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
AUG 2014 Show Price Chart - - 3.7810 - - - 0 3.9310 / 3.6310 16:42:49 CT
25 Jul 2014
SEP 2014 Show Price Chart - - 3.7870 - - - 0 3.9370 / 3.6370 16:42:49 CT
25 Jul 2014
OCT 2014 Show Price Chart - - 3.7970 - - - 0 3.9470 / 3.6470 16:42:49 CT
25 Jul 2014
NOV 2014 Show Price Chart - - 3.8470 - - - 0 3.9970 / 3.6970 16:42:49 CT
25 Jul 2014
DEC 2014 Show Price Chart - - 3.9300 - - - 0 4.0800 / 3.7800 16:42:49 CT
25 Jul 2014
JAN 2015 Show Price Chart - - 4.0060 - - - 0 4.1560 / 3.8560 16:42:49 CT
25 Jul 2014
FEB 2015 Show Price Chart - - 3.9950 - - - 0 4.1450 / 3.8450 16:42:49 CT
25 Jul 2014
MAR 2015 Show Price Chart - - 3.9270 - - - 0 4.0770 / 3.7770 16:42:49 CT
25 Jul 2014
APR 2015 Show Price Chart - - 3.7200 - - - 0 3.8700 / 3.5700 16:42:49 CT
25 Jul 2014
MAY 2015 Show Price Chart - - 3.7140 - - - 0 3.8640 / 3.5640 16:42:49 CT
25 Jul 2014
JUN 2015 Show Price Chart - - 3.7480 - - - 0 3.8980 / 3.5980 16:42:49 CT
25 Jul 2014
JUL 2015 Show Price Chart - - 3.7820 - - - 0 3.9320 / 3.6320 16:42:49 CT
25 Jul 2014
AUG 2015 Show Price Chart - - 3.7910 - - - 0 3.9410 / 3.6410 16:42:49 CT
25 Jul 2014
SEP 2015 Show Price Chart - - 3.7780 - - - 0 3.9280 / 3.6280 16:42:49 CT
25 Jul 2014
OCT 2015 Show Price Chart - - 3.7960 - - - 0 3.9460 / 3.6460 16:42:49 CT
25 Jul 2014
NOV 2015 Show Price Chart - - 3.8740 - - - 0 4.0240 / 3.7240 16:42:49 CT
25 Jul 2014
DEC 2015 Show Price Chart - - 4.0490 - - - 0 4.1990 / 3.8990 16:42:49 CT
25 Jul 2014
JAN 2016 Show Price Chart - - 4.1820 - - - 0 4.3320 / 4.0320 16:42:49 CT
25 Jul 2014
FEB 2016 Show Price Chart - - 4.1630 - - - 0 4.3130 / 4.0130 16:42:49 CT
25 Jul 2014
MAR 2016 Show Price Chart - - 4.1030 - - - 0 4.2530 / 3.9530 16:42:49 CT
25 Jul 2014
APR 2016 Show Price Chart - - 3.8880 - - - 0 4.0380 / 3.7380 16:42:49 CT
25 Jul 2014
MAY 2016 Show Price Chart - - 3.8980 - - - 0 4.0480 / 3.7480 16:42:49 CT
25 Jul 2014
JUN 2016 Show Price Chart - - 3.9250 - - - 0 4.0750 / 3.7750 16:42:49 CT
25 Jul 2014
JUL 2016 Show Price Chart - - 3.9520 - - - 0 4.1020 / 3.8020 16:42:49 CT
25 Jul 2014
AUG 2016 Show Price Chart - - 3.9620 - - - 0 4.1120 / 3.8120 16:42:49 CT
25 Jul 2014
SEP 2016 Show Price Chart - - 3.9530 - - - 0 4.1030 / 3.8030 16:42:49 CT
25 Jul 2014
OCT 2016 Show Price Chart - - 3.9750 - - - 0 4.1250 / 3.8250 16:42:49 CT
25 Jul 2014
NOV 2016 Show Price Chart - - 4.0500 - - - 0 4.2000 / 3.9000 16:42:49 CT
25 Jul 2014
DEC 2016 Show Price Chart - - 4.2200 - - - 0 4.3700 / 4.0700 16:42:49 CT
25 Jul 2014
JAN 2017 Show Price Chart - - 4.3500 - - - 0 4.5000 / 4.2000 16:42:48 CT
25 Jul 2014
FEB 2017 Show Price Chart - - 4.3350 - - - 0 4.4850 / 4.1850 16:42:48 CT
25 Jul 2014
MAR 2017 Show Price Chart - - 4.2800 - - - 0 4.4300 / 4.1300 16:42:48 CT
25 Jul 2014
APR 2017 Show Price Chart - - 4.0530 - - - 0 4.2030 / 3.9030 16:42:48 CT
25 Jul 2014
MAY 2017 Show Price Chart - - 4.0670 - - - 0 4.2170 / 3.9170 16:42:48 CT
