Friday Dec 13, 8:32AM EST

HENRY HUB NATURAL GAS PENULTIMATE (NYMEX:QNP)

New York Mercantile Exchange (NYMEX)Energy › HENRY HUB NATURAL GAS PENULTIMATE (QNP)
MarketContractOpenHighLowLastChangePctTime
QNP.F20Jan 20202.2642.2642.2642.2640.0000.00%00:00
QNP.G20Feb 20202.2432.2432.2432.2430.0000.00%00:00
QNP.H20Mar 20202.2182.2182.2182.2180.0000.00%00:00
QNP.J20Apr 20202.1652.1652.1652.1650.0000.00%00:00
QNP.K20May 20202.1862.1862.1862.1860.0000.00%00:00
QNP.M20Jun 20202.2372.2372.2372.2370.0000.00%00:00
QNP.N20Jul 20202.292.292.292.290.000.00%00:00
QNP.Q20Aug 20202.2872.2872.2872.2870.0000.00%00:00
QNP.U20Sep 20202.2892.2892.2892.2890.0000.00%00:00
QNP.V20Oct 20202.3172.3172.3172.3170.0000.00%00:00
QNP.X20Nov 20202.3952.3952.3952.3950.0000.00%00:00
QNP.Z20Dec 20202.5642.5642.5642.5640.0000.00%00:00
QNP.F21Jan 20212.6882.6882.6882.6880.0000.00%00:00
QNP.G21Feb 20212.6482.6482.6482.6480.0000.00%00:00
QNP.H21Mar 20212.5422.5422.5422.5420.0000.00%00:00
QNP.J21Apr 20212.3072.3072.3072.3070.0000.00%00:00
QNP.K21May 20212.2962.2962.2962.2960.0000.00%00:00
QNP.M21Jun 20212.3342.3342.3342.3340.0000.00%00:00
QNP.N21Jul 20212.3812.3812.3812.3810.0000.00%00:00
QNP.Q21Aug 20212.3882.3882.3882.3880.0000.00%00:00
QNP.U21Sep 20212.3742.3742.3742.3740.0000.00%00:00
QNP.V21Oct 20212.3992.3992.3992.3990.0000.00%00:00
QNP.X21Nov 20212.4672.4672.4672.4670.0000.00%00:00
QNP.Z21Dec 20212.6362.6362.6362.6360.0000.00%00:00
QNP.F22Jan 20222.7552.7552.7552.7550.0000.00%00:00
QNP.G22Feb 20222.712.712.712.710.000.00%00:00
QNP.H22Mar 20222.572.572.572.570.000.00%00:00
QNP.J22Apr 20222.312.312.312.310.000.00%00:00
QNP.K22May 20222.2842.2842.2842.2840.0000.00%00:00
QNP.M22Jun 20222.3222.3222.3222.3220.0000.00%00:00
QNP.N22Jul 20222.3672.3672.3672.3670.0000.00%00:00
QNP.Q22Aug 20222.3772.3772.3772.3770.0000.00%00:00
QNP.U22Sep 20222.372.372.372.370.000.00%00:00
QNP.V22Oct 20222.3932.3932.3932.3930.0000.00%00:00
QNP.X22Nov 20222.4592.4592.4592.4590.0000.00%00:00
QNP.Z22Dec 20222.6292.6292.6292.6290.0000.00%00:00
QNP.F23Jan 20232.7492.7492.7492.7490.0000.00%00:00
QNP.G23Feb 20232.7132.7132.7132.7130.0000.00%00:00
QNP.H23Mar 20232.5892.5892.5892.5890.0000.00%00:00
QNP.J23Apr 20232.3252.3252.3252.3250.0000.00%00:00
QNP.K23May 20232.3112.3112.3112.3110.0000.00%00:00
QNP.M23Jun 20232.3442.3442.3442.3440.0000.00%00:00
QNP.N23Jul 20232.3932.3932.3932.3930.0000.00%00:00
QNP.Q23Aug 20232.4092.4092.4092.4090.0000.00%00:00
QNP.U23Sep 20232.4042.4042.4042.4040.0000.00%00:00
QNP.V23Oct 20232.4342.4342.4342.4340.0000.00%00:00
QNP.X23Nov 20232.4992.4992.4992.4990.0000.00%00:00
QNP.Z23Dec 20232.6852.6852.6852.6850.0000.00%00:00
QNP.F24Jan 20242.8032.8032.8032.8030.0000.00%00:00
