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.N19 | Jul 2019 | 2.335 | 2.392 | 2.324 | 2.388 | +0.063 | +2.71% | 16:58 |
| QHH.Q19 | Aug 2019 | 2.337 | 2.383 | 2.337 | 2.380 | +0.058 | +2.50% | 15:51 |
| QHH.U19 | Sep 2019 | 2.371 | 2.371 | 2.371 | 2.371 | +0.059 | +2.55% | 14:11 |
| QHH.V19 | Oct 2019 | 2.375 | 2.414 | 2.375 | 2.412 | +0.054 | +2.29% | 13:51 |
| QHH.X19 | Nov 2019 | 2.484 | 2.484 | 2.484 | 2.484 | +0.046 | +1.89% | 13:54 |
| QHH.Z19 | Dec 2019 | 2.651 | 2.688 | 2.651 | 2.678 | +0.041 | +1.55% | 13:54 |
| QHH.F20 | Jan 2020 | 2.778 | 2.806 | 2.778 | 2.800 | +0.040 | +1.45% | 11:48 |
| QHH.G20 | Feb 2020 | 2.782 | 2.782 | 2.782 | 2.782 | +0.044 | +1.61% | 11:11 |
| QHH.H20 | Mar 2020 | 2.672 | 2.672 | 2.672 | 2.670 | -0.002 | -0.07% | 16:51 |
| QHH.J20 | Apr 2020 | 2.504 | 2.510 | 2.504 | 2.510 | +0.015 | +0.60% | 11:15 |
| QHH.M20 | Jun 2020 | 2.508 | 2.508 | 2.508 | 2.489 | -0.019 | -0.76% | 10:00 |
| QHH.N20 | Jul 2020 | 2.547 | 2.547 | 2.547 | 2.549 | +0.002 | +0.08% | 10:19 |
| QHH.U20 | Sep 2020 | 2.542 | 2.542 | 2.542 | 2.536 | -0.006 | -0.24% | 09:28 |
| QHH.V20 | Oct 2020 | 2.572 | 2.572 | 2.572 | 2.572 | +0.007 | +0.27% | 09:10 |
| QHH.X20 | Nov 2020 | 2.626 | 2.626 | 2.626 | 2.610 | -0.016 | -0.61% | 09:02 |
| QHH.Z20 | Dec 2020 | 2.784 | 2.784 | 2.784 | 2.775 | -0.009 | -0.32% | 09:03 |
| QHH.F21 | Jan 2021 | 2.884 | 2.884 | 2.884 | 2.874 | -0.010 | -0.35% | 10:01 |
| QHH.G21 | Feb 2021 | 2.858 | 2.858 | 2.858 | 2.857 | -0.001 | -0.03% | 10:24 |
| QHH.H21 | Mar 2021 | 2.760 | 2.760 | 2.760 | 2.760 | +0.016 | +0.58% | 09:17 |
| QHH.J21 | Apr 2021 | 2.499 | 2.499 | 2.499 | 2.496 | -0.003 | -0.12% | 10:28 |
| QHH.K21 | May 2021 | 2.466 | 2.466 | 2.466 | 2.464 | -0.002 | -0.08% | 10:30 |
| QHH.N21 | Jul 2021 | 2.533 | 2.533 | 2.533 | 2.533 | 0.000 | 0.00% | 00:00 |
| QHH.Q21 | Aug 2021 | 2.543 | 2.543 | 2.543 | 2.543 | 0.000 | 0.00% | 00:00 |
| QHH.U21 | Sep 2021 | 2.536 | 2.536 | 2.536 | 2.536 | 0.000 | 0.00% | 00:00 |
| QHH.V21 | Oct 2021 | 2.56 | 2.56 | 2.56 | 2.56 | 0.00 | 0.00% | 00:00 |
| QHH.X21 | Nov 2021 | 2.615 | 2.615 | 2.615 | 2.615 | 0.000 | 0.00% | 00:00 |
| QHH.N22 | Jul 2022 | 2.528 | 2.528 | 2.528 | 2.528 | 0.000 | 0.00% | 00:00 |
