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
OCT 2014 Show Price Chart - - 4.0650 - - - 0 5.5440 / 2.5440 13:30:44 CT
29 Aug 2014
NOV 2014 Show Price Chart - - 4.1160 - - - 0 5.6010 / 2.6010 13:30:40 CT
29 Aug 2014
DEC 2014 Show Price Chart - - 4.1970 - - - 0 5.6860 / 2.6860 13:30:40 CT
29 Aug 2014
JAN 2015 Show Price Chart - - 4.2660 - - - 0 5.7580 / 2.7580 13:30:44 CT
29 Aug 2014
FEB 2015 Show Price Chart - - 4.2480 - - - 0 5.7400 / 2.7400 13:30:42 CT
29 Aug 2014
MAR 2015 Show Price Chart - - 4.1700 - - - 0 5.6610 / 2.6610 13:30:43 CT
29 Aug 2014
APR 2015 Show Price Chart - - 3.8950 - - - 0 5.3900 / 2.3900 13:51:53 CT
29 Aug 2014
MAY 2015 Show Price Chart - - 3.8750 - - - 0 5.3710 / 2.3710 13:51:56 CT
29 Aug 2014
JUN 2015 Show Price Chart - - 3.8960 - - - 0 5.3940 / 2.3940 13:51:53 CT
29 Aug 2014
JUL 2015 Show Price Chart - - 3.9240 - - - 0 5.4230 / 2.4230 13:51:56 CT
29 Aug 2014
AUG 2015 Show Price Chart - - 3.9300 - - - 0 5.4290 / 2.4290 13:51:53 CT
29 Aug 2014
SEP 2015 Show Price Chart - - 3.9180 - - - 0 5.4170 / 2.4170 13:51:54 CT
29 Aug 2014
OCT 2015 Show Price Chart - - 3.9520 - - - 0 5.4510 / 2.4510 13:51:52 CT
29 Aug 2014
NOV 2015 Show Price Chart - - 4.0450 - - - 0 5.5450 / 2.5450 13:51:52 CT
29 Aug 2014
DEC 2015 Show Price Chart - - 4.1900 - - - 0 5.6910 / 2.6910 13:51:53 CT
29 Aug 2014
JAN 2016 Show Price Chart - - 4.3050 - - - 0 5.8060 / 2.8060 13:51:51 CT
29 Aug 2014
FEB 2016 Show Price Chart - - 4.2800 - - - 0 5.7820 / 2.7820 13:51:54 CT
29 Aug 2014
MAR 2016 Show Price Chart - - 4.2050 - - - 0 5.7090 / 2.7090 13:51:55 CT
29 Aug 2014
APR 2016 Show Price Chart - - 3.9670 - - - 0 5.4740 / 2.4740 13:51:53 CT
29 Aug 2014
MAY 2016 Show Price Chart - - 3.9700 - - - 0 5.4770 / 2.4770 13:51:56 CT
29 Aug 2014
JUN 2016 Show Price Chart - - 3.9980 - - - 0 5.5050 / 2.5050 13:51:53 CT
29 Aug 2014
JUL 2016 Show Price Chart - - 4.0290 - - - 0 5.5360 / 2.5360 13:51:56 CT
29 Aug 2014
AUG 2016 Show Price Chart - - 4.0360 - - - 0 5.5430 / 2.5430 13:51:53 CT
29 Aug 2014
SEP 2016 Show Price Chart - - 4.0240 - - - 0 5.5320 / 2.5320 13:51:54 CT
29 Aug 2014
OCT 2016 Show Price Chart - - 4.0520 - - - 0 5.5600 / 2.5600 13:51:52 CT
29 Aug 2014
NOV 2016 Show Price Chart - - 4.1350 - - - 0 5.6410 / 2.6410 13:51:52 CT
29 Aug 2014
DEC 2016 Show Price Chart - - 4.3060 - - - 0 5.8100 / 2.8100 13:51:53 CT