QNP.G24Feb 20242.782.782.782.780.000.00%00:00
QNP.H24Mar 20242.662.662.662.660.000.00%00:00
QNP.J24Apr 20242.42.42.42.40.00.00%00:00
QNP.K24May 20242.382.382.382.380.000.00%00:00
QNP.M24Jun 20242.4072.4072.4072.4070.0000.00%00:00
QNP.N24Jul 20242.442.442.442.440.000.00%00:00
QNP.Q24Aug 20242.4452.4452.4452.4450.0000.00%00:00
QNP.U24Sep 20242.4382.4382.4382.4380.0000.00%00:00
QNP.V24Oct 20242.4642.4642.4642.4640.0000.00%00:00
QNP.X24Nov 20242.5262.5262.5262.5260.0000.00%00:00
QNP.Z24Dec 20242.7062.7062.7062.7060.0000.00%00:00
QNP.F25Jan 20252.8242.8242.8242.8240.0000.00%00:00
QNP.G25Feb 20252.7942.7942.7942.7940.0000.00%00:00
QNP.H25Mar 20252.7032.7032.7032.7030.0000.00%00:00
QNP.J25Apr 20252.4432.4432.4432.4430.0000.00%00:00
QNP.K25May 20252.4312.4312.4312.4310.0000.00%00:00
QNP.M25Jun 20252.4582.4582.4582.4580.0000.00%00:00
QNP.N25Jul 20252.4932.4932.4932.4930.0000.00%00:00
QNP.Q25Aug 20252.52.52.52.50.00.00%00:00
QNP.U25Sep 20252.4942.4942.4942.4940.0000.00%00:00
QNP.V25Oct 20252.5182.5182.5182.5180.0000.00%00:00
QNP.X25Nov 20252.582.582.582.580.000.00%00:00
QNP.Z25Dec 20252.7392.7392.7392.7390.0000.00%00:00
QNP.F26Jan 20262.8592.8592.8592.8590.0000.00%00:00
QNP.G26Feb 20262.8322.8322.8322.8320.0000.00%00:00
QNP.H26Mar 20262.7672.7672.7672.7670.0000.00%00:00
QNP.J26Apr 20262.4692.4692.4692.4690.0000.00%00:00
QNP.K26May 20262.4652.4652.4652.4650.0000.00%00:00
QNP.M26Jun 20262.4982.4982.4982.4980.0000.00%00:00
QNP.N26Jul 20262.5422.5422.5422.5420.0000.00%00:00
QNP.Q26Aug 20262.5442.5442.5442.5440.0000.00%00:00
QNP.U26Sep 20262.5372.5372.5372.5370.0000.00%00:00
QNP.V26Oct 20262.5612.5612.5612.5610.0000.00%00:00
QNP.X26Nov 20262.6262.6262.6262.6260.0000.00%00:00
QNP.Z26Dec 20262.7972.7972.7972.7970.0000.00%00:00
QNP.F27Jan 20272.9252.9252.9252.9250.0000.00%00:00
QNP.G27Feb 20272.92.92.92.90.00.00%00:00
QNP.H27Mar 20272.8162.8162.8162.8160.0000.00%00:00
QNP.J27Apr 20272.562.562.562.560.000.00%00:00
QNP.K27May 20272.552.552.552.550.000.00%00:00
QNP.M27Jun 20272.5762.5762.5762.5760.0000.00%00:00
QNP.N27Jul 20272.6112.6112.6112.6110.0000.00%00:00
QNP.Q27Aug 20272.6232.6232.6232.6230.0000.00%00:00
QNP.U27Sep 20272.6282.6282.6282.6280.0000.00%00:00
QNP.V27Oct 20272.6562.6562.6562.6560.0000.00%00:00
QNP.X27Nov 20272.7222.7222.7222.7220.0000.00%00:00
QNP.Z27Dec 20272.8992.8992.8992.8990.0000.00%00:00
QNP.F28Jan 20282.9972.9972.9972.9970.0000.00%00:00
QNP.G28Feb 20282.9612.9612.9612.9610.0000.00%00:00
QNP.H28Mar 20282.8652.8652.8652.8650.0000.00%00:00
QNP.J28Apr 20282.6042.6042.6042.6040.0000.00%00:00
QNP.K28May 20282.5812.5812.5812.5810.0000.00%00:00
QNP.M28Jun 20282.6162.6162.6162.6160.0000.00%00:00
QNP.N28Jul 20282.6562.6562.6562.6560.0000.00%00:00
