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
DEC 2014 Show Price Chart - - 4.2660 - - - 0 5.7660 / 2.7660 01:11:29 CT
24 Nov 2014
JAN 2015 Show Price Chart - - 4.4170 - - - 0 5.9170 / 2.9170 01:11:29 CT
24 Nov 2014
FEB 2015 Show Price Chart - - 4.3870 - - - 0 5.8870 / 2.8870 01:11:29 CT
24 Nov 2014
MAR 2015 Show Price Chart - - 4.3070 - - - 0 5.8070 / 2.8070 01:11:29 CT
24 Nov 2014
APR 2015 Show Price Chart - - 3.7320 - - - 0 5.2320 / 2.2320 01:11:29 CT
24 Nov 2014
MAY 2015 Show Price Chart - - 3.6810 - - - 0 5.1810 / 2.1810 01:11:29 CT
24 Nov 2014
JUN 2015 Show Price Chart - - 3.6950 - - - 0 5.1950 / 2.1950 01:11:29 CT
24 Nov 2014
JUL 2015 Show Price Chart - - 3.7150 - - - 0 5.2150 / 2.2150 01:11:29 CT
24 Nov 2014
AUG 2015 Show Price Chart - - 3.7170 - - - 0 5.2170 / 2.2170 01:11:29 CT
24 Nov 2014
SEP 2015 Show Price Chart - - 3.7000 - - - 0 5.2000 / 2.2000 01:11:29 CT
24 Nov 2014
OCT 2015 Show Price Chart - - 3.7260 - - - 0 5.2260 / 2.2260 01:11:29 CT
24 Nov 2014
NOV 2015 Show Price Chart - - 3.8060 - - - 0 5.3060 / 2.3060 01:11:29 CT
24 Nov 2014
DEC 2015 Show Price Chart - - 3.9800 - - - 0 5.4800 / 2.4800 01:11:29 CT
24 Nov 2014
JAN 2016 Show Price Chart - - 4.1140 - - - 0 5.6140 / 2.6140 01:11:29 CT
24 Nov 2014
FEB 2016 Show Price Chart - - 4.0810 - - - 0 5.5810 / 2.5810 01:11:29 CT
24 Nov 2014
MAR 2016 Show Price Chart - - 4.0050 - - - 0 5.5050 / 2.5050 01:11:29 CT
24 Nov 2014
APR 2016 Show Price Chart - - 3.7550 - - - 0 5.2550 / 2.2550 01:11:29 CT
24 Nov 2014
MAY 2016 Show Price Chart - - 3.7460 - - - 0 5.2460 / 2.2460 01:11:29 CT
24 Nov 2014
JUN 2016 Show Price Chart - - 3.7700 - - - 0 5.2700 / 2.2700 01:11:29 CT
24 Nov 2014
JUL 2016 Show Price Chart - - 3.7950 - - - 0 5.2950 / 2.2950 01:11:29 CT
24 Nov 2014
AUG 2016 Show Price Chart - - 3.8040 - - - 0 5.3040 / 2.3040 01:11:29 CT
24 Nov 2014
SEP 2016 Show Price Chart - - 3.7900 - - - 0 5.2900 / 2.2900 01:11:29 CT
24 Nov 2014
OCT 2016 Show Price Chart - - 3.8140 - - - 0 5.3140 / 2.3140 01:11:29 CT
24 Nov 2014
NOV 2016 Show Price Chart - - 3.8850 - - - 0 5.3850 / 2.3850 01:11:29 CT
24 Nov 2014
DEC 2016 Show Price Chart - - 4.0500 - - - 0 5.5500 / 2.5500 01:11:29 CT
24 Nov 2014
JAN 2017 Show Price Chart - - 4.1820 - - - 0 5.6820 / 2.6820 01:11:29 CT
24 Nov 2014
FEB 2017 Show Price Chart - - 4.1600 - - - 0 5.6600 / 2.6600 01:11:29 CT
24 Nov 2014
MAR 2017 Show Price Chart - - 4.1000 - - - 0 5.6000 / 2.6000 01:11:29 CT
