Asset Class Navigation

Henry Hub Penultimate NP Quotes

    • 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 - - 3.7880 - - - 0 5.2880 / 2.2880 13:30:02 CT
30 Oct 2014
JAN 2015 Show Price Chart - - 3.8710 - - - 0 5.3710 / 2.3710 13:30:02 CT
30 Oct 2014
FEB 2015 Show Price Chart - - 3.8660 - - - 0 5.3660 / 2.3660 13:30:02 CT
30 Oct 2014
MAR 2015 Show Price Chart - - 3.7990 - - - 0 5.2990 / 2.2990 13:30:02 CT
30 Oct 2014
APR 2015 Show Price Chart - - 3.6140 - - - 0 5.1140 / 2.1140 13:30:02 CT
30 Oct 2014
MAY 2015 Show Price Chart - - 3.5950 - - - 0 5.0950 / 2.0950 13:30:02 CT
30 Oct 2014
JUN 2015 Show Price Chart - - 3.6290 - - - 0 5.1290 / 2.1290 13:30:02 CT
30 Oct 2014
JUL 2015 Show Price Chart - - 3.6630 - - - 0 5.1630 / 2.1630 13:30:02 CT
30 Oct 2014
AUG 2015 Show Price Chart - - 3.6780 - - - 0 5.1780 / 2.1780 13:30:02 CT
30 Oct 2014
SEP 2015 Show Price Chart - - 3.6690 - - - 0 5.1690 / 2.1690 13:30:02 CT
30 Oct 2014
OCT 2015 Show Price Chart - - 3.6960 - - - 0 5.1960 / 2.1960 13:30:02 CT
30 Oct 2014
NOV 2015 Show Price Chart - - 3.8020 - - - 0 5.3020 / 2.3020 13:30:02 CT
30 Oct 2014
DEC 2015 Show Price Chart - - 3.9610 - - - 0 5.4610 / 2.4610 13:30:02 CT
30 Oct 2014
JAN 2016 Show Price Chart - - 4.0690 - - - 0 5.5690 / 2.5690 13:30:02 CT
30 Oct 2014
FEB 2016 Show Price Chart - - 4.0490 - - - 0 5.5490 / 2.5490 13:30:02 CT
30 Oct 2014
MAR 2016 Show Price Chart - - 3.9840 - - - 0 5.4840 / 2.4840 13:30:02 CT
30 Oct 2014
APR 2016 Show Price Chart - - 3.7980 - - - 0 5.2980 / 2.2980 13:30:02 CT
30 Oct 2014
MAY 2016 Show Price Chart - - 3.7980 - - - 0 5.2980 / 2.2980 13:30:02 CT
30 Oct 2014
JUN 2016 Show Price Chart - - 3.8250 - - - 0 5.3250 / 2.3250 13:30:02 CT
30 Oct 2014
JUL 2016 Show Price Chart - - 3.8530 - - - 0 5.3530 / 2.3530 13:30:02 CT
30 Oct 2014
AUG 2016 Show Price Chart - - 3.8630 - - - 0 5.3630 / 2.3630 13:30:02 CT
30 Oct 2014
SEP 2016 Show Price Chart - - 3.8490 - - - 0 5.3490 / 2.3490 13:30:02 CT
30 Oct 2014
OCT 2016 Show Price Chart - - 3.8750 - - - 0 5.3750 / 2.3750 13:30:02 CT
30 Oct 2014
NOV 2016 Show Price Chart - - 3.9470 - - - 0 5.4470 / 2.4470 13:30:02 CT
30 Oct 2014
DEC 2016 Show Price Chart - - 4.1080 - - - 0 5.6080 / 2.6080 13:30:02 CT
30 Oct 2014
JAN 2017 Show Price Chart - - 4.2360 - - - 0 5.7360 / 2.7360 13:30:01 CT
30 Oct 2014
FEB 2017 Show Price Chart - - 4.2180 - - - 0 5.7180 / 2.7180 13:30:01 CT
30 Oct 2014
MAR 2017 Show Price Chart - - 4.1560 - - - 0 5.6560 / 2.6560 13:30:01 CT
30 Oct 2014
APR 2017 Show Price Chart - - 3.9160 - - - 0 5.4160 / 2.4160 13:30:01 CT
30 Oct 2014
MAY 2017 Show Price Chart - - 3.9230 - - - 0 5.4230 / 2.4230 13:30:01 CT
30 Oct 2014
JUN 2017 Show Price Chart - - 3.9520 - - - 0 5.4520 / 2.4520 13:30:01 CT
30 Oct 2014
JUL 2017 Show Price Chart - - 3.9870 - - - 0 5.4870 / 2.4870 13:30:01 CT
30 Oct 2014