25 Jul 2014
JUN 2017 Show Price Chart - - 4.0980 - - - 0 4.2480 / 3.9480 16:42:48 CT
25 Jul 2014
JUL 2017 Show Price Chart - - 4.1330 - - - 0 4.2830 / 3.9830 16:42:48 CT
25 Jul 2014
AUG 2017 Show Price Chart - - 4.1480 - - - 0 4.2980 / 3.9980 16:42:48 CT
25 Jul 2014
SEP 2017 Show Price Chart - - 4.1440 - - - 0 4.2940 / 3.9940 16:42:48 CT
25 Jul 2014
OCT 2017 Show Price Chart - - 4.1730 - - - 0 4.3230 / 4.0230 16:42:48 CT
25 Jul 2014
NOV 2017 Show Price Chart - - 4.2460 - - - 0 4.3960 / 4.0960 16:42:48 CT
25 Jul 2014
DEC 2017 Show Price Chart - - 4.4150 - - - 0 4.5650 / 4.2650 16:42:48 CT
25 Jul 2014
JAN 2018 Show Price Chart - - 4.5480 - - - 0 4.6980 / 4.3980 16:42:49 CT
25 Jul 2014
FEB 2018 Show Price Chart - - 4.5280 - - - 0 4.6780 / 4.3780 16:42:49 CT
25 Jul 2014
MAR 2018 Show Price Chart - - 4.4680 - - - 0 4.6180 / 4.3180 16:42:49 CT
25 Jul 2014
APR 2018 Show Price Chart - - 4.2250 - - - 0 4.3750 / 4.0750 16:42:49 CT
25 Jul 2014
MAY 2018 Show Price Chart - - 4.2390 - - - 0 4.3890 / 4.0890 16:42:49 CT
25 Jul 2014
JUN 2018 Show Price Chart - - 4.2630 - - - 0 4.4130 / 4.1130 16:42:49 CT
25 Jul 2014
JUL 2018 Show Price Chart - - 4.2930 - - - 0 4.4430 / 4.1430 16:42:49 CT
25 Jul 2014
AUG 2018 Show Price Chart - - 4.3070 - - - 0 4.4570 / 4.1570 16:42:49 CT
25 Jul 2014
SEP 2018 Show Price Chart - - 4.3130 - - - 0 4.4630 / 4.1630 16:42:49 CT
25 Jul 2014
OCT 2018 Show Price Chart - - 4.3450 - - - 0 4.4950 / 4.1950 16:42:49 CT
25 Jul 2014
NOV 2018 Show Price Chart - - 4.4320 - - - 0 4.5820 / 4.2820 16:42:49 CT
25 Jul 2014
DEC 2018 Show Price Chart - - 4.6030 - - - 0 4.7530 / 4.4530 16:42:49 CT
25 Jul 2014
JAN 2019 Show Price Chart - - 4.7200 - - - 0 4.8700 / 4.5700 16:42:48 CT
25 Jul 2014
FEB 2019 Show Price Chart - - 4.6980 - - - 0 4.8480 / 4.5480 16:42:48 CT
25 Jul 2014
MAR 2019 Show Price Chart - - 4.6360 - - - 0 4.7860 / 4.4860 16:42:48 CT
25 Jul 2014
APR 2019 Show Price Chart - - 4.3740 - - - 0 4.5240 / 4.2240 16:42:48 CT
25 Jul 2014
MAY 2019 Show Price Chart - - 4.3880 - - - 0 4.5380 / 4.2380 16:42:48 CT
25 Jul 2014
JUN 2019 Show Price Chart - - 4.4100 - - - 0 4.5600 / 4.2600 16:42:48 CT
25 Jul 2014
JUL 2019 Show Price Chart - - 4.4380 - - - 0 4.5880 / 4.2880 16:42:48 CT
25 Jul 2014
AUG 2019 Show Price Chart - - 4.4580 - - - 0 4.6080 / 4.3080 16:42:48 CT
25 Jul 2014
SEP 2019 Show Price Chart - - 4.4640 - - - 0 4.6140 / 4.3140 16:42:48 CT
25 Jul 2014
OCT 2019 Show Price Chart - - 4.4960 - - - 0 4.6460 / 4.3460 16:42:48 CT
25 Jul 2014
NOV 2019 Show Price Chart - - 4.5860 - - - 0 4.7360 / 4.4360 16:42:48 CT
25 Jul 2014
DEC 2019 Show Price Chart - - 4.7690 - - - 0 4.9190 / 4.6190 16:42:48 CT
25 Jul 2014
JAN 2020 Show Price Chart - - 4.8690 - - - 0 5.0190 / 4.7190 16:42:48 CT
25 Jul 2014
FEB 2020 Show Price Chart - - 4.8460 - - - 0 4.9960 / 4.6960 16:42:48 CT
25 Jul 2014
MAR 2020 Show Price Chart - - 4.7830 - - - 0 4.9330 / 4.6330 16:42:48 CT
25 Jul 2014
