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
MAY 2014 Show Price Chart - - 4.5300 - - - 0 6.0300 / 3.0300 18:22:19 CT
16 Apr 2014
JUN 2014 Show Price Chart - - 4.5490 - - - 0 6.0490 / 3.0490 18:22:19 CT
16 Apr 2014
JUL 2014 Show Price Chart - - 4.5890 - - - 0 6.0890 / 3.0890 18:22:19 CT
16 Apr 2014
AUG 2014 Show Price Chart - - 4.5890 - - - 0 6.0890 / 3.0890 18:22:19 CT
16 Apr 2014
SEP 2014 Show Price Chart - - 4.5680 - - - 0 6.0680 / 3.0680 18:22:19 CT
16 Apr 2014
OCT 2014 Show Price Chart - - 4.5800 - - - 0 6.0800 / 3.0800 18:22:19 CT
16 Apr 2014
NOV 2014 Show Price Chart - - 4.6230 - - - 0 6.1230 / 3.1230 18:22:19 CT
16 Apr 2014
DEC 2014 Show Price Chart - - 4.7320 - - - 0 6.2320 / 3.2320 18:22:19 CT
16 Apr 2014
JAN 2015 Show Price Chart - - 4.8070 - - - 0 6.3070 / 3.3070 18:22:19 CT
16 Apr 2014
FEB 2015 Show Price Chart - - 4.7700 - - - 0 6.2700 / 3.2700 18:22:19 CT
16 Apr 2014
MAR 2015 Show Price Chart - - 4.6610 - - - 0 6.1610 / 3.1610 18:22:19 CT
16 Apr 2014
APR 2015 Show Price Chart - - 4.1780 - - - 0 5.6780 / 2.6780 18:22:19 CT
16 Apr 2014
MAY 2015 Show Price Chart - - 4.1380 - - - 0 5.6380 / 2.6380 18:22:19 CT
16 Apr 2014
JUN 2015 Show Price Chart - - 4.1520 - - - 0 5.6520 / 2.6520 18:22:19 CT
16 Apr 2014
JUL 2015 Show Price Chart - - 4.1740 - - - 0 5.6740 / 2.6740 18:22:19 CT
16 Apr 2014
AUG 2015 Show Price Chart - - 4.1670 - - - 0 5.6670 / 2.6670 18:22:19 CT
16 Apr 2014
SEP 2015 Show Price Chart - - 4.1460 - - - 0 5.6460 / 2.6460 18:22:19 CT
16 Apr 2014
OCT 2015 Show Price Chart - - 4.1670 - - - 0 5.6670 / 2.6670 18:22:19 CT
16 Apr 2014
NOV 2015 Show Price Chart - - 4.2120 - - - 0 5.7120 / 2.7120 18:22:19 CT
16 Apr 2014
DEC 2015 Show Price Chart - - 4.3500 - - - 0 5.8500 / 2.8500 18:22:19 CT
16 Apr 2014
JAN 2016 Show Price Chart - - 4.4790 - - - 0 5.9790 / 2.9790 18:22:19 CT
16 Apr 2014
FEB 2016 Show Price Chart - - 4.4530 - - - 0 5.9530 / 2.9530 18:22:19 CT
16 Apr 2014
MAR 2016 Show Price Chart - - 4.3930 - - - 0 5.8930 / 2.8930 18:22:19 CT
16 Apr 2014
APR 2016 Show Price Chart - - 4.0880 - - - 0 5.5880 / 2.5880 18:22:19 CT
16 Apr 2014
MAY 2016 Show Price Chart - - 4.0950 - - - 0 5.5950 / 2.5950 18:22:19 CT
16 Apr 2014
JUN 2016 Show Price Chart - - 4.1120 - - - 0 5.6120 / 2.6120 18:22:19 CT
16 Apr 2014
JUL 2016 Show Price Chart - - 4.1310 - - - 0 5.6310 / 2.6310 18:22:19 CT
