| New York Mercantile Exchange (NYMEX) › Energy › HENRY HUB NATURAL GAS PENULTIMATE (QNP) | ||||||||
|---|---|---|---|---|---|---|---|---|
| Market | Contract | Open | High | Low | Last | Change | Pct | Time |
| QNP.G20 | Feb 2020 | 2.077 | 2.077 | 2.077 | 2.077 | 0.000 | 0.00% | 00:00 |
| QNP.H20 | Mar 2020 | 2.046 | 2.046 | 2.046 | 2.046 | 0.000 | 0.00% | 00:00 |
| QNP.J20 | Apr 2020 | 2.064 | 2.064 | 2.064 | 2.064 | 0.000 | 0.00% | 00:00 |
| QNP.K20 | May 2020 | 2.116 | 2.116 | 2.116 | 2.116 | 0.000 | 0.00% | 00:00 |
| QNP.Q20 | Aug 2020 | 2.271 | 2.271 | 2.271 | 2.271 | 0.000 | 0.00% | 00:00 |
| QNP.U20 | Sep 2020 | 2.267 | 2.267 | 2.267 | 2.267 | 0.000 | 0.00% | 00:00 |
| QNP.V20 | Oct 2020 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 | 0.00% | 00:00 |
| QNP.X20 | Nov 2020 | 2.391 | 2.391 | 2.391 | 2.391 | 0.000 | 0.00% | 00:00 |
| QNP.F21 | Jan 2021 | 2.689 | 2.689 | 2.689 | 2.689 | 0.000 | 0.00% | 00:00 |
| QNP.G21 | Feb 2021 | 2.652 | 2.652 | 2.652 | 2.652 | 0.000 | 0.00% | 00:00 |
| QNP.H21 | Mar 2021 | 2.538 | 2.538 | 2.538 | 2.538 | 0.000 | 0.00% | 00:00 |
| QNP.J21 | Apr 2021 | 2.305 | 2.305 | 2.305 | 2.305 | 0.000 | 0.00% | 00:00 |
| QNP.K21 | May 2021 | 2.281 | 2.281 | 2.281 | 2.281 | 0.000 | 0.00% | 00:00 |
| QNP.M21 | Jun 2021 | 2.313 | 2.313 | 2.313 | 2.313 | 0.000 | 0.00% | 00:00 |
| QNP.N21 | Jul 2021 | 2.347 | 2.347 | 2.347 | 2.347 | 0.000 | 0.00% | 00:00 |
| QNP.Q21 | Aug 2021 | 2.344 | 2.344 | 2.344 | 2.344 | 0.000 | 0.00% | 00:00 |
| QNP.U21 | Sep 2021 | 2.338 | 2.338 | 2.338 | 2.338 | 0.000 | 0.00% | 00:00 |
| QNP.V21 | Oct 2021 | 2.362 | 2.362 | 2.362 | 2.362 | 0.000 | 0.00% | 00:00 |
| QNP.Z21 | Dec 2021 | 2.586 | 2.586 | 2.586 | 2.586 | 0.000 | 0.00% | 00:00 |
| QNP.F22 | Jan 2022 | 2.707 | 2.707 | 2.707 | 2.707 | 0.000 | 0.00% | 00:00 |
| QNP.G22 | Feb 2022 | 2.671 | 2.671 | 2.671 | 2.671 | 0.000 | 0.00% | 00:00 |
| QNP.H22 | Mar 2022 | 2.543 | 2.543 | 2.543 | 2.543 | 0.000 | 0.00% | 00:00 |
| QNP.J22 | Apr 2022 | 2.284 | 2.284 | 2.284 | 2.284 | 0.000 | 0.00% | 00:00 |
| QNP.K22 | May 2022 | 2.266 | 2.266 | 2.266 | 2.266 | 0.000 | 0.00% | 00:00 |
| QNP.M22 | Jun 2022 | 2.318 | 2.318 | 2.318 | 2.318 | 0.000 | 0.00% | 00:00 |
| QNP.N22 | Jul 2022 | 2.363 | 2.363 | 2.363 | 2.363 | 0.000 | 0.00% | 00:00 |
| QNP.Q22 | Aug 2022 | 2.37 | 2.37 | 2.37 | 2.37 | 0.00 | 0.00% | 00:00 |
| QNP.U22 | Sep 2022 | 2.358 | 2.358 | 2.358 | 2.358 | 0.000 | 0.00% | 00:00 |
