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
NOV 2014 Show Price Chart - - 3.7660 - - - 0 5.2660 / 2.2660 17:00:00 CT
19 Oct 2014
DEC 2014 Show Price Chart - - 3.8630 - - - 0 5.3630 / 2.3630 17:00:00 CT
19 Oct 2014
JAN 2015 Show Price Chart - - 3.9510 - - - 0 5.4510 / 2.4510 17:00:00 CT
19 Oct 2014
FEB 2015 Show Price Chart - - 3.9460 - - - 0 5.4460 / 2.4460 17:00:00 CT
19 Oct 2014
MAR 2015 Show Price Chart - - 3.8890 - - - 0 5.3890 / 2.3890 17:00:00 CT
19 Oct 2014
APR 2015 Show Price Chart - - 3.6950 - - - 0 5.1950 / 2.1950 17:00:00 CT
19 Oct 2014
MAY 2015 Show Price Chart - - 3.6770 - - - 0 5.1770 / 2.1770 17:00:00 CT
19 Oct 2014
JUN 2015 Show Price Chart - - 3.7070 - - - 0 5.2070 / 2.2070 17:00:00 CT
19 Oct 2014
JUL 2015 Show Price Chart - - 3.7420 - - - 0 5.2420 / 2.2420 17:00:00 CT
19 Oct 2014
AUG 2015 Show Price Chart - - 3.7540 - - - 0 5.2540 / 2.2540 17:00:00 CT
19 Oct 2014
SEP 2015 Show Price Chart - - 3.7450 - - - 0 5.2450 / 2.2450 17:00:00 CT
19 Oct 2014
OCT 2015 Show Price Chart - - 3.7720 - - - 0 5.2720 / 2.2720 17:00:00 CT
19 Oct 2014
NOV 2015 Show Price Chart - - 3.8630 - - - 0 5.3630 / 2.3630 17:00:00 CT
19 Oct 2014
DEC 2015 Show Price Chart - - 4.0070 - - - 0 5.5070 / 2.5070 17:00:00 CT
19 Oct 2014
JAN 2016 Show Price Chart - - 4.1180 - - - 0 5.6180 / 2.6180 17:00:00 CT
19 Oct 2014
FEB 2016 Show Price Chart - - 4.1000 - - - 0 5.6000 / 2.6000 17:00:00 CT
19 Oct 2014
MAR 2016 Show Price Chart - - 4.0360 - - - 0 5.5360 / 2.5360 17:00:00 CT
19 Oct 2014
APR 2016 Show Price Chart - - 3.8310 - - - 0 5.3310 / 2.3310 17:00:00 CT
19 Oct 2014
MAY 2016 Show Price Chart - - 3.8320 - - - 0 5.3320 / 2.3320 17:00:00 CT
19 Oct 2014
JUN 2016 Show Price Chart - - 3.8600 - - - 0 5.3600 / 2.3600 17:00:00 CT
19 Oct 2014
JUL 2016 Show Price Chart - - 3.8880 - - - 0 5.3880 / 2.3880 17:00:00 CT
19 Oct 2014
AUG 2016 Show Price Chart - - 3.8980 - - - 0 5.3980 / 2.3980 17:00:00 CT
19 Oct 2014
SEP 2016 Show Price Chart - - 3.8840 - - - 0 5.3840 / 2.3840 17:00:00 CT
19 Oct 2014
OCT 2016 Show Price Chart - - 3.9110 - - - 0 5.4110 / 2.4110 17:00:00 CT
19 Oct 2014
NOV 2016 Show Price Chart - - 3.9920 - - - 0 5.4920 / 2.4920 17:00:00 CT
19 Oct 2014
DEC 2016 Show Price Chart - - 4.1640 - - - 0 5.6640 / 2.6640 17:00:00 CT
19 Oct 2014
JAN 2017 Show Price Chart - - 4.3000 - - - 0 5.8000 / 2.8000 17:00:00 CT
19 Oct 2014
FEB 2017 Show Price Chart - - 4.2820 - - - 0 5.7820 / 2.7820 17:00:00 CT
19 Oct 2014
MAR 2017 Show Price Chart - - 4.2240 - - - 0 5.7240 / 2.7240 17:00:00 CT
19 Oct 2014
APR 2017 Show Price Chart - - 3.9660 - - - 0 5.4660 / 2.4660 17:00:00 CT
19 Oct 2014
MAY 2017 Show Price Chart - - 3.9740 - - - 0 5.4740 / 2.4740 17:00:00 CT
19 Oct 2014
JUN 2017 Show Price Chart - - 4.0040 - - - 0 5.5040 / 2.5040 17:00:00 CT
19 Oct 2014
JUL 2017 Show Price Chart - - 4.0400 - - - 0 5.5400 / 2.5400 17:00:00 CT