16 Apr 2014
AUG 2016 Show Price Chart - - 4.1380 - - - 0 5.6380 / 2.6380 18:22:19 CT
16 Apr 2014
SEP 2016 Show Price Chart - - 4.1300 - - - 0 5.6300 / 2.6300 18:22:19 CT
16 Apr 2014
OCT 2016 Show Price Chart - - 4.1520 - - - 0 5.6520 / 2.6520 18:22:18 CT
16 Apr 2014
NOV 2016 Show Price Chart - - 4.2160 - - - 0 5.7160 / 2.7160 18:22:18 CT
16 Apr 2014
DEC 2016 Show Price Chart - - 4.3750 - - - 0 5.8750 / 2.8750 18:22:18 CT
16 Apr 2014
JAN 2017 Show Price Chart - - 4.5190 - - - 0 6.0190 / 3.0190 18:22:12 CT
16 Apr 2014
FEB 2017 Show Price Chart - - 4.4940 - - - 0 5.9940 / 2.9940 18:22:12 CT
16 Apr 2014
MAR 2017 Show Price Chart - - 4.4320 - - - 0 5.9320 / 2.9320 18:22:12 CT
16 Apr 2014
APR 2017 Show Price Chart - - 4.1720 - - - 0 5.6720 / 2.6720 18:22:12 CT
16 Apr 2014
MAY 2017 Show Price Chart - - 4.1790 - - - 0 5.6790 / 2.6790 18:22:12 CT
16 Apr 2014
JUN 2017 Show Price Chart - - 4.2000 - - - 0 5.7000 / 2.7000 18:22:12 CT
16 Apr 2014
JUL 2017 Show Price Chart - - 4.2240 - - - 0 5.7240 / 2.7240 18:22:12 CT
16 Apr 2014
AUG 2017 Show Price Chart - - 4.2400 - - - 0 5.7400 / 2.7400 18:22:12 CT
16 Apr 2014
SEP 2017 Show Price Chart - - 4.2320 - - - 0 5.7320 / 2.7320 18:22:12 CT
16 Apr 2014
OCT 2017 Show Price Chart - - 4.2570 - - - 0 5.7570 / 2.7570 18:22:12 CT
16 Apr 2014
NOV 2017 Show Price Chart - - 4.3430 - - - 0 5.8430 / 2.8430 18:22:12 CT
16 Apr 2014
DEC 2017 Show Price Chart - - 4.5200 - - - 0 6.0200 / 3.0200 18:22:12 CT
16 Apr 2014
JAN 2018 Show Price Chart - - 4.6550 - - - 0 6.1550 / 3.1550 18:21:54 CT
16 Apr 2014
FEB 2018 Show Price Chart - - 4.6330 - - - 0 6.1330 / 3.1330 18:21:54 CT
16 Apr 2014
MAR 2018 Show Price Chart - - 4.5730 - - - 0 6.0730 / 3.0730 18:21:54 CT
16 Apr 2014
APR 2018 Show Price Chart - - 4.3080 - - - 0 5.8080 / 2.8080 18:21:55 CT
16 Apr 2014
MAY 2018 Show Price Chart - - 4.3200 - - - 0 5.8200 / 2.8200 18:21:55 CT
16 Apr 2014
JUN 2018 Show Price Chart - - 4.3410 - - - 0 5.8410 / 2.8410 18:21:55 CT
16 Apr 2014
JUL 2018 Show Price Chart - - 4.3670 - - - 0 5.8670 / 2.8670 18:21:55 CT
16 Apr 2014
AUG 2018 Show Price Chart - - 4.3810 - - - 0 5.8810 / 2.8810 18:21:55 CT
16 Apr 2014
SEP 2018 Show Price Chart - - 4.3830 - - - 0 5.8830 / 2.8830 18:21:55 CT
16 Apr 2014
OCT 2018 Show Price Chart - - 4.4080 - - - 0 5.9080 / 2.9080 18:21:55 CT
16 Apr 2014