| QNP.V22 | Oct 2022 | 2.371 | 2.371 | 2.371 | 2.371 | 0.000 | 0.00% | 00:00 |
| QNP.X22 | Nov 2022 | 2.446 | 2.446 | 2.446 | 2.446 | 0.000 | 0.00% | 00:00 |
| QNP.Z22 | Dec 2022 | 2.616 | 2.616 | 2.616 | 2.616 | 0.000 | 0.00% | 00:00 |
| QNP.F23 | Jan 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 0.00 | 0.00% | 00:00 |
| QNP.G23 | Feb 2023 | 2.701 | 2.701 | 2.701 | 2.701 | 0.000 | 0.00% | 00:00 |
| QNP.H23 | Mar 2023 | 2.572 | 2.572 | 2.572 | 2.572 | 0.000 | 0.00% | 00:00 |
| QNP.K23 | May 2023 | 2.302 | 2.302 | 2.302 | 2.302 | 0.000 | 0.00% | 00:00 |
| QNP.M23 | Jun 2023 | 2.344 | 2.344 | 2.344 | 2.344 | 0.000 | 0.00% | 00:00 |
| QNP.N23 | Jul 2023 | 2.387 | 2.387 | 2.387 | 2.387 | 0.000 | 0.00% | 00:00 |
| QNP.Q23 | Aug 2023 | 2.403 | 2.403 | 2.403 | 2.403 | 0.000 | 0.00% | 00:00 |
| QNP.U23 | Sep 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 0.00 | 0.00% | 00:00 |
| QNP.V23 | Oct 2023 | 2.427 | 2.427 | 2.427 | 2.427 | 0.000 | 0.00% | 00:00 |
| QNP.X23 | Nov 2023 | 2.494 | 2.494 | 2.494 | 2.494 | 0.000 | 0.00% | 00:00 |
| QNP.Z23 | Dec 2023 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00 | 0.00% | 00:00 |
| QNP.F24 | Jan 2024 | 2.804 | 2.804 | 2.804 | 2.804 | 0.000 | 0.00% | 00:00 |
| QNP.G24 | Feb 2024 | 2.768 | 2.768 | 2.768 | 2.768 | 0.000 | 0.00% | 00:00 |
| QNP.H24 | Mar 2024 | 2.643 | 2.643 | 2.643 | 2.643 | 0.000 | 0.00% | 00:00 |
| QNP.J24 | Apr 2024 | 2.378 | 2.378 | 2.378 | 2.378 | 0.000 | 0.00% | 00:00 |
| QNP.K24 | May 2024 | 2.358 | 2.358 | 2.358 | 2.358 | 0.000 | 0.00% | 00:00 |
| QNP.M24 | Jun 2024 | 2.388 | 2.388 | 2.388 | 2.388 | 0.000 | 0.00% | 00:00 |
| QNP.N24 | Jul 2024 | 2.418 | 2.418 | 2.418 | 2.418 | 0.000 | 0.00% | 00:00 |
| QNP.Q24 | Aug 2024 | 2.426 | 2.426 | 2.426 | 2.426 | 0.000 | 0.00% | 00:00 |
| QNP.U24 | Sep 2024 | 2.419 | 2.419 | 2.419 | 2.419 | 0.000 | 0.00% | 00:00 |
| QNP.V24 | Oct 2024 | 2.442 | 2.442 | 2.442 | 2.442 | 0.000 | 0.00% | 00:00 |
| QNP.X24 | Nov 2024 | 2.504 | 2.504 | 2.504 | 2.504 | 0.000 | 0.00% | 00:00 |
| QNP.Z24 | Dec 2024 | 2.684 | 2.684 | 2.684 | 2.684 | 0.000 | 0.00% | 00:00 |
| QNP.F25 | Jan 2025 | 2.805 | 2.805 | 2.805 | 2.805 | 0.000 | 0.00% | 00:00 |
| QNP.H25 | Mar 2025 | 2.675 | 2.675 | 2.675 | 2.675 | 0.000 | 0.00% | 00:00 |
| QNP.J25 | Apr 2025 | 2.415 | 2.415 | 2.415 | 2.415 | 0.000 | 0.00% | 00:00 |
| QNP.M25 | Jun 2025 | 2.433 | 2.433 | 2.433 | 2.433 | 0.000 | 0.00% | 00:00 |