APR 2020 Show Price Chart - - 4.5130 - - - 0 4.6630 / 4.3630 16:42:48 CT
25 Jul 2014
MAY 2020 Show Price Chart - - 4.5330 - - - 0 4.6830 / 4.3830 16:42:48 CT
25 Jul 2014
JUN 2020 Show Price Chart - - 4.5570 - - - 0 4.7070 / 4.4070 16:42:48 CT
25 Jul 2014
JUL 2020 Show Price Chart - - 4.5940 - - - 0 4.7440 / 4.4440 16:42:48 CT
25 Jul 2014
AUG 2020 Show Price Chart - - 4.6210 - - - 0 4.7710 / 4.4710 16:42:48 CT
25 Jul 2014
SEP 2020 Show Price Chart - - 4.6260 - - - 0 4.7760 / 4.4760 16:42:48 CT
25 Jul 2014
OCT 2020 Show Price Chart - - 4.6580 - - - 0 4.8080 / 4.5080 16:42:48 CT
25 Jul 2014
NOV 2020 Show Price Chart - - 4.7460 - - - 0 4.8960 / 4.5960 16:42:48 CT
25 Jul 2014
DEC 2020 Show Price Chart - - 4.9340 - - - 0 5.0840 / 4.7840 16:42:48 CT
25 Jul 2014
JAN 2021 Show Price Chart - - 5.0280 - - - 0 5.1780 / 4.8780 16:42:48 CT
25 Jul 2014
FEB 2021 Show Price Chart - - 5.0050 - - - 0 5.1550 / 4.8550 16:42:48 CT
25 Jul 2014
MAR 2021 Show Price Chart - - 4.9420 - - - 0 5.0920 / 4.7920 16:42:48 CT
25 Jul 2014
APR 2021 Show Price Chart - - 4.6570 - - - 0 4.8070 / 4.5070 16:42:48 CT
25 Jul 2014
MAY 2021 Show Price Chart - - 4.6860 - - - 0 4.8360 / 4.5360 16:42:48 CT
25 Jul 2014
JUN 2021 Show Price Chart - - 4.7180 - - - 0 4.8680 / 4.5680 16:42:48 CT
25 Jul 2014
JUL 2021 Show Price Chart - - 4.7590 - - - 0 4.9090 / 4.6090 16:42:48 CT
25 Jul 2014
AUG 2021 Show Price Chart - - 4.7890 - - - 0 4.9390 / 4.6390 16:42:48 CT
25 Jul 2014
SEP 2021 Show Price Chart - - 4.7940 - - - 0 4.9440 / 4.6440 16:42:48 CT
25 Jul 2014
OCT 2021 Show Price Chart - - 4.8310 - - - 0 4.9810 / 4.6810 16:42:48 CT
25 Jul 2014
NOV 2021 Show Price Chart - - 4.9190 - - - 0 5.0690 / 4.7690 16:42:48 CT
25 Jul 2014
DEC 2021 Show Price Chart - - 5.1070 - - - 0 5.2570 / 4.9570 16:42:48 CT
25 Jul 2014
JAN 2022 Show Price Chart - - 5.2010 - - - 0 5.3510 / 5.0510 16:42:46 CT
25 Jul 2014
FEB 2022 Show Price Chart - - 5.1760 - - - 0 5.3260 / 5.0260 16:42:49 CT
25 Jul 2014
MAR 2022 Show Price Chart - - 5.1060 - - - 0 5.2560 / 4.9560 16:42:47 CT
25 Jul 2014
APR 2022 Show Price Chart - - 4.8110 - - - 0 4.9610 / 4.6610 16:42:49 CT
25 Jul 2014
MAY 2022 Show Price Chart - - 4.8100 - - - 0 4.9600 / 4.6600 16:42:49 CT
25 Jul 2014
JUN 2022 Show Price Chart - - 4.8430 - - - 0 4.9930 / 4.6930 16:42:47 CT
25 Jul 2014
JUL 2022 Show Price Chart - - 4.8830 - - - 0 5.0330 / 4.7330 16:42:47 CT
25 Jul 2014
AUG 2022 Show Price Chart - - 4.9250 - - - 0 5.0750 / 4.7750 16:42:50 CT
25 Jul 2014
SEP 2022 Show Price Chart - - 4.9350 - - - 0 5.0850 / 4.7850 16:42:50 CT
25 Jul 2014
OCT 2022 Show Price Chart - - 4.9810 - - - 0 5.1310 / 4.8310 16:42:46 CT
25 Jul 2014
NOV 2022 Show Price Chart - - 5.0720 - - - 0 5.2220 / 4.9220 16:42:48 CT
25 Jul 2014
DEC 2022 Show Price Chart - - 5.2630 - - - 0 5.4130 / 5.1130 16:42:48 CT
25 Jul 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

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.