Asset Class Navigation

Henry Hub Penultimate NP Futures Quotes Globex

    • Market data is delayed by at least 10 minutes
Month Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
OCT 2014 Show Price Chart - - 4.0650 - - - 0 4.2150 / 3.9150 16:43:32 CT
29 Aug 2014
NOV 2014 Show Price Chart - - 4.1160 - - - 0 4.2660 / 3.9660 16:43:32 CT
29 Aug 2014
DEC 2014 Show Price Chart - - 4.1970 - - - 0 4.3470 / 4.0470 16:43:32 CT
29 Aug 2014
JAN 2015 Show Price Chart - - 4.2660 - - - 0 4.4160 / 4.1160 16:43:32 CT
29 Aug 2014
FEB 2015 Show Price Chart - - 4.2480 - - - 0 4.3980 / 4.0980 16:43:32 CT
29 Aug 2014
MAR 2015 Show Price Chart - - 4.1700 - - - 0 4.3200 / 4.0200 16:43:32 CT
29 Aug 2014
APR 2015 Show Price Chart - - 3.8950 - - - 0 4.0450 / 3.7450 16:43:32 CT
29 Aug 2014
MAY 2015 Show Price Chart - - 3.8750 - - - 0 4.0250 / 3.7250 16:43:32 CT
29 Aug 2014
JUN 2015 Show Price Chart - - 3.8960 - - - 0 4.0460 / 3.7460 16:43:32 CT
29 Aug 2014
JUL 2015 Show Price Chart - - 3.9240 - - - 0 4.0740 / 3.7740 16:43:32 CT
29 Aug 2014
AUG 2015 Show Price Chart - - 3.9300 - - - 0 4.0800 / 3.7800 16:43:32 CT
29 Aug 2014
SEP 2015 Show Price Chart - - 3.9180 - - - 0 4.0680 / 3.7680 16:43:32 CT
29 Aug 2014
OCT 2015 Show Price Chart - - 3.9520 - - - 0 4.1020 / 3.8020 16:43:32 CT
29 Aug 2014
NOV 2015 Show Price Chart - - 4.0450 - - - 0 4.1950 / 3.8950 16:43:32 CT
29 Aug 2014
DEC 2015 Show Price Chart - - 4.1900 - - - 0 4.3400 / 4.0400 16:43:31 CT
29 Aug 2014
JAN 2016 Show Price Chart - - 4.3050 - - - 0 4.4550 / 4.1550 16:43:31 CT
29 Aug 2014
FEB 2016 Show Price Chart - - 4.2800 - - - 0 4.4300 / 4.1300 16:43:31 CT
29 Aug 2014
MAR 2016 Show Price Chart - - 4.2050 - - - 0 4.3550 / 4.0550 16:43:31 CT
29 Aug 2014
APR 2016 Show Price Chart - - 3.9670 - - - 0 4.1170 / 3.8170 16:43:31 CT
29 Aug 2014
MAY 2016 Show Price Chart - - 3.9700 - - - 0 4.1200 / 3.8200 16:43:31 CT
29 Aug 2014
JUN 2016 Show Price Chart - - 3.9980 - - - 0 4.1480 / 3.8480 16:43:31 CT
29 Aug 2014
JUL 2016 Show Price Chart - - 4.0290 - - - 0 4.1790 / 3.8790 16:43:31 CT
29 Aug 2014
AUG 2016 Show Price Chart - - 4.0360 - - - 0 4.1860 / 3.8860 16:43:31 CT
29 Aug 2014
SEP 2016 Show Price Chart - - 4.0240 - - - 0 4.1740 / 3.8740 16:43:31 CT
29 Aug 2014
OCT 2016 Show Price Chart - - 4.0520 - - - 0 4.2020 / 3.9020 16:43:31 CT
29 Aug 2014
NOV 2016 Show Price Chart - - 4.1350 - - - 0 4.2850 / 3.9850 16:43:31 CT
29 Aug 2014
DEC 2016 Show Price Chart - - 4.3060 - - - 0 4.4560 / 4.1560 16:43:31 CT
29 Aug 2014
JAN 2017 Show Price Chart - - 4.4360 - - - 0 4.5860 / 4.2860 16:43:31 CT
29 Aug 2014
FEB 2017 Show Price Chart - - 4.4140 - - - 0 4.5640 / 4.2640 16:43:31 CT
29 Aug 2014
MAR 2017 Show Price Chart - - 4.3510 - - - 0 4.5010 / 4.2010 16:43:31 CT
29 Aug 2014
APR 2017 Show Price Chart - - 4.0710 - - - 0 4.2210 / 3.9210 16:43:31 CT
29 Aug 2014
MAY 2017 Show Price Chart - - 4.0840 - - - 0 4.2340 / 3.9340 16:43:31 CT
29 Aug 2014
JUN 2017 Show Price Chart - - 4.1190 - - - 0 4.2690 / 3.9690 16:43:31 CT
29 Aug 2014
JUL 2017 Show Price Chart - - 4.1580 - - - 0 4.3080 / 4.0080 16:43:31 CT
29 Aug 2014
AUG 2017 Show Price Chart - - 4.1730 - - - 0 4.3230 / 4.0230 16:43:31 CT
29 Aug 2014