24 Nov 2014
APR 2017 Show Price Chart - - 3.8700 - - - 0 5.3700 / 2.3700 01:11:29 CT
24 Nov 2014
MAY 2017 Show Price Chart - - 3.8650 - - - 0 5.3650 / 2.3650 01:11:29 CT
24 Nov 2014
JUN 2017 Show Price Chart - - 3.8930 - - - 0 5.3930 / 2.3930 01:11:29 CT
24 Nov 2014
JUL 2017 Show Price Chart - - 3.9260 - - - 0 5.4260 / 2.4260 01:11:29 CT
24 Nov 2014
AUG 2017 Show Price Chart - - 3.9370 - - - 0 5.4370 / 2.4370 01:11:29 CT
24 Nov 2014
SEP 2017 Show Price Chart - - 3.9270 - - - 0 5.4270 / 2.4270 01:11:29 CT
24 Nov 2014
OCT 2017 Show Price Chart - - 3.9510 - - - 0 5.4510 / 2.4510 01:11:29 CT
24 Nov 2014
NOV 2017 Show Price Chart - - 4.0300 - - - 0 5.5300 / 2.5300 01:11:29 CT
24 Nov 2014
DEC 2017 Show Price Chart - - 4.1980 - - - 0 5.6980 / 2.6980 01:11:29 CT
24 Nov 2014
JAN 2018 Show Price Chart - - 4.3280 - - - 0 5.8280 / 2.8280 01:11:29 CT
24 Nov 2014
FEB 2018 Show Price Chart - - 4.3060 - - - 0 5.8060 / 2.8060 01:11:29 CT
24 Nov 2014
MAR 2018 Show Price Chart - - 4.2440 - - - 0 5.7440 / 2.7440 01:11:29 CT
24 Nov 2014
APR 2018 Show Price Chart - - 3.9890 - - - 0 5.4890 / 2.4890 01:11:29 CT
24 Nov 2014
MAY 2018 Show Price Chart - - 3.9840 - - - 0 5.4840 / 2.4840 01:11:29 CT
24 Nov 2014
JUN 2018 Show Price Chart - - 4.0120 - - - 0 5.5120 / 2.5120 01:11:30 CT
24 Nov 2014
JUL 2018 Show Price Chart - - 4.0440 - - - 0 5.5440 / 2.5440 01:11:30 CT
24 Nov 2014
AUG 2018 Show Price Chart - - 4.0560 - - - 0 5.5560 / 2.5560 01:11:30 CT
24 Nov 2014
SEP 2018 Show Price Chart - - 4.0500 - - - 0 5.5500 / 2.5500 01:11:30 CT
24 Nov 2014
OCT 2018 Show Price Chart - - 4.0740 - - - 0 5.5740 / 2.5740 01:11:30 CT
24 Nov 2014
NOV 2018 Show Price Chart - - 4.1590 - - - 0 5.6590 / 2.6590 01:11:30 CT
24 Nov 2014
DEC 2018 Show Price Chart - - 4.3340 - - - 0 5.8340 / 2.8340 01:11:30 CT
24 Nov 2014
JAN 2019 Show Price Chart - - 4.4660 - - - 0 5.9660 / 2.9660 01:11:30 CT
24 Nov 2014
FEB 2019 Show Price Chart - - 4.4440 - - - 0 5.9440 / 2.9440 01:11:30 CT
24 Nov 2014
MAR 2019 Show Price Chart - - 4.3820 - - - 0 5.8820 / 2.8820 01:11:30 CT
24 Nov 2014
APR 2019 Show Price Chart - - 4.1020 - - - 0 5.6020 / 2.6020 01:11:30 CT
24 Nov 2014
MAY 2019 Show Price Chart - - 4.1120 - - - 0 5.6120 / 2.6120 01:11:30 CT
24 Nov 2014
JUN 2019 Show Price Chart - - 4.1400 - - - 0 5.6400 / 2.6400 01:11:30 CT
24 Nov 2014
JUL 2019 Show Price Chart - - 4.1710 - - - 0 5.6710 / 2.6710 01:11:30 CT
24 Nov 2014