| QHH.Q22 | Aug 2022 | 2.539 | 2.539 | 2.539 | 2.539 | 0.000 | 0.00% | 00:00 |
| QHH.U22 | Sep 2022 | 2.534 | 2.534 | 2.534 | 2.534 | 0.000 | 0.00% | 00:00 |
| QHH.V22 | Oct 2022 | 2.558 | 2.558 | 2.558 | 2.558 | 0.000 | 0.00% | 00:00 |
| QHH.X22 | Nov 2022 | 2.618 | 2.618 | 2.618 | 2.618 | 0.000 | 0.00% | 00:00 |
| QHH.Z22 | Dec 2022 | 2.797 | 2.797 | 2.797 | 2.797 | 0.000 | 0.00% | 00:00 |
| QHH.F23 | Jan 2023 | 2.918 | 2.918 | 2.918 | 2.918 | 0.000 | 0.00% | 00:00 |
| QHH.G23 | Feb 2023 | 2.876 | 2.876 | 2.876 | 2.876 | 0.000 | 0.00% | 00:00 |
| QHH.H23 | Mar 2023 | 2.772 | 2.772 | 2.772 | 2.772 | 0.000 | 0.00% | 00:00 |
| QHH.J23 | Apr 2023 | 2.542 | 2.542 | 2.542 | 2.542 | 0.000 | 0.00% | 00:00 |
| QHH.K23 | May 2023 | 2.531 | 2.531 | 2.531 | 2.531 | 0.000 | 0.00% | 00:00 |
| QHH.M23 | Jun 2023 | 2.571 | 2.571 | 2.571 | 2.571 | 0.000 | 0.00% | 00:00 |
| QHH.N23 | Jul 2023 | 2.613 | 2.613 | 2.613 | 2.613 | 0.000 | 0.00% | 00:00 |
| QHH.Q23 | Aug 2023 | 2.63 | 2.63 | 2.63 | 2.63 | 0.00 | 0.00% | 00:00 |
| QHH.U23 | Sep 2023 | 2.628 | 2.628 | 2.628 | 2.628 | 0.000 | 0.00% | 00:00 |
| QHH.V23 | Oct 2023 | 2.657 | 2.657 | 2.657 | 2.657 | 0.000 | 0.00% | 00:00 |
| QHH.X23 | Nov 2023 | 2.724 | 2.724 | 2.724 | 2.724 | 0.000 | 0.00% | 00:00 |
| QHH.Z23 | Dec 2023 | 2.906 | 2.906 | 2.906 | 2.906 | 0.000 | 0.00% | 00:00 |
| QHH.F24 | Jan 2024 | 3.031 | 3.031 | 3.031 | 3.031 | 0.000 | 0.00% | 00:00 |
| QHH.G24 | Feb 2024 | 2.994 | 2.994 | 2.994 | 2.994 | 0.000 | 0.00% | 00:00 |
| QHH.H24 | Mar 2024 | 2.897 | 2.897 | 2.897 | 2.897 | 0.000 | 0.00% | 00:00 |
| QHH.J24 | Apr 2024 | 2.657 | 2.657 | 2.657 | 2.657 | 0.000 | 0.00% | 00:00 |
| QHH.K24 | May 2024 | 2.643 | 2.643 | 2.643 | 2.643 | 0.000 | 0.00% | 00:00 |
| QHH.M24 | Jun 2024 | 2.673 | 2.673 | 2.673 | 2.673 | 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 | 2.717 | 2.717 | 2.717 | 2.717 | 0.000 | 0.00% | 00:00 |
| QHH.U24 | Sep 2024 | 2.715 | 2.715 | 2.715 | 2.715 | 0.000 | 0.00% | 00:00 |
| QHH.V24 | Oct 2024 | 2.741 | 2.741 | 2.741 | 2.741 | 0.000 | 0.00% | 00:00 |
| QHH.X24 | Nov 2024 | 2.808 | 2.808 | 2.808 | 2.808 | 0.000 | 0.00% | 00:00 |
| QHH.Z24 | Dec 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 0.00 | 0.00% | 00:00 |