19 Oct 2014
AUG 2017 Show Price Chart - - 4.0530 - - - 0 5.5530 / 2.5530 17:00:00 CT
19 Oct 2014
SEP 2017 Show Price Chart - - 4.0450 - - - 0 5.5450 / 2.5450 17:00:00 CT
19 Oct 2014
OCT 2017 Show Price Chart - - 4.0670 - - - 0 5.5670 / 2.5670 17:00:00 CT
19 Oct 2014
NOV 2017 Show Price Chart - - 4.1530 - - - 0 5.6530 / 2.6530 17:00:00 CT
19 Oct 2014
DEC 2017 Show Price Chart - - 4.3280 - - - 0 5.8280 / 2.8280 17:00:00 CT
19 Oct 2014
JAN 2018 Show Price Chart - - 4.4570 - - - 0 5.9570 / 2.9570 17:00:00 CT
19 Oct 2014
FEB 2018 Show Price Chart - - 4.4390 - - - 0 5.9390 / 2.9390 17:00:00 CT
19 Oct 2014
MAR 2018 Show Price Chart - - 4.3810 - - - 0 5.8810 / 2.8810 17:00:00 CT
19 Oct 2014
APR 2018 Show Price Chart - - 4.1110 - - - 0 5.6110 / 2.6110 17:00:00 CT
19 Oct 2014
MAY 2018 Show Price Chart - - 4.1230 - - - 0 5.6230 / 2.6230 17:00:00 CT
19 Oct 2014
JUN 2018 Show Price Chart - - 4.1520 - - - 0 5.6520 / 2.6520 17:00:00 CT
19 Oct 2014
JUL 2018 Show Price Chart - - 4.1850 - - - 0 5.6850 / 2.6850 17:00:00 CT
19 Oct 2014
AUG 2018 Show Price Chart - - 4.1980 - - - 0 5.6980 / 2.6980 17:00:00 CT
19 Oct 2014
SEP 2018 Show Price Chart - - 4.1930 - - - 0 5.6930 / 2.6930 17:00:00 CT
19 Oct 2014
OCT 2018 Show Price Chart - - 4.2180 - - - 0 5.7180 / 2.7180 17:00:00 CT
19 Oct 2014
NOV 2018 Show Price Chart - - 4.3020 - - - 0 5.8020 / 2.8020 17:00:00 CT
19 Oct 2014
DEC 2018 Show Price Chart - - 4.4740 - - - 0 5.9740 / 2.9740 17:00:00 CT
19 Oct 2014
JAN 2019 Show Price Chart - - 4.6000 - - - 0 6.1000 / 3.1000 17:00:00 CT
19 Oct 2014
FEB 2019 Show Price Chart - - 4.5770 - - - 0 6.0770 / 3.0770 17:00:00 CT
19 Oct 2014
MAR 2019 Show Price Chart - - 4.5130 - - - 0 6.0130 / 3.0130 17:00:00 CT
19 Oct 2014
APR 2019 Show Price Chart - - 4.2180 - - - 0 5.7180 / 2.7180 17:00:00 CT
19 Oct 2014
MAY 2019 Show Price Chart - - 4.2310 - - - 0 5.7310 / 2.7310 17:00:00 CT
19 Oct 2014
JUN 2019 Show Price Chart - - 4.2600 - - - 0 5.7600 / 2.7600 17:00:00 CT
19 Oct 2014
JUL 2019 Show Price Chart - - 4.2920 - - - 0 5.7920 / 2.7920 17:00:00 CT
19 Oct 2014
AUG 2019 Show Price Chart - - 4.3100 - - - 0 5.8100 / 2.8100 17:00:00 CT
19 Oct 2014
SEP 2019 Show Price Chart - - 4.3070 - - - 0 5.8070 / 2.8070 17:00:00 CT
19 Oct 2014
OCT 2019 Show Price Chart - - 4.3360 - - - 0 5.8360 / 2.8360 17:00:00 CT
19 Oct 2014
NOV 2019 Show Price Chart - - 4.4300 - - - 0 5.9300 / 2.9300 17:00:00 CT
19 Oct 2014
DEC 2019 Show Price Chart - - 4.6190 - - - 0 6.1190 / 3.1190 17:00:00 CT
19 Oct 2014
JAN 2020 Show Price Chart - - 4.7360 - - - 0 6.2360 / 3.2360 17:00:00 CT
19 Oct 2014
FEB 2020 Show Price Chart - - 4.7130 - - - 0 6.2130 / 3.2130 17:00:00 CT
19 Oct 2014
MAR 2020 Show Price Chart - - 4.6490 - - - 0 6.1490 / 3.1490 17:00:00 CT
19 Oct 2014
APR 2020 Show Price Chart - - 4.3490 - - - 0 5.8490 / 2.8490 17:00:00 CT