AUG 2019 Show Price Chart - - 4.1850 - - - 0 5.6850 / 2.6850 01:11:30 CT
24 Nov 2014
SEP 2019 Show Price Chart - - 4.1790 - - - 0 5.6790 / 2.6790 01:11:30 CT
24 Nov 2014
OCT 2019 Show Price Chart - - 4.2050 - - - 0 5.7050 / 2.7050 01:11:30 CT
24 Nov 2014
NOV 2019 Show Price Chart - - 4.2950 - - - 0 5.7950 / 2.7950 01:11:30 CT
24 Nov 2014
DEC 2019 Show Price Chart - - 4.4800 - - - 0 5.9800 / 2.9800 01:11:30 CT
24 Nov 2014
JAN 2020 Show Price Chart - - 4.6100 - - - 0 6.1100 / 3.1100 17:00:00 CT
23 Nov 2014
FEB 2020 Show Price Chart - - 4.5870 - - - 0 6.0870 / 3.0870 17:00:00 CT
23 Nov 2014
MAR 2020 Show Price Chart - - 4.5240 - - - 0 6.0240 / 3.0240 17:00:00 CT
23 Nov 2014
APR 2020 Show Price Chart - - 4.2340 - - - 0 5.7340 / 2.7340 17:00:00 CT
23 Nov 2014
MAY 2020 Show Price Chart - - 4.2470 - - - 0 5.7470 / 2.7470 17:00:00 CT
23 Nov 2014
JUN 2020 Show Price Chart - - 4.2720 - - - 0 5.7720 / 2.7720 17:00:00 CT
23 Nov 2014
JUL 2020 Show Price Chart - - 4.3000 - - - 0 5.8000 / 2.8000 17:00:00 CT
23 Nov 2014
AUG 2020 Show Price Chart - - 4.3220 - - - 0 5.8220 / 2.8220 17:00:00 CT
23 Nov 2014
SEP 2020 Show Price Chart - - 4.3160 - - - 0 5.8160 / 2.8160 17:00:00 CT
23 Nov 2014
OCT 2020 Show Price Chart - - 4.3440 - - - 0 5.8440 / 2.8440 17:00:00 CT
23 Nov 2014
NOV 2020 Show Price Chart - - 4.4340 - - - 0 5.9340 / 2.9340 17:00:00 CT
23 Nov 2014
DEC 2020 Show Price Chart - - 4.6190 - - - 0 6.1190 / 3.1190 17:00:00 CT
23 Nov 2014
JAN 2021 Show Price Chart - - 4.7240 - - - 0 6.2240 / 3.2240 17:00:00 CT
23 Nov 2014
FEB 2021 Show Price Chart - - 4.6990 - - - 0 6.1990 / 3.1990 17:00:00 CT
23 Nov 2014
MAR 2021 Show Price Chart - - 4.6310 - - - 0 6.1310 / 3.1310 17:00:00 CT
23 Nov 2014
APR 2021 Show Price Chart - - 4.3060 - - - 0 5.8060 / 2.8060 17:00:00 CT
23 Nov 2014
MAY 2021 Show Price Chart - - 4.3230 - - - 0 5.8230 / 2.8230 17:00:00 CT
23 Nov 2014
JUN 2021 Show Price Chart - - 4.3530 - - - 0 5.8530 / 2.8530 17:00:00 CT
23 Nov 2014
JUL 2021 Show Price Chart - - 4.3900 - - - 0 5.8900 / 2.8900 17:00:00 CT
23 Nov 2014
AUG 2021 Show Price Chart - - 4.4200 - - - 0 5.9200 / 2.9200 17:00:00 CT
23 Nov 2014
SEP 2021 Show Price Chart - - 4.4170 - - - 0 5.9170 / 2.9170 17:00:00 CT
23 Nov 2014
OCT 2021 Show Price Chart - - 4.4520 - - - 0 5.9520 / 2.9520 17:00:00 CT
23 Nov 2014
NOV 2021 Show Price Chart - - 4.5420 - - - 0 6.0420 / 3.0420 17:00:00 CT
23 Nov 2014
DEC 2021 Show Price Chart - - 4.7300 - - - 0 6.2300 / 3.2300 17:00:00 CT