29 Aug 2014
JAN 2017 Show Price Chart - - 4.4360 - - - 0 5.9390 / 2.9390 13:51:51 CT
29 Aug 2014
FEB 2017 Show Price Chart - - 4.4140 - - - 0 5.9170 / 2.9170 13:51:55 CT
29 Aug 2014
MAR 2017 Show Price Chart - - 4.3510 - - - 0 5.8540 / 2.8540 13:51:55 CT
29 Aug 2014
APR 2017 Show Price Chart - - 4.0710 - - - 0 5.5740 / 2.5740 13:51:53 CT
29 Aug 2014
MAY 2017 Show Price Chart - - 4.0840 - - - 0 5.5870 / 2.5870 13:51:56 CT
29 Aug 2014
JUN 2017 Show Price Chart - - 4.1190 - - - 0 5.6220 / 2.6220 13:51:53 CT
29 Aug 2014
JUL 2017 Show Price Chart - - 4.1580 - - - 0 5.6610 / 2.6610 13:51:56 CT
29 Aug 2014
AUG 2017 Show Price Chart - - 4.1730 - - - 0 5.6760 / 2.6760 13:51:54 CT
29 Aug 2014
SEP 2017 Show Price Chart - - 4.1680 - - - 0 5.6710 / 2.6710 13:51:54 CT
29 Aug 2014
OCT 2017 Show Price Chart - - 4.1940 - - - 0 5.6970 / 2.6970 13:51:52 CT
29 Aug 2014
NOV 2017 Show Price Chart - - 4.2700 - - - 0 5.7730 / 2.7730 13:51:52 CT
29 Aug 2014
DEC 2017 Show Price Chart - - 4.4390 - - - 0 5.9420 / 2.9420 13:51:53 CT
29 Aug 2014
JAN 2018 Show Price Chart - - 4.5680 - - - 0 6.0710 / 3.0710 13:51:51 CT
29 Aug 2014
FEB 2018 Show Price Chart - - 4.5460 - - - 0 6.0500 / 3.0500 13:51:55 CT
29 Aug 2014
MAR 2018 Show Price Chart - - 4.4840 - - - 0 5.9890 / 2.9890 13:51:55 CT
29 Aug 2014
APR 2018 Show Price Chart - - 4.1610 - - - 0 5.6690 / 2.6690 13:51:53 CT
29 Aug 2014
MAY 2018 Show Price Chart - - 4.1740 - - - 0 5.6820 / 2.6820 13:51:56 CT
29 Aug 2014
JUN 2018 Show Price Chart - - 4.2060 - - - 0 5.7140 / 2.7140 13:51:53 CT
29 Aug 2014
JUL 2018 Show Price Chart - - 4.2420 - - - 0 5.7500 / 2.7500 13:51:56 CT
29 Aug 2014
AUG 2018 Show Price Chart - - 4.2560 - - - 0 5.7640 / 2.7640 13:51:54 CT
29 Aug 2014
SEP 2018 Show Price Chart - - 4.2540 - - - 0 5.7620 / 2.7620 13:51:54 CT
29 Aug 2014
OCT 2018 Show Price Chart - - 4.2810 - - - 0 5.7890 / 2.7890 13:51:52 CT
29 Aug 2014
NOV 2018 Show Price Chart - - 4.3660 - - - 0 5.8740 / 2.8740 13:51:53 CT
29 Aug 2014
DEC 2018 Show Price Chart - - 4.5360 - - - 0 6.0440 / 3.0440 13:51:53 CT
29 Aug 2014
JAN 2019 Show Price Chart - - 4.6510 - - - 0 6.1590 / 3.1590 13:51:51 CT
29 Aug 2014
FEB 2019 Show Price Chart - - 4.6300 - - - 0 6.1380 / 3.1380 13:51:55 CT
29 Aug 2014
MAR 2019 Show Price Chart - - 4.5690 - - - 0 6.0770 / 3.0770 13:51:55 CT