| QHH.F25 | Jan 2025 | 3.105 | 3.105 | 3.105 | 3.105 | 0.000 | 0.00% | 00:00 |
| QHH.G25 | Feb 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 0.00 | 0.00% | 00:00 |
| QHH.H25 | Mar 2025 | 3.005 | 3.005 | 3.005 | 3.005 | 0.000 | 0.00% | 00:00 |
| QHH.J25 | Apr 2025 | 2.785 | 2.785 | 2.785 | 2.785 | 0.000 | 0.00% | 00:00 |
| QHH.K25 | May 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00 | 0.00% | 00:00 |
| QHH.M25 | Jun 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 | 0.00% | 00:00 |
| QHH.N25 | Jul 2025 | 2.832 | 2.832 | 2.832 | 2.832 | 0.000 | 0.00% | 00:00 |
| QHH.Q25 | Aug 2025 | 2.849 | 2.849 | 2.849 | 2.849 | 0.000 | 0.00% | 00:00 |
| QHH.U25 | Sep 2025 | 2.849 | 2.849 | 2.849 | 2.849 | 0.000 | 0.00% | 00:00 |
| QHH.V25 | Oct 2025 | 2.873 | 2.873 | 2.873 | 2.873 | 0.000 | 0.00% | 00:00 |
| QHH.X25 | Nov 2025 | 2.937 | 2.937 | 2.937 | 2.937 | 0.000 | 0.00% | 00:00 |
| QHH.Z25 | Dec 2025 | 3.099 | 3.099 | 3.099 | 3.099 | 0.000 | 0.00% | 00:00 |
| QHH.F26 | Jan 2026 | 3.217 | 3.217 | 3.217 | 3.217 | 0.000 | 0.00% | 00:00 |
| QHH.G26 | Feb 2026 | 3.182 | 3.182 | 3.182 | 3.182 | 0.000 | 0.00% | 00:00 |
| QHH.H26 | Mar 2026 | 3.117 | 3.117 | 3.117 | 3.117 | 0.000 | 0.00% | 00:00 |
| QHH.J26 | Apr 2026 | 2.889 | 2.889 | 2.889 | 2.889 | 0.000 | 0.00% | 00:00 |
| QHH.K26 | May 2026 | 2.871 | 2.871 | 2.871 | 2.871 | 0.000 | 0.00% | 00:00 |
| QHH.M26 | Jun 2026 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 | 0.00% | 00:00 |
| QHH.N26 | Jul 2026 | 2.932 | 2.932 | 2.932 | 2.932 | 0.000 | 0.00% | 00:00 |
| QHH.Q26 | Aug 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 0.00 | 0.00% | 00:00 |
| QHH.U26 | Sep 2026 | 2.954 | 2.954 | 2.954 | 2.954 | 0.000 | 0.00% | 00:00 |
| QHH.V26 | Oct 2026 | 2.984 | 2.984 | 2.984 | 2.984 | 0.000 | 0.00% | 00:00 |
| QHH.X26 | Nov 2026 | 3.053 | 3.053 | 3.053 | 3.053 | 0.000 | 0.00% | 00:00 |
| QHH.Z26 | Dec 2026 | 3.213 | 3.213 | 3.213 | 3.213 | 0.000 | 0.00% | 00:00 |
| QHH.F27 | Jan 2027 | 3.338 | 3.338 | 3.338 | 3.338 | 0.000 | 0.00% | 00:00 |
| QHH.G27 | Feb 2027 | 3.305 | 3.305 | 3.305 | 3.305 | 0.000 | 0.00% | 00:00 |
| QHH.H27 | Mar 2027 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 0.00% | 00:00 |
| QHH.J27 | Apr 2027 | 3.012 | 3.012 | 3.012 | 3.012 | 0.000 | 0.00% | 00:00 |