SEP 2017 Show Price Chart - - 4.1680 - - - 0 4.3180 / 4.0180 16:43:31 CT
29 Aug 2014
OCT 2017 Show Price Chart - - 4.1940 - - - 0 4.3440 / 4.0440 16:43:31 CT
29 Aug 2014
NOV 2017 Show Price Chart - - 4.2700 - - - 0 4.4200 / 4.1200 16:43:31 CT
29 Aug 2014
DEC 2017 Show Price Chart - - 4.4390 - - - 0 4.5890 / 4.2890 16:43:31 CT
29 Aug 2014
JAN 2018 Show Price Chart - - 4.5680 - - - 0 4.7180 / 4.4180 16:43:31 CT
29 Aug 2014
FEB 2018 Show Price Chart - - 4.5460 - - - 0 4.6960 / 4.3960 16:43:31 CT
29 Aug 2014
MAR 2018 Show Price Chart - - 4.4840 - - - 0 4.6340 / 4.3340 16:43:31 CT
29 Aug 2014
APR 2018 Show Price Chart - - 4.1610 - - - 0 4.3110 / 4.0110 16:43:31 CT
29 Aug 2014
MAY 2018 Show Price Chart - - 4.1740 - - - 0 4.3240 / 4.0240 16:43:31 CT
29 Aug 2014
JUN 2018 Show Price Chart - - 4.2060 - - - 0 4.3560 / 4.0560 16:43:31 CT
29 Aug 2014
JUL 2018 Show Price Chart - - 4.2420 - - - 0 4.3920 / 4.0920 16:43:31 CT
29 Aug 2014
AUG 2018 Show Price Chart - - 4.2560 - - - 0 4.4060 / 4.1060 16:43:31 CT
29 Aug 2014
SEP 2018 Show Price Chart - - 4.2540 - - - 0 4.4040 / 4.1040 16:43:31 CT
29 Aug 2014
OCT 2018 Show Price Chart - - 4.2810 - - - 0 4.4310 / 4.1310 16:43:31 CT
29 Aug 2014
NOV 2018 Show Price Chart - - 4.3660 - - - 0 4.5160 / 4.2160 16:43:31 CT
29 Aug 2014
DEC 2018 Show Price Chart - - 4.5360 - - - 0 4.6860 / 4.3860 16:43:31 CT
29 Aug 2014
JAN 2019 Show Price Chart - - 4.6510 - - - 0 4.8010 / 4.5010 16:43:31 CT
29 Aug 2014
FEB 2019 Show Price Chart - - 4.6300 - - - 0 4.7800 / 4.4800 16:43:31 CT
29 Aug 2014
MAR 2019 Show Price Chart - - 4.5690 - - - 0 4.7190 / 4.4190 16:43:31 CT
29 Aug 2014
APR 2019 Show Price Chart - - 4.2540 - - - 0 4.4040 / 4.1040 16:43:31 CT
29 Aug 2014
MAY 2019 Show Price Chart - - 4.2680 - - - 0 4.4180 / 4.1180 16:43:31 CT
29 Aug 2014
JUN 2019 Show Price Chart - - 4.2980 - - - 0 4.4480 / 4.1480 16:43:31 CT
29 Aug 2014
JUL 2019 Show Price Chart - - 4.3320 - - - 0 4.4820 / 4.1820 16:43:31 CT
29 Aug 2014
AUG 2019 Show Price Chart - - 4.3460 - - - 0 4.4960 / 4.1960 16:43:31 CT
29 Aug 2014
SEP 2019 Show Price Chart - - 4.3430 - - - 0 4.4930 / 4.1930 16:43:31 CT
29 Aug 2014
OCT 2019 Show Price Chart - - 4.3710 - - - 0 4.5210 / 4.2210 16:43:31 CT
29 Aug 2014
NOV 2019 Show Price Chart - - 4.4660 - - - 0 4.6160 / 4.3160 16:43:31 CT
29 Aug 2014
DEC 2019 Show Price Chart - - 4.6580 - - - 0 4.8080 / 4.5080 16:43:31 CT
29 Aug 2014
JAN 2020 Show Price Chart - - 4.7730 - - - 0 4.9230 / 4.6230 16:43:31 CT
29 Aug 2014
FEB 2020 Show Price Chart - - 4.7530 - - - 0 4.9030 / 4.6030 16:43:31 CT
29 Aug 2014
MAR 2020 Show Price Chart - - 4.6930 - - - 0 4.8430 / 4.5430 16:43:31 CT
29 Aug 2014
APR 2020 Show Price Chart - - 4.4030 - - - 0 4.5530 / 4.2530 16:43:31 CT
29 Aug 2014
MAY 2020 Show Price Chart - - 4.4210 - - - 0 4.5710 / 4.2710 16:43:31 CT
29 Aug 2014
JUN 2020 Show Price Chart - - 4.4450 - - - 0 4.5950 / 4.2950 16:43:31 CT
29 Aug 2014
JUL 2020 Show Price Chart - - 4.4790 - - - 0 4.6290 / 4.3290 16:43:31 CT
29 Aug 2014
AUG 2020 Show Price Chart - - 4.5060 - - - 0 4.6560 / 4.3560 16:43:31 CT
29 Aug 2014
SEP 2020 Show Price Chart - - 4.5030 - - - 0 4.6530 / 4.3530 16:43:31 CT
29 Aug 2014
OCT 2020 Show Price Chart - - 4.5380 - - - 0 4.6880 / 4.3880 16:43:31 CT
29 Aug 2014
