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
SEP 2014 Show Price Chart - - 3.8410 - - - 0 5.2860 / 2.2860 13:30:44 CT
31 Jul 2014
OCT 2014 Show Price Chart - - 3.8670 - - - 0 5.3050 / 2.3050 13:30:43 CT
31 Jul 2014
NOV 2014 Show Price Chart - - 3.9250 - - - 0 5.3580 / 2.3580 13:30:45 CT
31 Jul 2014
DEC 2014 Show Price Chart - - 4.0050 - - - 0 5.4390 / 2.4390 13:30:43 CT
31 Jul 2014
JAN 2015 Show Price Chart - - 4.0750 - - - 0 5.5110 / 2.5110 13:30:47 CT
31 Jul 2014
FEB 2015 Show Price Chart - - 4.0640 - - - 0 5.5010 / 2.5010 13:30:43 CT
31 Jul 2014
MAR 2015 Show Price Chart - - 3.9950 - - - 0 5.4360 / 2.4360 13:59:53 CT
31 Jul 2014
APR 2015 Show Price Chart - - 3.7580 - - - 0 5.2200 / 2.2200 13:59:55 CT
31 Jul 2014
MAY 2015 Show Price Chart - - 3.7470 - - - 0 5.2120 / 2.2120 13:59:51 CT
31 Jul 2014
JUN 2015 Show Price Chart - - 3.7800 - - - 0 5.2460 / 2.2460 13:59:56 CT
31 Jul 2014
JUL 2015 Show Price Chart - - 3.8140 - - - 0 5.2810 / 2.2810 13:59:52 CT
31 Jul 2014
AUG 2015 Show Price Chart - - 3.8240 - - - 0 5.2910 / 2.2910 13:59:52 CT
31 Jul 2014
SEP 2015 Show Price Chart - - 3.8110 - - - 0 5.2780 / 2.2780 13:59:52 CT
31 Jul 2014
OCT 2015 Show Price Chart - - 3.8320 - - - 0 5.2980 / 2.2980 13:59:51 CT
31 Jul 2014
NOV 2015 Show Price Chart - - 3.9090 - - - 0 5.3740 / 2.3740 13:59:55 CT
31 Jul 2014
DEC 2015 Show Price Chart - - 4.0790 - - - 0 5.5460 / 2.5460 13:59:52 CT
31 Jul 2014
JAN 2016 Show Price Chart - - 4.2060 - - - 0 5.6750 / 2.6750 13:59:54 CT
31 Jul 2014
FEB 2016 Show Price Chart - - 4.1870 - - - 0 5.6560 / 2.6560 13:59:51 CT
31 Jul 2014
MAR 2016 Show Price Chart - - 4.1260 - - - 0 5.5950 / 2.5950 13:59:53 CT
31 Jul 2014
APR 2016 Show Price Chart - - 3.8990 - - - 0 5.3750 / 2.3750 13:59:55 CT
31 Jul 2014
MAY 2016 Show Price Chart - - 3.9090 - - - 0 5.3850 / 2.3850 13:59:51 CT
31 Jul 2014
JUN 2016 Show Price Chart - - 3.9370 - - - 0 5.4120 / 2.4120 13:59:56 CT
31 Jul 2014
JUL 2016 Show Price Chart - - 3.9650 - - - 0 5.4400 / 2.4400 13:59:52 CT
31 Jul 2014
AUG 2016 Show Price Chart - - 3.9750 - - - 0 5.4500 / 2.4500 13:59:52 CT
31 Jul 2014
SEP 2016 Show Price Chart - - 3.9650 - - - 0 5.4410 / 2.4410 13:59:52 CT
31 Jul 2014
OCT 2016 Show Price Chart - - 3.9890 - - - 0 5.4650 / 2.4650 13:59:51 CT
31 Jul 2014
NOV 2016 Show Price Chart - - 4.0640 - - - 0 5.5400 / 2.5400 13:59:55 CT
31 Jul 2014
DEC 2016 Show Price Chart - - 4.2340 - - - 0 5.7100 / 2.7100 13:59:52 CT
31 Jul 2014
JAN 2017 Show Price Chart - - 4.3640 - - - 0 5.8400 / 2.8400 13:59:54 CT
31 Jul 2014
FEB 2017 Show Price Chart - - 4.3490 - - - 0 5.8250 / 2.8250 13:59:51 CT
31 Jul 2014
MAR 2017 Show Price Chart - - 4.2940 - - - 0 5.7700 / 2.7700 13:59:53 CT
31 Jul 2014
APR 2017 Show Price Chart - - 4.0640 - - - 0 5.5380 / 2.5380 13:59:55 CT
31 Jul 2014
MAY 2017 Show Price Chart - - 4.0780 - - - 0 5.5520 / 2.5520 13:59:51 CT
31 Jul 2014
JUN 2017 Show Price Chart - - 4.1090 - - - 0 5.5830 / 2.5830 13:59:56 CT