| QHH.K27 | May 2027 | 2.998 | 2.998 | 2.998 | 2.998 | 0.000 | 0.00% | 00:00 |
| QHH.M27 | Jun 2027 | 3.028 | 3.028 | 3.028 | 3.028 | 0.000 | 0.00% | 00:00 |
| QHH.N27 | Jul 2027 | 3.061 | 3.061 | 3.061 | 3.061 | 0.000 | 0.00% | 00:00 |
| QHH.Q27 | Aug 2027 | 3.081 | 3.081 | 3.081 | 3.081 | 0.000 | 0.00% | 00:00 |
| QHH.U27 | Sep 2027 | 3.086 | 3.086 | 3.086 | 3.086 | 0.000 | 0.00% | 00:00 |
| QHH.V27 | Oct 2027 | 3.114 | 3.114 | 3.114 | 3.114 | 0.000 | 0.00% | 00:00 |
| QHH.X27 | Nov 2027 | 3.18 | 3.18 | 3.18 | 3.18 | 0.00 | 0.00% | 00:00 |
| QHH.Z27 | Dec 2027 | 3.335 | 3.335 | 3.335 | 3.335 | 0.000 | 0.00% | 00:00 |
| QHH.F28 | Jan 2028 | 3.455 | 3.455 | 3.455 | 3.455 | 0.000 | 0.00% | 00:00 |
| QHH.G28 | Feb 2028 | 3.42 | 3.42 | 3.42 | 3.42 | 0.00 | 0.00% | 00:00 |
| QHH.H28 | Mar 2028 | 3.355 | 3.355 | 3.355 | 3.355 | 0.000 | 0.00% | 00:00 |
| QHH.J28 | Apr 2028 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 00:00 |
| QHH.K28 | May 2028 | 3.09 | 3.09 | 3.09 | 3.09 | 0.00 | 0.00% | 00:00 |
| QHH.M28 | Jun 2028 | 3.122 | 3.122 | 3.122 | 3.122 | 0.000 | 0.00% | 00:00 |
| QHH.N28 | Jul 2028 | 3.162 | 3.162 | 3.162 | 3.162 | 0.000 | 0.00% | 00:00 |
| QHH.Q28 | Aug 2028 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 | 0.00% | 00:00 |
| QHH.U28 | Sep 2028 | 3.213 | 3.213 | 3.213 | 3.213 | 0.000 | 0.00% | 00:00 |
| QHH.V28 | Oct 2028 | 3.256 | 3.256 | 3.256 | 3.256 | 0.000 | 0.00% | 00:00 |
| QHH.X28 | Nov 2028 | 3.322 | 3.322 | 3.322 | 3.322 | 0.000 | 0.00% | 00:00 |
| QHH.Z28 | Dec 2028 | 3.474 | 3.474 | 3.474 | 3.474 | 0.000 | 0.00% | 00:00 |
| QHH.F29 | Jan 2029 | 3.597 | 3.597 | 3.597 | 3.597 | 0.000 | 0.00% | 00:00 |
| QHH.G29 | Feb 2029 | 3.562 | 3.562 | 3.562 | 3.562 | 0.000 | 0.00% | 00:00 |
| QHH.H29 | Mar 2029 | 3.497 | 3.497 | 3.497 | 3.497 | 0.000 | 0.00% | 00:00 |
| QHH.J29 | Apr 2029 | 3.217 | 3.217 | 3.217 | 3.217 | 0.000 | 0.00% | 00:00 |
| QHH.K29 | May 2029 | 3.195 | 3.195 | 3.195 | 3.195 | 0.000 | 0.00% | 00:00 |
| QHH.M29 | Jun 2029 | 3.23 | 3.23 | 3.23 | 3.23 | 0.00 | 0.00% | 00:00 |
| QHH.N29 | Jul 2029 | 3.27 | 3.27 | 3.27 | 3.27 | 0.00 | 0.00% | 00:00 |
| QHH.Q29 | Aug 2029 | 3.31 | 3.31 | 3.31 | 3.31 | 0.00 | 0.00% | 00:00 |
