573 | 2.573 | 2.573 | 2.573 | 0.000 | 0.00% | 00:00 |
| QHH.K23 | May 2023 | 2.57 | 2.57 | 2.57 | 2.57 | 0.00 | 0.00% | 00:00 |
| QHH.M23 | Jun 2023 | 2.608 | 2.608 | 2.608 | 2.608 | 0.000 | 0.00% | 00:00 |
| QHH.N23 | Jul 2023 | 2.648 | 2.648 | 2.648 | 2.648 | 0.000 | 0.00% | 00:00 |
| QHH.Q23 | Aug 2023 | 2.668 | 2.668 | 2.668 | 2.668 | 0.000 | 0.00% | 00:00 |
| QHH.U23 | Sep 2023 | 2.67 | 2.67 | 2.67 | 2.67 | 0.00 | 0.00% | 00:00 |
| QHH.V23 | Oct 2023 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 | 0.00% | 00:00 |
| QHH.X23 | Nov 2023 | 2.766 | 2.766 | 2.766 | 2.766 | 0.000 | 0.00% | 00:00 |
| QHH.Z23 | Dec 2023 | 2.929 | 2.929 | 2.929 | 2.929 | 0.000 | 0.00% | 00:00 |
| QHH.F24 | Jan 2024 | 3.053 | 3.053 | 3.053 | 3.053 | 0.000 | 0.00% | 00:00 |
| QHH.G24 | Feb 2024 | 3.013 | 3.013 | 3.013 | 3.013 | 0.000 | 0.00% | 00:00 |
| QHH.H24 | Mar 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 0.00 | 0.00% | 00:00 |
| QHH.J24 | Apr 2024 | 2.685 | 2.685 | 2.685 | 2.685 | 0.000 | 0.00% | 00:00 |
| QHH.K24 | May 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 0.00 | 0.00% | 00:00 |
| QHH.M24 | Jun 2024 | 2.701 | 2.701 | 2.701 | 2.701 | 0.000 | 0.00% | 00:00 |
| QHH.N24 | Jul 2024 | 2.735 | 2.735 | 2.735 | 2.735 | 0.000 | 0.00% | 00:00 |
| QHH.Q24 | Aug 2024 | 2.754 | 2.754 | 2.754 | 2.754 | 0.000 | 0.00% | 00:00 |
| QHH.U24 | Sep 2024 | 2.756 | 2.756 | 2.756 | 2.756 | 0.000 | 0.00% | 00:00 |
| QHH.V24 | Oct 2024 | 2.783 | 2.783 | 2.783 | 2.783 | 0.000 | 0.00% | 00:00 |
| QHH.X24 | Nov 2024 | 2.849 | 2.849 | 2.849 | 2.849 | 0.000 | 0.00% | 00:00 |
| QHH.Z24 | Dec 2024 | 3.001 | 3.001 | 3.001 | 3.001 | 0.000 | 0.00% | 00:00 |
| QHH.F25 | Jan 2025 | 3.122 | 3.122 | 3.122 | 3.122 | 0.000 | 0.00% | 00:00 |
| QHH.G25 | Feb 2025 | 3.082 | 3.082 | 3.082 | 3.082 | 0.000 | 0.00% | 00:00 |
| QHH.H25 | Mar 2025 | 3.017 | 3.017 | 3.017 | 3.017 | 0.000 | 0.00% | 00:00 |
| QHH.J25 | Apr 2025 | 2.792 | 2.792 | 2.792 | 2.792 | 0.000 | 0.00% | 00:00 |
| QHH.K25 | May 2025 | 2.777 | 2.777 | 2.777 | 2.777 | 0.000 | 0.00% | 00:00 |
| QHH.M25 | Jun 2025 | 2.806 | 2.806 | 2.806 | 2.806 | 0.000 | 0.00% | 00:00 |
| QHH.N25 | Jul 2025 | 2.838 | 2.838 | 2.838 | 2.838 | 0.000 | 0.00% | 00:00 |
| QHH.Q25 | Aug 2025 | 2.857 | 2.857 | 2.857 | 2.857 | 0.000 | 0.00% | 00:00 |
| QHH.U25 | Sep 2025 | 2.861 | 2.861 | 2.861 | 2.861 | 0.000 | 0.00% | 00:00 |
| QHH.V25 | Oct 2025 | 2.889 | 2.889 | 2.889 | 2.889 | 0.000 | 0.00% | 00:00 |
| QHH.X25 | Nov 2025 | 2.955 | 2.955 | 2.955 | 2.955 | 0.000 | 0.00% | 00:00 |
| QHH.Z25 | Dec 2025 | 3.107 | 3.107 | 3.107 | 3.107 | 0.000 | 0.00% | 00:00 |
| QHH.F26 | Jan 2026 | 3.228 | 3.228 | 3.228 | 3.228 | 0.000 | 0.00% | 00:00 |
| QHH.G26 | Feb 2026 | 3.191 | 3.191 | 3.191 | 3.191 | 0.000 | 0.00% | 00:00 |