NOV 2020 Show Price Chart - - 4.6300 - - - 0 4.7800 / 4.4800 16:43:31 CT
29 Aug 2014
DEC 2020 Show Price Chart - - 4.8170 - - - 0 4.9670 / 4.6670 16:43:31 CT
29 Aug 2014
JAN 2021 Show Price Chart - - 4.9240 - - - 0 5.0740 / 4.7740 16:43:31 CT
29 Aug 2014
FEB 2021 Show Price Chart - - 4.9040 - - - 0 5.0540 / 4.7540 16:43:31 CT
29 Aug 2014
MAR 2021 Show Price Chart - - 4.8340 - - - 0 4.9840 / 4.6840 16:43:31 CT
29 Aug 2014
APR 2021 Show Price Chart - - 4.5140 - - - 0 4.6640 / 4.3640 16:43:31 CT
29 Aug 2014
MAY 2021 Show Price Chart - - 4.5400 - - - 0 4.6900 / 4.3900 16:43:31 CT
29 Aug 2014
JUN 2021 Show Price Chart - - 4.5700 - - - 0 4.7200 / 4.4200 16:43:31 CT
29 Aug 2014
JUL 2021 Show Price Chart - - 4.6070 - - - 0 4.7570 / 4.4570 16:43:31 CT
29 Aug 2014
AUG 2021 Show Price Chart - - 4.6370 - - - 0 4.7870 / 4.4870 16:43:31 CT
29 Aug 2014
SEP 2021 Show Price Chart - - 4.6340 - - - 0 4.7840 / 4.4840 16:43:31 CT
29 Aug 2014
OCT 2021 Show Price Chart - - 4.6730 - - - 0 4.8230 / 4.5230 16:43:31 CT
29 Aug 2014
NOV 2021 Show Price Chart - - 4.7630 - - - 0 4.9130 / 4.6130 16:43:31 CT
29 Aug 2014
DEC 2021 Show Price Chart - - 4.9500 - - - 0 5.1000 / 4.8000 16:43:31 CT
29 Aug 2014
JAN 2022 Show Price Chart - - 5.0500 - - - 0 5.2000 / 4.9000 16:43:29 CT
29 Aug 2014
FEB 2022 Show Price Chart - - 5.0300 - - - 0 5.1800 / 4.8800 16:43:32 CT
29 Aug 2014
MAR 2022 Show Price Chart - - 4.9600 - - - 0 5.1100 / 4.8100 16:43:30 CT
29 Aug 2014
APR 2022 Show Price Chart - - 4.6350 - - - 0 4.7850 / 4.4850 16:43:31 CT
29 Aug 2014
MAY 2022 Show Price Chart - - 4.6300 - - - 0 4.7800 / 4.4800 16:43:32 CT
29 Aug 2014
JUN 2022 Show Price Chart - - 4.6600 - - - 0 4.8100 / 4.5100 16:43:30 CT
29 Aug 2014
JUL 2022 Show Price Chart - - 4.6980 - - - 0 4.8480 / 4.5480 16:43:30 CT
29 Aug 2014
AUG 2022 Show Price Chart - - 4.7400 - - - 0 4.8900 / 4.5900 16:43:32 CT
29 Aug 2014
SEP 2022 Show Price Chart - - 4.7500 - - - 0 4.9000 / 4.6000 16:43:32 CT
29 Aug 2014
OCT 2022 Show Price Chart - - 4.7960 - - - 0 4.9460 / 4.6460 16:43:29 CT
29 Aug 2014
NOV 2022 Show Price Chart - - 4.8820 - - - 0 5.0320 / 4.7320 16:43:30 CT
29 Aug 2014
DEC 2022 Show Price Chart - - 5.0690 - - - 0 5.2190 / 4.9190 16:43:31 CT
29 Aug 2014
JAN 2023 Show Price Chart - - - - - - 0 - -
FEB 2023 Show Price Chart - - - - - - 0 - -
MAR 2023 Show Price Chart - - - - - - 0 - -
APR 2023 Show Price Chart - - - - - - 0 - -
MAY 2023 Show Price Chart - - - - - - 0 - -
JUN 2023 Show Price Chart - - - - - - 0 - -
JUL 2023 Show Price Chart - - - - - - 0 - -
AUG 2023 Show Price Chart - - - - - - 0 - -
SEP 2023 Show Price Chart - - - - - - 0 - -
OCT 2023 Show Price Chart - - - - - - 0 - -
NOV 2023 Show Price Chart - - - - - - 0 - -
DEC 2023 Show Price Chart - - - - - - 0 - -
JAN 2024 Show Price Chart - - - - - - 0 - -
FEB 2024 Show Price Chart - - - - - - 0 - -
MAR 2024 Show Price Chart - - - - - - 0 - -
APR 2024 Show Price Chart - - - - - - 0 - -
MAY 2024 Show Price Chart - - - - - - 0 - -
JUN 2024 Show Price Chart - - 4.5050 - - - 0 No Limit 16:15:00 CT
30 May 2014
JUL 2024 Show Price Chart - - 4.5530 - - - 0 No Limit 16:15:00 CT
27 Jun 2014
AUG 2024 Show Price Chart - - 3.7470 - - - 0 No Limit 18:45:47 CT
01 Aug 2014