| QNP.N25 | Jul 2025 | 2.465 | 2.465 | 2.465 | 2.465 | 0.000 | 0.00% | 00:00 |
| QNP.Q25 | Aug 2025 | 2.472 | 2.472 | 2.472 | 2.472 | 0.000 | 0.00% | 00:00 |
| QNP.U25 | Sep 2025 | 2.466 | 2.466 | 2.466 | 2.466 | 0.000 | 0.00% | 00:00 |
| QNP.V25 | Oct 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 0.00 | 0.00% | 00:00 |
| QNP.X25 | Nov 2025 | 2.552 | 2.552 | 2.552 | 2.552 | 0.000 | 0.00% | 00:00 |
| QNP.Z25 | Dec 2025 | 2.714 | 2.714 | 2.714 | 2.714 | 0.000 | 0.00% | 00:00 |
| QNP.F26 | Jan 2026 | 2.834 | 2.834 | 2.834 | 2.834 | 0.000 | 0.00% | 00:00 |
| QNP.G26 | Feb 2026 | 2.797 | 2.797 | 2.797 | 2.797 | 0.000 | 0.00% | 00:00 |
| QNP.H26 | Mar 2026 | 2.688 | 2.688 | 2.688 | 2.688 | 0.000 | 0.00% | 00:00 |
| QNP.J26 | Apr 2026 | 2.434 | 2.434 | 2.434 | 2.434 | 0.000 | 0.00% | 00:00 |
| QNP.K26 | May 2026 | 2.424 | 2.424 | 2.424 | 2.424 | 0.000 | 0.00% | 00:00 |
| QNP.M26 | Jun 2026 | 2.454 | 2.454 | 2.454 | 2.454 | 0.000 | 0.00% | 00:00 |
| QNP.Q26 | Aug 2026 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 | 0.00% | 00:00 |
| QNP.U26 | Sep 2026 | 2.496 | 2.496 | 2.496 | 2.496 | 0.000 | 0.00% | 00:00 |
| QNP.V26 | Oct 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 0.00 | 0.00% | 00:00 |
| QNP.X26 | Nov 2026 | 2.585 | 2.585 | 2.585 | 2.585 | 0.000 | 0.00% | 00:00 |
| QNP.Z26 | Dec 2026 | 2.747 | 2.747 | 2.747 | 2.747 | 0.000 | 0.00% | 00:00 |
| QNP.F27 | Jan 2027 | 2.867 | 2.867 | 2.867 | 2.867 | 0.000 | 0.00% | 00:00 |
| QNP.G27 | Feb 2027 | 2.837 | 2.837 | 2.837 | 2.837 | 0.000 | 0.00% | 00:00 |
| QNP.H27 | Mar 2027 | 2.747 | 2.747 | 2.747 | 2.747 | 0.000 | 0.00% | 00:00 |
| QNP.J27 | Apr 2027 | 2.487 | 2.487 | 2.487 | 2.487 | 0.000 | 0.00% | 00:00 |
| QNP.K27 | May 2027 | 2.477 | 2.477 | 2.477 | 2.477 | 0.000 | 0.00% | 00:00 |
| QNP.M27 | Jun 2027 | 2.506 | 2.506 | 2.506 | 2.506 | 0.000 | 0.00% | 00:00 |
| QNP.N27 | Jul 2027 | 2.538 | 2.538 | 2.538 | 2.538 | 0.000 | 0.00% | 00:00 |
| QNP.Q27 | Aug 2027 | 2.553 | 2.553 | 2.553 | 2.553 | 0.000 | 0.00% | 00:00 |
| QNP.U27 | Sep 2027 | 2.558 | 2.558 | 2.558 | 2.558 | 0.000 | 0.00% | 00:00 |
| QNP.V27 | Oct 2027 | 2.586 | 2.586 | 2.586 | 2.586 | 0.000 | 0.00% | 00:00 |
| QNP.X27 | Nov 2027 | 2.646 | 2.646 | 2.646 | 2.646 | 0.000 | 0.00% | 00:00 |
| QNP.Z27 | Dec 2027 | 2.801 | 2.801 | 2.801 | 2.801 | 0.000 | 0.00% | 00:00 |
| QNP.F28 | Jan 2028 | 2.921 | 2.921 | 2.921 | 2.921 | 0.000 | 0.00% | 00:00 |