| QHH.H26 | Mar 2026 | 3.126 | 3.126 | 3.126 | 3.126 | 0.000 | 0.00% | 00:00 |
| QHH.J26 | Apr 2026 | 2.901 | 2.901 | 2.901 | 2.901 | 0.000 | 0.00% | 00:00 |
| QHH.K26 | May 2026 | 2.883 | 2.883 | 2.883 | 2.883 | 0.000 | 0.00% | 00:00 |
| QHH.M26 | Jun 2026 | 2.907 | 2.907 | 2.907 | 2.907 | 0.000 | 0.00% | 00:00 |
| QHH.N26 | Jul 2026 | 2.934 | 2.934 | 2.934 | 2.934 | 0.000 | 0.00% | 00:00 |
| QHH.Q26 | Aug 2026 | 2.954 | 2.954 | 2.954 | 2.954 | 0.000 | 0.00% | 00:00 |
| QHH.U26 | Sep 2026 | 2.958 | 2.958 | 2.958 | 2.958 | 0.000 | 0.00% | 00:00 |
| QHH.V26 | Oct 2026 | 2.986 | 2.986 | 2.986 | 2.986 | 0.000 | 0.00% | 00:00 |
| QHH.X26 | Nov 2026 | 3.052 | 3.052 | 3.052 | 3.052 | 0.000 | 0.00% | 00:00 |
| QHH.Z26 | Dec 2026 | 3.204 | 3.204 | 3.204 | 3.204 | 0.000 | 0.00% | 00:00 |
| QHH.F27 | Jan 2027 | 3.326 | 3.326 | 3.326 | 3.326 | 0.000 | 0.00% | 00:00 |
| QHH.G27 | Feb 2027 | 3.291 | 3.291 | 3.291 | 3.291 | 0.000 | 0.00% | 00:00 |
| QHH.H27 | Mar 2027 | 3.226 | 3.226 | 3.226 | 3.226 | 0.000 | 0.00% | 00:00 |
| QHH.J27 | Apr 2027 | 3.001 | 3.001 | 3.001 | 3.001 | 0.000 | 0.00% | 00:00 |
| QHH.K27 | May 2027 | 2.983 | 2.983 | 2.983 | 2.983 | 0.000 | 0.00% | 00:00 |
| QHH.M27 | Jun 2027 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00 | 0.00% | 00:00 |
| QHH.N27 | Jul 2027 | 3.039 | 3.039 | 3.039 | 3.039 | 0.000 | 0.00% | 00:00 |
| QHH.Q27 | Aug 2027 | 3.057 | 3.057 | 3.057 | 3.057 | 0.000 | 0.00% | 00:00 |
| QHH.U27 | Sep 2027 | 3.062 | 3.062 | 3.062 | 3.062 | 0.000 | 0.00% | 00:00 |
| QHH.V27 | Oct 2027 | 3.09 | 3.09 | 3.09 | 3.09 | 0.00 | 0.00% | 00:00 |
| QHH.X27 | Nov 2027 | 3.156 | 3.156 | 3.156 | 3.156 | 0.000 | 0.00% | 00:00 |
| QHH.Z27 | Dec 2027 | 3.307 | 3.307 | 3.307 | 3.307 | 0.000 | 0.00% | 00:00 |
| QHH.F28 | Jan 2028 | 3.429 | 3.429 | 3.429 | 3.429 | 0.000 | 0.00% | 00:00 |
| QHH.G28 | Feb 2028 | 3.394 | 3.394 | 3.394 | 3.394 | 0.000 | 0.00% | 00:00 |
| QHH.H28 | Mar 2028 | 3.329 | 3.329 | 3.329 | 3.329 | 0.000 | 0.00% | 00:00 |
| QHH.J28 | Apr 2028 | 3.073 | 3.073 | 3.073 | 3.073 | 0.000 | 0.00% | 00:00 |
| QHH.K28 | May 2028 | 3.053 | 3.053 | 3.053 | 3.053 | 0.000 | 0.00% | 00:00 |
| QHH.M28 | Jun 2028 | 3.083 | 3.083 | 3.083 | 3.083 | 0.000 | 0.00% | 00:00 |
| QHH.N28 | Jul 2028 | 3.123 | 3.123 | 3.123 | 3.123 | 0.000 | 0.00% | 00:00 |
| QHH.Q28 | Aug 2028 | 3.163 | 3.163 | 3.163 | 3.163 | 0.000 | 0.00% | 00:00 |
| QHH.U28 | Sep 2028 | 3.176 | 3.176 | 3.176 | 3.176 | 0.000 | 0.00% | 00:00 |
| QHH.V28 | Oct 2028 | 3.222 | 3.222 | 3.222 | 3.222 | 0.000 | 0.00% | 00:00 |
| QHH.X28 | Nov 2028 | 3.288 | 3.288 | 3.288 | 3.288 | 0.000 | 0.00% | 00:00 |
| QHH.Z28 | Dec 2028 | 3.439 | 3.439 | 3.439 | 3.439 | 0.000 | 0.00% | 00:00 |
| QHH.F29 | Jan 2029 | 3.56 | 3.56 | 3.56 | 3.56 | 0.00 | 0.00% | 00:00 |