| QHH.U29 | Sep 2029 | 3.324 | 3.324 | 3.324 | 3.324 | 0.000 | 0.00% | 00:00 |
| QHH.V29 | Oct 2029 | 3.371 | 3.371 | 3.371 | 3.371 | 0.000 | 0.00% | 00:00 |
| QHH.X29 | Nov 2029 | 3.443 | 3.443 | 3.443 | 3.443 | 0.000 | 0.00% | 00:00 |
| QHH.Z29 | Dec 2029 | 3.598 | 3.598 | 3.598 | 3.598 | 0.000 | 0.00% | 00:00 |
| QHH.F30 | Jan 2030 | 3.728 | 3.728 | 3.728 | 3.728 | 0.000 | 0.00% | 00:00 |
| QHH.G30 | Feb 2030 | 3.693 | 3.693 | 3.693 | 3.693 | 0.000 | 0.00% | 00:00 |
| QHH.H30 | Mar 2030 | 3.628 | 3.628 | 3.628 | 3.628 | 0.000 | 0.00% | 00:00 |
| QHH.J30 | Apr 2030 | 3.336 | 3.336 | 3.336 | 3.336 | 0.000 | 0.00% | 00:00 |
| QHH.K30 | May 2030 | 3.314 | 3.314 | 3.314 | 3.314 | 0.000 | 0.00% | 00:00 |
| QHH.M30 | Jun 2030 | 3.349 | 3.349 | 3.349 | 3.349 | 0.000 | 0.00% | 00:00 |
| QHH.N30 | Jul 2030 | 3.389 | 3.389 | 3.389 | 3.389 | 0.000 | 0.00% | 00:00 |
| QHH.Q30 | Aug 2030 | 3.429 | 3.429 | 3.429 | 3.429 | 0.000 | 0.00% | 00:00 |
| QHH.U30 | Sep 2030 | 3.444 | 3.444 | 3.444 | 3.444 | 0.000 | 0.00% | 00:00 |
| QHH.V30 | Oct 2030 | 3.49 | 3.49 | 3.49 | 3.49 | 0.00 | 0.00% | 00:00 |
| QHH.X30 | Nov 2030 | 3.562 | 3.562 | 3.562 | 3.562 | 0.000 | 0.00% | 00:00 |
| QHH.Z30 | Dec 2030 | 3.717 | 3.717 | 3.717 | 3.717 | 0.000 | 0.00% | 00:00 |
| QHH.F31 | Jan 2031 | 3.847 | 3.847 | 3.847 | 3.847 | 0.000 | 0.00% | 00:00 |
| QHH.G31 | Feb 2031 | 3.812 | 3.812 | 3.812 | 3.812 | 0.000 | 0.00% | 00:00 |
| QHH.H31 | Mar 2031 | 3.747 | 3.747 | 3.747 | 3.747 | 0.000 | 0.00% | 00:00 |
| QHH.J31 | Apr 2031 | 3.445 | 3.445 | 3.445 | 3.445 | 0.000 | 0.00% | 00:00 |
| QHH.K31 | May 2031 | 3.423 | 3.423 | 3.423 | 3.423 | 0.000 | 0.00% | 00:00 |
| QHH.M31 | Jun 2031 | 3.458 | 3.458 | 3.458 | 3.458 | 0.000 | 0.00% | 00:00 |
| QHH.N31 | Jul 2031 | 3.498 | 3.498 | 3.498 | 3.498 | 0.000 | 0.00% | 00:00 |
| QHH.Q31 | Aug 2031 | 3.538 | 3.538 | 3.538 | 3.538 | 0.000 | 0.00% | 00:00 |
| QHH.U31 | Sep 2031 | 3.553 | 3.553 | 3.553 | 3.553 | 0.000 | 0.00% | 00:00 |
| QHH.V31 | Oct 2031 | 3.598 | 3.598 | 3.598 | 3.598 | 0.000 | 0.00% | 00:00 |
| QHH.X31 | Nov 2031 | 3.671 | 3.671 | 3.671 | 3.671 | 0.000 | 0.00% | 00:00 |
| QHH.Z31 | Dec 2031 | 3.826 | 3.826 | 3.826 | 3.826 | 0.000 | 0.00% | 00:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||