| QNP.G28 | Feb 2028 | 2.891 | 2.891 | 2.891 | 2.891 | 0.000 | 0.00% | 00:00 |
| QNP.H28 | Mar 2028 | 2.801 | 2.801 | 2.801 | 2.801 | 0.000 | 0.00% | 00:00 |
| QNP.J28 | Apr 2028 | 2.526 | 2.526 | 2.526 | 2.526 | 0.000 | 0.00% | 00:00 |
| QNP.K28 | May 2028 | 2.506 | 2.506 | 2.506 | 2.506 | 0.000 | 0.00% | 00:00 |
| QNP.M28 | Jun 2028 | 2.538 | 2.538 | 2.538 | 2.538 | 0.000 | 0.00% | 00:00 |
| QNP.N28 | Jul 2028 | 2.572 | 2.572 | 2.572 | 2.572 | 0.000 | 0.00% | 00:00 |
| QNP.Q28 | Aug 2028 | 2.593 | 2.593 | 2.593 | 2.593 | 0.000 | 0.00% | 00:00 |
| QNP.U28 | Sep 2028 | 2.603 | 2.603 | 2.603 | 2.603 | 0.000 | 0.00% | 00:00 |
| QNP.V28 | Oct 2028 | 2.638 | 2.638 | 2.638 | 2.638 | 0.000 | 0.00% | 00:00 |
| QNP.X28 | Nov 2028 | 2.697 | 2.697 | 2.697 | 2.697 | 0.000 | 0.00% | 00:00 |
| QNP.Z28 | Dec 2028 | 2.856 | 2.856 | 2.856 | 2.856 | 0.000 | 0.00% | 00:00 |
| QNP.F29 | Jan 2029 | 2.974 | 2.974 | 2.974 | 2.974 | 0.000 | 0.00% | 00:00 |
| QNP.G29 | Feb 2029 | 2.944 | 2.944 | 2.944 | 2.944 | 0.000 | 0.00% | 00:00 |
| QNP.H29 | Mar 2029 | 2.843 | 2.843 | 2.843 | 2.843 | 0.000 | 0.00% | 00:00 |
| QNP.J29 | Apr 2029 | 2.554 | 2.554 | 2.554 | 2.554 | 0.000 | 0.00% | 00:00 |
| QNP.K29 | May 2029 | 2.532 | 2.532 | 2.532 | 2.532 | 0.000 | 0.00% | 00:00 |
| QNP.M29 | Jun 2029 | 2.567 | 2.567 | 2.567 | 2.567 | 0.000 | 0.00% | 00:00 |
| QNP.N29 | Jul 2029 | 2.607 | 2.607 | 2.607 | 2.607 | 0.000 | 0.00% | 00:00 |
| QNP.Q29 | Aug 2029 | 2.622 | 2.622 | 2.622 | 2.622 | 0.000 | 0.00% | 00:00 |
| QNP.U29 | Sep 2029 | 2.632 | 2.632 | 2.632 | 2.632 | 0.000 | 0.00% | 00:00 |
| QNP.V29 | Oct 2029 | 2.667 | 2.667 | 2.667 | 2.667 | 0.000 | 0.00% | 00:00 |
| QNP.X29 | Nov 2029 | 2.739 | 2.739 | 2.739 | 2.739 | 0.000 | 0.00% | 00:00 |
| QNP.Z29 | Dec 2029 | 2.889 | 2.889 | 2.889 | 2.889 | 0.000 | 0.00% | 00:00 |
| QNP.F30 | Jan 2030 | 3.024 | 3.024 | 3.024 | 3.024 | 0.000 | 0.00% | 00:00 |
| QNP.G30 | Feb 2030 | 2.982 | 2.982 | 2.982 | 2.982 | 0.000 | 0.00% | 00:00 |
| QNP.H30 | Mar 2030 | 2.904 | 2.904 | 2.904 | 2.904 | 0.000 | 0.00% | 00:00 |
| QNP.J30 | Apr 2030 | 2.599 | 2.599 | 2.599 | 2.599 | 0.000 | 0.00% | 00:00 |
| QNP.K30 | May 2030 | 2.577 | 2.577 | 2.577 | 2.577 | 0.000 | 0.00% | 00:00 |
| QNP.M30 | Jun 2030 | 2.605 | 2.605 | 2.605 | 2.605 | 0.000 | 0.00% | 00:00 |
| QNP.N30 | Jul 2030 | 2.652 | 2.652 | 2.652 | 2.652 | 0.000 | 0.00% | 00:00 |