| QHH.G29 | Feb 2029 | 3.525 | 3.525 | 3.525 | 3.525 | 0.000 | 0.00% | 00:00 |
| QHH.H29 | Mar 2029 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 0.00% | 00:00 |
| QHH.J29 | Apr 2029 | 3.165 | 3.165 | 3.165 | 3.165 | 0.000 | 0.00% | 00:00 |
| QHH.K29 | May 2029 | 3.143 | 3.143 | 3.143 | 3.143 | 0.000 | 0.00% | 00:00 |
| QHH.M29 | Jun 2029 | 3.173 | 3.173 | 3.173 | 3.173 | 0.000 | 0.00% | 00:00 |
| QHH.N29 | Jul 2029 | 3.213 | 3.213 | 3.213 | 3.213 | 0.000 | 0.00% | 00:00 |
| QHH.Q29 | Aug 2029 | 3.253 | 3.253 | 3.253 | 3.253 | 0.000 | 0.00% | 00:00 |
| QHH.U29 | Sep 2029 | 3.268 | 3.268 | 3.268 | 3.268 | 0.000 | 0.00% | 00:00 |
| QHH.V29 | Oct 2029 | 3.314 | 3.314 | 3.314 | 3.314 | 0.000 | 0.00% | 00:00 |
| QHH.X29 | Nov 2029 | 3.386 | 3.386 | 3.386 | 3.386 | 0.000 | 0.00% | 00:00 |
| QHH.Z29 | Dec 2029 | 3.538 | 3.538 | 3.538 | 3.538 | 0.000 | 0.00% | 00:00 |
| QHH.F30 | Jan 2030 | 3.668 | 3.668 | 3.668 | 3.668 | 0.000 | 0.00% | 00:00 |
| QHH.G30 | Feb 2030 | 3.633 | 3.633 | 3.633 | 3.633 | 0.000 | 0.00% | 00:00 |
| QHH.H30 | Mar 2030 | 3.568 | 3.568 | 3.568 | 3.568 | 0.000 | 0.00% | 00:00 |
| QHH.J30 | Apr 2030 | 3.261 | 3.261 | 3.261 | 3.261 | 0.000 | 0.00% | 00:00 |
| QHH.K30 | May 2030 | 3.239 | 3.239 | 3.239 | 3.239 | 0.000 | 0.00% | 00:00 |
| QHH.M30 | Jun 2030 | 3.274 | 3.274 | 3.274 | 3.274 | 0.000 | 0.00% | 00:00 |
| QHH.N30 | Jul 2030 | 3.314 | 3.314 | 3.314 | 3.314 | 0.000 | 0.00% | 00:00 |
| QHH.Q30 | Aug 2030 | 3.354 | 3.354 | 3.354 | 3.354 | 0.000 | 0.00% | 00:00 |
| QHH.U30 | Sep 2030 | 3.369 | 3.369 | 3.369 | 3.369 | 0.000 | 0.00% | 00:00 |
| QHH.V30 | Oct 2030 | 3.415 | 3.415 | 3.415 | 3.415 | 0.000 | 0.00% | 00:00 |
| QHH.X30 | Nov 2030 | 3.487 | 3.487 | 3.487 | 3.487 | 0.000 | 0.00% | 00:00 |
| QHH.Z30 | Dec 2030 | 3.642 | 3.642 | 3.642 | 3.642 | 0.000 | 0.00% | 00:00 |
| QHH.F31 | Jan 2031 | 3.772 | 3.772 | 3.772 | 3.772 | 0.000 | 0.00% | 00:00 |
| QHH.G31 | Feb 2031 | 3.737 | 3.737 | 3.737 | 3.737 | 0.000 | 0.00% | 00:00 |
| QHH.H31 | Mar 2031 | 3.672 | 3.672 | 3.672 | 3.672 | 0.000 | 0.00% | 00:00 |
| QHH.J31 | Apr 2031 | 3.362 | 3.362 | 3.362 | 3.362 | 0.000 | 0.00% | 00:00 |
| QHH.K31 | May 2031 | 3.34 | 3.34 | 3.34 | 3.34 | 0.00 | 0.00% | 00:00 |
| QHH.M31 | Jun 2031 | 3.375 | 3.375 | 3.375 | 3.375 | 0.000 | 0.00% | 00:00 |
| QHH.N31 | Jul 2031 | 3.415 | 3.415 | 3.415 | 3.415 | 0.000 | 0.00% | 00:00 |
| QHH.Q31 | Aug 2031 | 3.455 | 3.455 | 3.455 | 3.455 | 0.000 | 0.00% | 00:00 |
| QHH.U31 | Sep 2031 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 00:00 |
| QHH.V31 | Oct 2031 | 3.516 | 3.516 | 3.516 | 3.516 | 0.000 | 0.00% | 00:00 |
| QHH.X31 | Nov 2031 | 3.588 | 3.588 | 3.588 | 3.588 | 0.000 | 0.00% | 00:00 |
| QHH.Z31 | Dec 2031 | 3.743 | 3.743 | 3.743 | 3.743 | 0.000 | 0.00% | 00:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