QNP.Q28Aug 20282.6912.6912.6912.6910.0000.00%00:00
QNP.U28Sep 20282.7072.7072.7072.7070.0000.00%00:00
QNP.V28Oct 20282.752.752.752.750.000.00%00:00
QNP.X28Nov 20282.8162.8162.8162.8160.0000.00%00:00
QNP.Z28Dec 20282.9652.9652.9652.9650.0000.00%00:00
QNP.F29Jan 20293.0913.0913.0913.0910.0000.00%00:00
QNP.G29Feb 20293.0563.0563.0563.0560.0000.00%00:00
QNP.H29Mar 20292.9682.9682.9682.9680.0000.00%00:00
QNP.J29Apr 20292.6732.6732.6732.6730.0000.00%00:00
QNP.K29May 20292.6512.6512.6512.6510.0000.00%00:00
QNP.M29Jun 20292.6892.6892.6892.6890.0000.00%00:00
QNP.N29Jul 20292.7292.7292.7292.7290.0000.00%00:00
QNP.Q29Aug 20292.7662.7662.7662.7660.0000.00%00:00
QNP.U29Sep 20292.7812.7812.7812.7810.0000.00%00:00
QNP.V29Oct 20292.832.832.832.830.000.00%00:00
QNP.X29Nov 20292.8992.8992.8992.8990.0000.00%00:00
QNP.Z29Dec 20293.0483.0483.0483.0480.0000.00%00:00
QNP.F30Jan 20303.1843.1843.1843.1840.0000.00%00:00
QNP.G30Feb 20303.1713.1713.1713.1710.0000.00%00:00
QNP.H30Mar 20303.0673.0673.0673.0670.0000.00%00:00
QNP.J30Apr 20302.7622.7622.7622.7620.0000.00%00:00
QNP.K30May 20302.742.742.742.740.000.00%00:00
QNP.M30Jun 20302.7752.7752.7752.7750.0000.00%00:00
QNP.N30Jul 20302.8152.8152.8152.8150.0000.00%00:00
QNP.Q30Aug 20302.8552.8552.8552.8550.0000.00%00:00
QNP.U30Sep 20302.872.872.872.870.000.00%00:00
QNP.V30Oct 20302.9162.9162.9162.9160.0000.00%00:00
QNP.X30Nov 20302.9882.9882.9882.9880.0000.00%00:00
QNP.Z30Dec 20303.143.143.143.140.000.00%00:00
QNP.F31Jan 20313.2733.2733.2733.2730.0000.00%00:00
QNP.G31Feb 20313.2293.2293.2293.2290.0000.00%00:00
QNP.H31Mar 20313.1733.1733.1733.1730.0000.00%00:00
QNP.J31Apr 20312.8712.8712.8712.8710.0000.00%00:00
QNP.K31May 20312.842.842.842.840.000.00%00:00
QNP.M31Jun 20312.8842.8842.8842.8840.0000.00%00:00
QNP.N31Jul 20312.9212.9212.9212.9210.0000.00%00:00
QNP.Q31Aug 20312.9612.9612.9612.9610.0000.00%00:00
QNP.U31Sep 20312.972.972.972.970.000.00%00:00
QNP.V31Oct 20313.0223.0223.0223.0220.0000.00%00:00
QNP.X31Nov 20313.0943.0943.0943.0940.0000.00%00:00
QNP.Z31Dec 20313.2493.2493.2493.2490.0000.00%00:00
QNP.F32Jan 20323.3783.3783.3783.3780.0000.00%00:00
QNP.G32Feb 20323.3343.3343.3343.3340.0000.00%00:00
QNP.H32Mar 20323.2753.2753.2753.2750.0000.00%00:00
QNP.J32Apr 20322.9762.9762.9762.9760.0000.00%00:00
QNP.K32May 20322.9542.9542.9542.9540.0000.00%00:00
QNP.M32Jun 20323.0083.0083.0083.0080.0000.00%00:00
QNP.N32Jul 20323.0293.0293.0293.0290.0000.00%00:00
QNP.Q32Aug 20323.0693.0693.0693.0690.0000.00%00:00
QNP.U32Sep 20323.0843.0843.0843.0840.0000.00%00:00
QNP.V32Oct 20323.133.133.133.130.000.00%00:00
QNP.X32Nov 20323.2023.2023.2023.2020.0000.00%00:00
QNP.Z32Dec 20323.3543.3543.3543.3540.0000.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.