NOV 2018 Show Price Chart - - 4.5050 - - - 0 6.0050 / 3.0050 18:21:55 CT
16 Apr 2014
DEC 2018 Show Price Chart - - 4.6880 - - - 0 6.1880 / 3.1880 18:21:55 CT
16 Apr 2014
JAN 2019 Show Price Chart - - 4.8180 - - - 0 6.3180 / 3.3180 18:21:54 CT
16 Apr 2014
FEB 2019 Show Price Chart - - 4.7960 - - - 0 6.2960 / 3.2960 18:21:54 CT
16 Apr 2014
MAR 2019 Show Price Chart - - 4.7360 - - - 0 6.2360 / 3.2360 18:21:54 CT
16 Apr 2014
APR 2019 Show Price Chart - - 4.4710 - - - 0 5.9710 / 2.9710 18:21:54 CT
16 Apr 2014
MAY 2019 Show Price Chart - - 4.4860 - - - 0 5.9860 / 2.9860 18:21:54 CT
16 Apr 2014
JUN 2019 Show Price Chart - - 4.5090 - - - 0 6.0090 / 3.0090 18:21:54 CT
16 Apr 2014
JUL 2019 Show Price Chart - - 4.5390 - - - 0 6.0390 / 3.0390 18:21:54 CT
16 Apr 2014
AUG 2019 Show Price Chart - - 4.5640 - - - 0 6.0640 / 3.0640 18:21:54 CT
16 Apr 2014
SEP 2019 Show Price Chart - - 4.5720 - - - 0 6.0720 / 3.0720 18:21:54 CT
16 Apr 2014
OCT 2019 Show Price Chart - - 4.6100 - - - 0 6.1100 / 3.1100 18:21:54 CT
16 Apr 2014
NOV 2019 Show Price Chart - - 4.7190 - - - 0 6.2190 / 3.2190 18:21:54 CT
16 Apr 2014
DEC 2019 Show Price Chart - - 4.9190 - - - 0 6.4190 / 3.4190 18:21:54 CT
16 Apr 2014
JAN 2020 Show Price Chart - - 5.0350 - - - 0 6.5350 / 3.5350 18:21:54 CT
16 Apr 2014
FEB 2020 Show Price Chart - - 5.0130 - - - 0 6.5130 / 3.5130 18:21:54 CT
16 Apr 2014
MAR 2020 Show Price Chart - - 4.9510 - - - 0 6.4510 / 3.4510 18:21:54 CT
16 Apr 2014
APR 2020 Show Price Chart - - 4.6860 - - - 0 6.1860 / 3.1860 18:21:54 CT
16 Apr 2014
MAY 2020 Show Price Chart - - 4.7150 - - - 0 6.2150 / 3.2150 18:21:54 CT
16 Apr 2014
JUN 2020 Show Price Chart - - 4.7470 - - - 0 6.2470 / 3.2470 18:21:54 CT
16 Apr 2014
JUL 2020 Show Price Chart - - 4.7910 - - - 0 6.2910 / 3.2910 18:21:54 CT
16 Apr 2014
AUG 2020 Show Price Chart - - 4.8250 - - - 0 6.3250 / 3.3250 18:21:54 CT
16 Apr 2014
SEP 2020 Show Price Chart - - 4.8330 - - - 0 6.3330 / 3.3330 18:21:54 CT
16 Apr 2014
OCT 2020 Show Price Chart - - 4.8710 - - - 0 6.3710 / 3.3710 18:21:54 CT
16 Apr 2014
NOV 2020 Show Price Chart - - 4.9610 - - - 0 6.4610 / 3.4610 18:21:54 CT
16 Apr 2014
DEC 2020 Show Price Chart - - 5.1510 - - - 0 6.6510 / 3.6510 18:21:54 CT
16 Apr 2014
JAN 2021 Show Price Chart - - 5.2460 - - - 0 6.7460 / 3.7460 18:21:54 CT
16 Apr 2014
FEB 2021 Show Price Chart - - 5.2210 - - - 0 6.7210 / 3.7210 18:21:54 CT