31 Jul 2014
JUL 2017 Show Price Chart - - 4.1440 - - - 0 5.6180 / 2.6180 13:59:52 CT
31 Jul 2014
AUG 2017 Show Price Chart - - 4.1590 - - - 0 5.6330 / 2.6330 13:59:52 CT
31 Jul 2014
SEP 2017 Show Price Chart - - 4.1550 - - - 0 5.6290 / 2.6290 13:59:52 CT
31 Jul 2014
OCT 2017 Show Price Chart - - 4.1840 - - - 0 5.6580 / 2.6580 13:59:51 CT
31 Jul 2014
NOV 2017 Show Price Chart - - 4.2570 - - - 0 5.7310 / 2.7310 13:59:55 CT
31 Jul 2014
DEC 2017 Show Price Chart - - 4.4260 - - - 0 5.9000 / 2.9000 13:59:52 CT
31 Jul 2014
JAN 2018 Show Price Chart - - 4.5590 - - - 0 6.0330 / 3.0330 13:59:54 CT
31 Jul 2014
FEB 2018 Show Price Chart - - 4.5440 - - - 0 6.0180 / 3.0180 13:59:51 CT
31 Jul 2014
MAR 2018 Show Price Chart - - 4.4860 - - - 0 5.9600 / 2.9600 13:59:53 CT
31 Jul 2014
APR 2018 Show Price Chart - - 4.2260 - - - 0 5.7000 / 2.7000 13:59:55 CT
31 Jul 2014
MAY 2018 Show Price Chart - - 4.2400 - - - 0 5.7140 / 2.7140 13:59:51 CT
31 Jul 2014
JUN 2018 Show Price Chart - - 4.2640 - - - 0 5.7380 / 2.7380 13:59:56 CT
31 Jul 2014
JUL 2018 Show Price Chart - - 4.2940 - - - 0 5.7680 / 2.7680 13:59:52 CT
31 Jul 2014
AUG 2018 Show Price Chart - - 4.3080 - - - 0 5.7820 / 2.7820 13:59:53 CT
31 Jul 2014
SEP 2018 Show Price Chart - - 4.3140 - - - 0 5.7880 / 2.7880 13:59:52 CT
31 Jul 2014
OCT 2018 Show Price Chart - - 4.3460 - - - 0 5.8200 / 2.8200 13:59:51 CT
31 Jul 2014
NOV 2018 Show Price Chart - - 4.4300 - - - 0 5.9040 / 2.9040 13:59:55 CT
31 Jul 2014
DEC 2018 Show Price Chart - - 4.5990 - - - 0 6.0730 / 3.0730 13:59:52 CT
31 Jul 2014
JAN 2019 Show Price Chart - - 4.7140 - - - 0 6.1880 / 3.1880 13:59:54 CT
31 Jul 2014
FEB 2019 Show Price Chart - - 4.6960 - - - 0 6.1700 / 3.1700 13:59:51 CT
31 Jul 2014
MAR 2019 Show Price Chart - - 4.6370 - - - 0 6.1110 / 3.1110 13:59:53 CT
31 Jul 2014
APR 2019 Show Price Chart - - 4.3620 - - - 0 5.8360 / 2.8360 13:59:55 CT
31 Jul 2014
MAY 2019 Show Price Chart - - 4.3760 - - - 0 5.8500 / 2.8500 13:59:51 CT
31 Jul 2014
JUN 2019 Show Price Chart - - 4.3980 - - - 0 5.8720 / 2.8720 13:59:56 CT
31 Jul 2014
JUL 2019 Show Price Chart - - 4.4260 - - - 0 5.9000 / 2.9000 13:59:52 CT
31 Jul 2014
AUG 2019 Show Price Chart - - 4.4460 - - - 0 5.9200 / 2.9200 13:59:53 CT
31 Jul 2014
SEP 2019 Show Price Chart - - 4.4520 - - - 0 5.9260 / 2.9260 13:59:52 CT
31 Jul 2014
OCT 2019 Show Price Chart - - 4.4840 - - - 0 5.9580 / 2.9580 13:59:51 CT
31 Jul 2014
NOV 2019 Show Price Chart - - 4.5710 - - - 0 6.0450 / 3.0450 13:59:55 CT
31 Jul 2014
DEC 2019 Show Price Chart - - 4.7510 - - - 0 6.2250 / 3.2250 13:59:52 CT
31 Jul 2014
JAN 2020 Show Price Chart - - 4.8480 - - - 0 6.3220 / 3.3220 13:59:54 CT
31 Jul 2014
FEB 2020 Show Price Chart - - 4.8260 - - - 0 6.3000 / 3.3000 13:59:51 CT
31 Jul 2014
MAR 2020 Show Price Chart - - 4.7640 - - - 0 6.2380 / 3.2380 13:59:53 CT
31 Jul 2014
APR 2020 Show Price Chart - - 4.4840 - - - 0 5.9580 / 2.9580 13:59:55 CT
31 Jul 2014