Futures & Options Trading

As the world's leading and most diverse derivatives marketplace, CME Group is where the world comes to manage risk. CME Group exchanges offer the widest range of global benchmark products across all major asset classes, including futures and options based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, metals, weather and real estate. CME Group brings buyers and sellers together through the CME Globex electronic trading platform and trading facilities in New York and Chicago. CME Group also operates CME Clearing, one of the largest central counterparty clearing services in the world, which provides clearing and settlement services for exchange-traded contracts, as well as for over-the-counter derivatives transactions through CME ClearPort.

Idea Exchange

Idea Exchange is your direct link to the product managers, marketers, and the development teams who create cmegroup.com and will allow you to review functionality, participate in focus and provide feedback on upcoming Web initiatives

Idea Exchange - Join Our User Focus Program

Contact Us

CME Group/Chicago HQ:
Local: +1 312 930 1000
Toll Free: +1 866 716 7274

Global Customer Contacts

More CME Group Direct Lines
Phone list by department

Global Partnerships

Global

Global Offices Contact Information

 
Calgary Houston Chicago New York Washington São Paulo Belfast London Singapore Hong Kong Seoul Tokyo Beijing

© 2014 CME Group Inc. All rights reserved.

CME Group is the world's leading and most diverse derivatives marketplace. The company is comprised of four Designated Contract Markets (DCMs). Further information on each exchange's rules and product listings can be found by clicking on the links to CME, CBOT, NYMEX, and COMEX.