16 Apr 2014
MAR 2021 Show Price Chart - - 5.1560 - - - 0 6.6560 / 3.6560 18:21:54 CT
16 Apr 2014
APR 2021 Show Price Chart - - 4.8860 - - - 0 6.3860 / 3.3860 18:21:54 CT
16 Apr 2014
MAY 2021 Show Price Chart - - 4.9150 - - - 0 6.4150 / 3.4150 18:21:54 CT
16 Apr 2014
JUN 2021 Show Price Chart - - 4.9470 - - - 0 6.4470 / 3.4470 18:21:54 CT
16 Apr 2014
JUL 2021 Show Price Chart - - 4.9880 - - - 0 6.4880 / 3.4880 18:21:54 CT
16 Apr 2014
AUG 2021 Show Price Chart - - 5.0180 - - - 0 6.5180 / 3.5180 18:21:54 CT
16 Apr 2014
SEP 2021 Show Price Chart - - 5.0230 - - - 0 6.5230 / 3.5230 18:21:54 CT
16 Apr 2014
OCT 2021 Show Price Chart - - 5.0610 - - - 0 6.5610 / 3.5610 18:21:54 CT
16 Apr 2014
NOV 2021 Show Price Chart - - 5.1510 - - - 0 6.6510 / 3.6510 18:21:54 CT
16 Apr 2014
DEC 2021 Show Price Chart - - 5.3410 - - - 0 6.8410 / 3.8410 18:21:54 CT
16 Apr 2014
JAN 2022 Show Price Chart - - 5.4360 - - - 0 6.9360 / 3.9360 18:21:57 CT
16 Apr 2014
FEB 2022 Show Price Chart - - 5.4110 - - - 0 6.9110 / 3.9110 18:22:24 CT
16 Apr 2014
MAR 2022 Show Price Chart - - 5.3410 - - - 0 6.8410 / 3.8410 18:22:49 CT
16 Apr 2014
APR 2022 Show Price Chart - - 5.0710 - - - 0 6.5710 / 3.5710 18:22:00 CT
16 Apr 2014
MAY 2022 Show Price Chart - - 5.0670 - - - 0 6.5670 / 3.5670 18:22:28 CT
16 Apr 2014
JUN 2022 Show Price Chart - - 5.1000 - - - 0 6.6000 / 3.6000 18:22:26 CT
16 Apr 2014
JUL 2022 Show Price Chart - - 5.1410 - - - 0 6.6410 / 3.6410 18:22:40 CT
16 Apr 2014
AUG 2022 Show Price Chart - - 5.1810 - - - 0 6.6810 / 3.6810 18:22:42 CT
16 Apr 2014
SEP 2022 Show Price Chart - - 5.1910 - - - 0 6.6910 / 3.6910 18:22:00 CT
16 Apr 2014
OCT 2022 Show Price Chart - - 5.2370 - - - 0 6.7370 / 3.7370 18:22:01 CT
16 Apr 2014
NOV 2022 Show Price Chart - - 5.3270 - - - 0 6.8270 / 3.8270 18:22:50 CT
16 Apr 2014
DEC 2022 Show Price Chart - - 5.5170 - - - 0 7.0170 / 4.0170 18:21:54 CT
16 Apr 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 - - 4.4330 - - - 0 No Limit 16:15:00 CT
27 Dec 2013
FEB 2024 Show Price Chart - - 5.0330 - - - 0 No Limit 16:15:00 CT
31 Jan 2014
MAR 2024 Show Price Chart - - 5.0960 - - - 0 No Limit 16:15:00 CT
28 Feb 2014
APR 2024 Show Price Chart - - 4.4020 - - - 0 No Limit 17:14:13 CT
28 Mar 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

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.