| QNP.Q30 | Aug 2030 | 2.692 | 2.692 | 2.692 | 2.692 | 0.000 | 0.00% | 00:00 |
| QNP.U30 | Sep 2030 | 2.707 | 2.707 | 2.707 | 2.707 | 0.000 | 0.00% | 00:00 |
| QNP.V30 | Oct 2030 | 2.753 | 2.753 | 2.753 | 2.753 | 0.000 | 0.00% | 00:00 |
| QNP.X30 | Nov 2030 | 2.818 | 2.818 | 2.818 | 2.818 | 0.000 | 0.00% | 00:00 |
| QNP.Z30 | Dec 2030 | 2.974 | 2.974 | 2.974 | 2.974 | 0.000 | 0.00% | 00:00 |
| QNP.F31 | Jan 2031 | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 0.00% | 00:00 |
| QNP.G31 | Feb 2031 | 3.069 | 3.069 | 3.069 | 3.069 | 0.000 | 0.00% | 00:00 |
| QNP.H31 | Mar 2031 | 3.01 | 3.01 | 3.01 | 3.01 | 0.00 | 0.00% | 00:00 |
| QNP.J31 | Apr 2031 | 2.702 | 2.702 | 2.702 | 2.702 | 0.000 | 0.00% | 00:00 |
| QNP.K31 | May 2031 | 2.679 | 2.679 | 2.679 | 2.679 | 0.000 | 0.00% | 00:00 |
| QNP.M31 | Jun 2031 | 2.721 | 2.721 | 2.721 | 2.721 | 0.000 | 0.00% | 00:00 |
| QNP.N31 | Jul 2031 | 2.761 | 2.761 | 2.761 | 2.761 | 0.000 | 0.00% | 00:00 |
| QNP.Q31 | Aug 2031 | 2.794 | 2.794 | 2.794 | 2.794 | 0.000 | 0.00% | 00:00 |
| QNP.U31 | Sep 2031 | 2.816 | 2.816 | 2.816 | 2.816 | 0.000 | 0.00% | 00:00 |
| QNP.V31 | Oct 2031 | 2.862 | 2.862 | 2.862 | 2.862 | 0.000 | 0.00% | 00:00 |
| QNP.X31 | Nov 2031 | 2.934 | 2.934 | 2.934 | 2.934 | 0.000 | 0.00% | 00:00 |
| QNP.Z31 | Dec 2031 | 3.089 | 3.089 | 3.089 | 3.089 | 0.000 | 0.00% | 00:00 |
| QNP.F32 | Jan 2032 | 3.21 | 3.21 | 3.21 | 3.21 | 0.00 | 0.00% | 00:00 |
| QNP.G32 | Feb 2032 | 3.18 | 3.18 | 3.18 | 3.18 | 0.00 | 0.00% | 00:00 |
| QNP.H32 | Mar 2032 | 3.115 | 3.115 | 3.115 | 3.115 | 0.000 | 0.00% | 00:00 |
| QNP.J32 | Apr 2032 | 2.813 | 2.813 | 2.813 | 2.813 | 0.000 | 0.00% | 00:00 |
| QNP.K32 | May 2032 | 2.791 | 2.791 | 2.791 | 2.791 | 0.000 | 0.00% | 00:00 |
| QNP.M32 | Jun 2032 | 2.826 | 2.826 | 2.826 | 2.826 | 0.000 | 0.00% | 00:00 |
| QNP.N32 | Jul 2032 | 2.866 | 2.866 | 2.866 | 2.866 | 0.000 | 0.00% | 00:00 |
| QNP.Q32 | Aug 2032 | 2.906 | 2.906 | 2.906 | 2.906 | 0.000 | 0.00% | 00:00 |
| QNP.U32 | Sep 2032 | 2.921 | 2.921 | 2.921 | 2.921 | 0.000 | 0.00% | 00:00 |
| QNP.V32 | Oct 2032 | 2.967 | 2.967 | 2.967 | 2.967 | 0.000 | 0.00% | 00:00 |
| QNP.X32 | Nov 2032 | 3.039 | 3.039 | 3.039 | 3.039 | 0.000 | 0.00% | 00:00 |
| QNP.Z32 | Dec 2032 | 3.194 | 3.194 | 3.194 | 3.194 | 0.000 | 0.00% | 00:00 |
| All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name. | ||||||||
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