MAY 2020 Show Price Chart - - 4.5010 - - - 0 5.9750 / 2.9750 13:59:51 CT
31 Jul 2014
JUN 2020 Show Price Chart - - 4.5250 - - - 0 5.9990 / 2.9990 13:59:56 CT
31 Jul 2014
JUL 2020 Show Price Chart - - 4.5590 - - - 0 6.0330 / 3.0330 13:59:52 CT
31 Jul 2014
AUG 2020 Show Price Chart - - 4.5860 - - - 0 6.0600 / 3.0600 13:59:53 CT
31 Jul 2014
SEP 2020 Show Price Chart - - 4.5910 - - - 0 6.0650 / 3.0650 13:59:52 CT
31 Jul 2014
OCT 2020 Show Price Chart - - 4.6230 - - - 0 6.0970 / 3.0970 13:59:56 CT
31 Jul 2014
NOV 2020 Show Price Chart - - 4.7080 - - - 0 6.1820 / 3.1820 13:59:55 CT
31 Jul 2014
DEC 2020 Show Price Chart - - 4.8930 - - - 0 6.3670 / 3.3670 13:59:52 CT
31 Jul 2014
JAN 2021 Show Price Chart - - 4.9870 - - - 0 6.4610 / 3.4610 13:59:54 CT
31 Jul 2014
FEB 2021 Show Price Chart - - 4.9640 - - - 0 6.4380 / 3.4380 13:59:51 CT
31 Jul 2014
MAR 2021 Show Price Chart - - 4.9010 - - - 0 6.3750 / 3.3750 13:59:53 CT
31 Jul 2014
APR 2021 Show Price Chart - - 4.6160 - - - 0 6.0900 / 3.0900 13:59:55 CT
31 Jul 2014
MAY 2021 Show Price Chart - - 4.6450 - - - 0 6.1190 / 3.1190 13:59:51 CT
31 Jul 2014
JUN 2021 Show Price Chart - - 4.6770 - - - 0 6.1510 / 3.1510 13:59:56 CT
31 Jul 2014
JUL 2021 Show Price Chart - - 4.7180 - - - 0 6.1920 / 3.1920 13:59:52 CT
31 Jul 2014
AUG 2021 Show Price Chart - - 4.7480 - - - 0 6.2220 / 3.2220 13:59:53 CT
31 Jul 2014
SEP 2021 Show Price Chart - - 4.7530 - - - 0 6.2270 / 3.2270 13:59:53 CT
31 Jul 2014
OCT 2021 Show Price Chart - - 4.7900 - - - 0 6.2640 / 3.2640 13:59:56 CT
31 Jul 2014
NOV 2021 Show Price Chart - - 4.8780 - - - 0 6.3520 / 3.3520 13:59:55 CT
31 Jul 2014
DEC 2021 Show Price Chart - - 5.0660 - - - 0 6.5400 / 3.5400 13:59:52 CT
31 Jul 2014
JAN 2022 Show Price Chart - - 5.1600 - - - 0 6.6340 / 3.6340 13:59:54 CT
31 Jul 2014
FEB 2022 Show Price Chart - - 5.1350 - - - 0 6.6090 / 3.6090 13:59:51 CT
31 Jul 2014
MAR 2022 Show Price Chart - - 5.0650 - - - 0 6.5390 / 3.5390 13:59:53 CT
31 Jul 2014
APR 2022 Show Price Chart - - 4.7700 - - - 0 6.2440 / 3.2440 13:59:55 CT
31 Jul 2014
MAY 2022 Show Price Chart - - 4.7690 - - - 0 6.2430 / 3.2430 13:59:51 CT
31 Jul 2014
JUN 2022 Show Price Chart - - 4.8020 - - - 0 6.2760 / 3.2760 13:59:56 CT
31 Jul 2014
JUL 2022 Show Price Chart - - 4.8420 - - - 0 6.3160 / 3.3160 13:59:52 CT
31 Jul 2014
AUG 2022 Show Price Chart - - 4.8840 - - - 0 6.3580 / 3.3580 13:59:53 CT
31 Jul 2014
SEP 2022 Show Price Chart - - 4.8940 - - - 0 6.3680 / 3.3680 13:59:53 CT
31 Jul 2014
OCT 2022 Show Price Chart - - 4.9400 - - - 0 6.4140 / 3.4140 13:59:56 CT
31 Jul 2014
NOV 2022 Show Price Chart - - 5.0310 - - - 0 6.5050 / 3.5050 13:59:55 CT
31 Jul 2014
DEC 2022 Show Price Chart - - 5.2220 - - - 0 6.6960 / 3.6960 13:59:52 CT
31 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 - - 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
MAY 2024 Show Price Chart - - 4.7050 - - - 0 No Limit 16:37:47 CT
25 Apr 2014
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.