AUG 2017 Show Price Chart - - 3.9990 - - - 0 5.4990 / 2.4990 13:30:01 CT
30 Oct 2014
SEP 2017 Show Price Chart - - 3.9900 - - - 0 5.4900 / 2.4900 13:30:01 CT
30 Oct 2014
OCT 2017 Show Price Chart - - 4.0110 - - - 0 5.5110 / 2.5110 13:30:01 CT
30 Oct 2014
NOV 2017 Show Price Chart - - 4.0880 - - - 0 5.5880 / 2.5880 13:30:01 CT
30 Oct 2014
DEC 2017 Show Price Chart - - 4.2530 - - - 0 5.7530 / 2.7530 13:30:01 CT
30 Oct 2014
JAN 2018 Show Price Chart - - 4.3820 - - - 0 5.8820 / 2.8820 13:30:01 CT
30 Oct 2014
FEB 2018 Show Price Chart - - 4.3620 - - - 0 5.8620 / 2.8620 13:30:01 CT
30 Oct 2014
MAR 2018 Show Price Chart - - 4.3020 - - - 0 5.8020 / 2.8020 13:30:01 CT
30 Oct 2014
APR 2018 Show Price Chart - - 4.0340 - - - 0 5.5340 / 2.5340 13:30:02 CT
30 Oct 2014
MAY 2018 Show Price Chart - - 4.0440 - - - 0 5.5440 / 2.5440 13:30:02 CT
30 Oct 2014
JUN 2018 Show Price Chart - - 4.0720 - - - 0 5.5720 / 2.5720 13:30:02 CT
30 Oct 2014
JUL 2018 Show Price Chart - - 4.1040 - - - 0 5.6040 / 2.6040 13:30:02 CT
30 Oct 2014
AUG 2018 Show Price Chart - - 4.1160 - - - 0 5.6160 / 2.6160 13:30:02 CT
30 Oct 2014
SEP 2018 Show Price Chart - - 4.1100 - - - 0 5.6100 / 2.6100 13:30:02 CT
30 Oct 2014
OCT 2018 Show Price Chart - - 4.1340 - - - 0 5.6340 / 2.6340 13:30:02 CT
30 Oct 2014
NOV 2018 Show Price Chart - - 4.2150 - - - 0 5.7150 / 2.7150 13:30:02 CT
30 Oct 2014
DEC 2018 Show Price Chart - - 4.3840 - - - 0 5.8840 / 2.8840 13:30:02 CT
30 Oct 2014
JAN 2019 Show Price Chart - - 4.5110 - - - 0 6.0110 / 3.0110 13:30:01 CT
30 Oct 2014
FEB 2019 Show Price Chart - - 4.4910 - - - 0 5.9910 / 2.9910 13:30:01 CT
30 Oct 2014
MAR 2019 Show Price Chart - - 4.4310 - - - 0 5.9310 / 2.9310 13:30:01 CT
30 Oct 2014
APR 2019 Show Price Chart - - 4.1490 - - - 0 5.6490 / 2.6490 13:30:01 CT
30 Oct 2014
MAY 2019 Show Price Chart - - 4.1600 - - - 0 5.6600 / 2.6600 13:30:01 CT
30 Oct 2014
JUN 2019 Show Price Chart - - 4.1880 - - - 0 5.6880 / 2.6880 13:30:01 CT
30 Oct 2014
JUL 2019 Show Price Chart - - 4.2190 - - - 0 5.7190 / 2.7190 13:30:01 CT
30 Oct 2014
AUG 2019 Show Price Chart - - 4.2340 - - - 0 5.7340 / 2.7340 13:30:01 CT
30 Oct 2014
SEP 2019 Show Price Chart - - 4.2290 - - - 0 5.7290 / 2.7290 13:30:01 CT
30 Oct 2014
OCT 2019 Show Price Chart - - 4.2550 - - - 0 5.7550 / 2.7550 13:30:01 CT
30 Oct 2014
NOV 2019 Show Price Chart - - 4.3460 - - - 0 5.8460 / 2.8460 13:30:01 CT
30 Oct 2014
DEC 2019 Show Price Chart - - 4.5310 - - - 0 6.0310 / 3.0310 13:30:01 CT
30 Oct 2014
JAN 2020 Show Price Chart - - 4.6470 - - - 0 6.1470 / 3.1470 13:30:01 CT
30 Oct 2014
FEB 2020 Show Price Chart - - 4.6270 - - - 0 6.1270 / 3.1270 13:30:01 CT
30 Oct 2014
MAR 2020 Show Price Chart - - 4.5650 - - - 0 6.0650 / 3.0650 13:30:01 CT
30 Oct 2014
APR 2020 Show Price Chart - - 4.2750 - - - 0 5.7750 / 2.7750 13:30:01 CT
30 Oct 2014
MAY 2020 Show Price Chart - - 4.2900 - - - 0 5.7900 / 2.7900 13:30:01 CT