19 Oct 2014
MAY 2020 Show Price Chart - - 4.3660 - - - 0 5.8660 / 2.8660 17:00:00 CT
19 Oct 2014
JUN 2020 Show Price Chart - - 4.3950 - - - 0 5.8950 / 2.8950 17:00:00 CT
19 Oct 2014
JUL 2020 Show Price Chart - - 4.4280 - - - 0 5.9280 / 2.9280 17:00:00 CT
19 Oct 2014
AUG 2020 Show Price Chart - - 4.4540 - - - 0 5.9540 / 2.9540 17:00:00 CT
19 Oct 2014
SEP 2020 Show Price Chart - - 4.4510 - - - 0 5.9510 / 2.9510 17:00:00 CT
19 Oct 2014
OCT 2020 Show Price Chart - - 4.4840 - - - 0 5.9840 / 2.9840 17:00:00 CT
19 Oct 2014
NOV 2020 Show Price Chart - - 4.5750 - - - 0 6.0750 / 3.0750 17:00:00 CT
19 Oct 2014
DEC 2020 Show Price Chart - - 4.7600 - - - 0 6.2600 / 3.2600 17:00:00 CT
19 Oct 2014
JAN 2021 Show Price Chart - - 4.8680 - - - 0 6.3680 / 3.3680 17:00:00 CT
19 Oct 2014
FEB 2021 Show Price Chart - - 4.8450 - - - 0 6.3450 / 3.3450 17:00:00 CT
19 Oct 2014
MAR 2021 Show Price Chart - - 4.7780 - - - 0 6.2780 / 3.2780 17:00:00 CT
19 Oct 2014
APR 2021 Show Price Chart - - 4.4580 - - - 0 5.9580 / 2.9580 17:00:00 CT
19 Oct 2014
MAY 2021 Show Price Chart - - 4.4750 - - - 0 5.9750 / 2.9750 17:00:00 CT
19 Oct 2014
JUN 2021 Show Price Chart - - 4.5050 - - - 0 6.0050 / 3.0050 17:00:00 CT
19 Oct 2014
JUL 2021 Show Price Chart - - 4.5420 - - - 0 6.0420 / 3.0420 17:00:00 CT
19 Oct 2014
AUG 2021 Show Price Chart - - 4.5720 - - - 0 6.0720 / 3.0720 17:00:00 CT
19 Oct 2014
SEP 2021 Show Price Chart - - 4.5690 - - - 0 6.0690 / 3.0690 17:00:00 CT
19 Oct 2014
OCT 2021 Show Price Chart - - 4.6040 - - - 0 6.1040 / 3.1040 17:00:00 CT
19 Oct 2014
NOV 2021 Show Price Chart - - 4.6940 - - - 0 6.1940 / 3.1940 17:00:00 CT
19 Oct 2014
DEC 2021 Show Price Chart - - 4.8820 - - - 0 6.3820 / 3.3820 17:00:00 CT
19 Oct 2014
JAN 2022 Show Price Chart - - 4.9820 - - - 0 6.4820 / 3.4820 17:00:00 CT
19 Oct 2014
FEB 2022 Show Price Chart - - 4.9570 - - - 0 6.4570 / 3.4570 17:00:00 CT
19 Oct 2014
MAR 2022 Show Price Chart - - 4.8820 - - - 0 6.3820 / 3.3820 17:00:00 CT
19 Oct 2014
APR 2022 Show Price Chart - - 4.5570 - - - 0 6.0570 / 3.0570 17:00:00 CT
19 Oct 2014
MAY 2022 Show Price Chart - - 4.5490 - - - 0 6.0490 / 3.0490 17:00:00 CT
19 Oct 2014
JUN 2022 Show Price Chart - - 4.5790 - - - 0 6.0790 / 3.0790 17:00:00 CT
19 Oct 2014
JUL 2022 Show Price Chart - - 4.6170 - - - 0 6.1170 / 3.1170 17:00:00 CT
19 Oct 2014
AUG 2022 Show Price Chart - - 4.6550 - - - 0 6.1550 / 3.1550 17:00:00 CT
19 Oct 2014
SEP 2022 Show Price Chart - - 4.6610 - - - 0 6.1610 / 3.1610 17:00:00 CT
19 Oct 2014
OCT 2022 Show Price Chart - - 4.7060 - - - 0 6.2060 / 3.2060 17:00:00 CT
19 Oct 2014
NOV 2022 Show Price Chart - - 4.7940 - - - 0 6.2940 / 3.2940 17:00:00 CT
19 Oct 2014
DEC 2022 Show Price Chart - - 4.9840 - - - 0 6.4840 / 3.4840 17:00:00 CT
19 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

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.