23 Nov 2014
JAN 2022 Show Price Chart - - 4.8300 - - - 0 6.3300 / 3.3300 17:00:00 CT
23 Nov 2014
FEB 2022 Show Price Chart - - 4.8050 - - - 0 6.3050 / 3.3050 17:00:00 CT
23 Nov 2014
MAR 2022 Show Price Chart - - 4.7350 - - - 0 6.2350 / 3.2350 17:00:00 CT
23 Nov 2014
APR 2022 Show Price Chart - - 4.3950 - - - 0 5.8950 / 2.8950 17:00:00 CT
23 Nov 2014
MAY 2022 Show Price Chart - - 4.3870 - - - 0 5.8870 / 2.8870 17:00:00 CT
23 Nov 2014
JUN 2022 Show Price Chart - - 4.4170 - - - 0 5.9170 / 2.9170 17:00:00 CT
23 Nov 2014
JUL 2022 Show Price Chart - - 4.4550 - - - 0 5.9550 / 2.9550 17:00:00 CT
23 Nov 2014
AUG 2022 Show Price Chart - - 4.4930 - - - 0 5.9930 / 2.9930 17:00:00 CT
23 Nov 2014
SEP 2022 Show Price Chart - - 4.4990 - - - 0 5.9990 / 2.9990 17:00:00 CT
23 Nov 2014
OCT 2022 Show Price Chart - - 4.5440 - - - 0 6.0440 / 3.0440 17:00:00 CT
23 Nov 2014
NOV 2022 Show Price Chart - - 4.6320 - - - 0 6.1320 / 3.1320 17:00:00 CT
23 Nov 2014
DEC 2022 Show Price Chart - - 4.8220 - - - 0 6.3220 / 3.3220 17:00:00 CT
23 Nov 2014
JAN 2023 Show Price Chart - - 4.9220 - - - 0 6.4220 / 3.4220 17:00:00 CT
23 Nov 2014
FEB 2023 Show Price Chart - - 4.8920 - - - 0 6.3920 / 3.3920 17:00:00 CT
23 Nov 2014
MAR 2023 Show Price Chart - - 4.8120 - - - 0 6.3120 / 3.3120 17:00:00 CT
23 Nov 2014
APR 2023 Show Price Chart - - 4.4620 - - - 0 5.9620 / 2.9620 17:00:00 CT
23 Nov 2014
MAY 2023 Show Price Chart - - 4.4500 - - - 0 5.9500 / 2.9500 17:00:00 CT
23 Nov 2014
JUN 2023 Show Price Chart - - 4.4800 - - - 0 5.9800 / 2.9800 17:00:00 CT
23 Nov 2014
JUL 2023 Show Price Chart - - 4.5210 - - - 0 6.0210 / 3.0210 17:00:00 CT
23 Nov 2014
AUG 2023 Show Price Chart - - 4.5600 - - - 0 6.0600 / 3.0600 17:00:00 CT
23 Nov 2014
SEP 2023 Show Price Chart - - 4.5700 - - - 0 6.0700 / 3.0700 17:00:00 CT
23 Nov 2014
OCT 2023 Show Price Chart - - 4.6220 - - - 0 6.1220 / 3.1220 17:00:00 CT
23 Nov 2014
NOV 2023 Show Price Chart - - 4.7120 - - - 0 6.2120 / 3.2120 17:00:00 CT
23 Nov 2014
DEC 2023 Show Price Chart - - 4.9020 - - - 0 6.4020 / 3.4020 17:00:00 CT
23 Nov 2014
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
SEP 2024 Show Price Chart - - 3.9110 - - - 0 No Limit 16:15:00 CT
29 Aug 2014
OCT 2024 Show Price Chart - - 3.9710 - - - 0 No Limit 19:06:18 CT
26 Sep 2014
NOV 2024 Show Price Chart - - 3.5610 - - - 0 No Limit 16:15:00 CT
31 Oct 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.