30 Oct 2014
JUN 2020 Show Price Chart - - 4.3180 - - - 0 5.8180 / 2.8180 13:30:01 CT
30 Oct 2014
JUL 2020 Show Price Chart - - 4.3490 - - - 0 5.8490 / 2.8490 13:30:01 CT
30 Oct 2014
AUG 2020 Show Price Chart - - 4.3730 - - - 0 5.8730 / 2.8730 13:30:01 CT
30 Oct 2014
SEP 2020 Show Price Chart - - 4.3690 - - - 0 5.8690 / 2.8690 13:30:01 CT
30 Oct 2014
OCT 2020 Show Price Chart - - 4.4000 - - - 0 5.9000 / 2.9000 13:30:01 CT
30 Oct 2014
NOV 2020 Show Price Chart - - 4.4910 - - - 0 5.9910 / 2.9910 13:30:01 CT
30 Oct 2014
DEC 2020 Show Price Chart - - 4.6760 - - - 0 6.1760 / 3.1760 13:30:01 CT
30 Oct 2014
JAN 2021 Show Price Chart - - 4.7840 - - - 0 6.2840 / 3.2840 13:30:01 CT
30 Oct 2014
FEB 2021 Show Price Chart - - 4.7610 - - - 0 6.2610 / 3.2610 13:30:01 CT
30 Oct 2014
MAR 2021 Show Price Chart - - 4.6940 - - - 0 6.1940 / 3.1940 13:30:01 CT
30 Oct 2014
APR 2021 Show Price Chart - - 4.3740 - - - 0 5.8740 / 2.8740 13:30:01 CT
30 Oct 2014
MAY 2021 Show Price Chart - - 4.3910 - - - 0 5.8910 / 2.8910 13:30:01 CT
30 Oct 2014
JUN 2021 Show Price Chart - - 4.4210 - - - 0 5.9210 / 2.9210 13:30:01 CT
30 Oct 2014
JUL 2021 Show Price Chart - - 4.4580 - - - 0 5.9580 / 2.9580 13:30:01 CT
30 Oct 2014
AUG 2021 Show Price Chart - - 4.4880 - - - 0 5.9880 / 2.9880 13:30:01 CT
30 Oct 2014
SEP 2021 Show Price Chart - - 4.4850 - - - 0 5.9850 / 2.9850 13:30:01 CT
30 Oct 2014
OCT 2021 Show Price Chart - - 4.5200 - - - 0 6.0200 / 3.0200 13:30:01 CT
30 Oct 2014
NOV 2021 Show Price Chart - - 4.6100 - - - 0 6.1100 / 3.1100 13:30:01 CT
30 Oct 2014
DEC 2021 Show Price Chart - - 4.7980 - - - 0 6.2980 / 3.2980 13:30:01 CT
30 Oct 2014
JAN 2022 Show Price Chart - - 4.8980 - - - 0 6.3980 / 3.3980 13:30:00 CT
30 Oct 2014
FEB 2022 Show Price Chart - - 4.8750 - - - 0 6.3750 / 3.3750 13:30:02 CT
30 Oct 2014
MAR 2022 Show Price Chart - - 4.8030 - - - 0 6.3030 / 3.3030 13:30:01 CT
30 Oct 2014
APR 2022 Show Price Chart - - 4.4780 - - - 0 5.9780 / 2.9780 13:30:01 CT
30 Oct 2014
MAY 2022 Show Price Chart - - 4.4700 - - - 0 5.9700 / 2.9700 13:30:02 CT
30 Oct 2014
JUN 2022 Show Price Chart - - 4.5000 - - - 0 6.0000 / 3.0000 13:30:00 CT
30 Oct 2014
JUL 2022 Show Price Chart - - 4.5380 - - - 0 6.0380 / 3.0380 13:30:01 CT
30 Oct 2014
AUG 2022 Show Price Chart - - 4.5760 - - - 0 6.0760 / 3.0760 13:30:02 CT
30 Oct 2014
SEP 2022 Show Price Chart - - 4.5820 - - - 0 6.0820 / 3.0820 13:30:02 CT
30 Oct 2014
OCT 2022 Show Price Chart - - 4.6270 - - - 0 6.1270 / 3.1270 13:30:00 CT
30 Oct 2014
NOV 2022 Show Price Chart - - 4.7150 - - - 0 6.2150 / 3.2150 13:30:01 CT
30 Oct 2014
DEC 2022 Show Price Chart - - 4.9050 - - - 0 6.4050 / 3.4050 13:30:01 CT
30 Oct 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
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 - - 3.6490 - - - 0 No Limit 17:00:00 CT
29 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.