29 Aug 2014
APR 2019 Show Price Chart - - 4.2540 - - - 0 5.7620 / 2.7620 13:51:53 CT
29 Aug 2014
MAY 2019 Show Price Chart - - 4.2680 - - - 0 5.7760 / 2.7760 13:51:56 CT
29 Aug 2014
JUN 2019 Show Price Chart - - 4.2980 - - - 0 5.8060 / 2.8060 13:51:53 CT
29 Aug 2014
JUL 2019 Show Price Chart - - 4.3320 - - - 0 5.8400 / 2.8400 13:51:56 CT
29 Aug 2014
AUG 2019 Show Price Chart - - 4.3460 - - - 0 5.8540 / 2.8540 13:51:54 CT
29 Aug 2014
SEP 2019 Show Price Chart - - 4.3430 - - - 0 5.8510 / 2.8510 13:51:54 CT
29 Aug 2014
OCT 2019 Show Price Chart - - 4.3710 - - - 0 5.8790 / 2.8790 13:51:52 CT
29 Aug 2014
NOV 2019 Show Price Chart - - 4.4660 - - - 0 5.9740 / 2.9740 13:51:53 CT
29 Aug 2014
DEC 2019 Show Price Chart - - 4.6580 - - - 0 6.1660 / 3.1660 13:51:53 CT
29 Aug 2014
JAN 2020 Show Price Chart - - 4.7730 - - - 0 6.2810 / 3.2810 13:51:51 CT
29 Aug 2014
FEB 2020 Show Price Chart - - 4.7530 - - - 0 6.2610 / 3.2610 13:51:55 CT
29 Aug 2014
MAR 2020 Show Price Chart - - 4.6930 - - - 0 6.2010 / 3.2010 13:51:55 CT
29 Aug 2014
APR 2020 Show Price Chart - - 4.4030 - - - 0 5.9110 / 2.9110 13:51:53 CT
29 Aug 2014
MAY 2020 Show Price Chart - - 4.4210 - - - 0 5.9290 / 2.9290 13:51:56 CT
29 Aug 2014
JUN 2020 Show Price Chart - - 4.4450 - - - 0 5.9530 / 2.9530 13:51:53 CT
29 Aug 2014
JUL 2020 Show Price Chart - - 4.4790 - - - 0 5.9870 / 2.9870 13:51:56 CT
29 Aug 2014
AUG 2020 Show Price Chart - - 4.5060 - - - 0 6.0140 / 3.0140 13:51:54 CT
29 Aug 2014
SEP 2020 Show Price Chart - - 4.5030 - - - 0 6.0110 / 3.0110 13:51:54 CT
29 Aug 2014
OCT 2020 Show Price Chart - - 4.5380 - - - 0 6.0460 / 3.0460 13:51:52 CT
29 Aug 2014
NOV 2020 Show Price Chart - - 4.6300 - - - 0 6.1380 / 3.1380 13:51:53 CT
29 Aug 2014
DEC 2020 Show Price Chart - - 4.8170 - - - 0 6.3250 / 3.3250 13:51:53 CT
29 Aug 2014
JAN 2021 Show Price Chart - - 4.9240 - - - 0 6.4320 / 3.4320 13:51:51 CT
29 Aug 2014
FEB 2021 Show Price Chart - - 4.9040 - - - 0 6.4120 / 3.4120 13:51:55 CT
29 Aug 2014
MAR 2021 Show Price Chart - - 4.8340 - - - 0 6.3420 / 3.3420 13:51:55 CT
29 Aug 2014
APR 2021 Show Price Chart - - 4.5140 - - - 0 6.0220 / 3.0220 13:51:53 CT
29 Aug 2014
MAY 2021 Show Price Chart - - 4.5400 - - - 0 6.0480 / 3.0480 13:51:56 CT
29 Aug 2014
JUN 2021 Show Price Chart - - 4.5700 - - - 0 6.0780 / 3.0780 13:51:53 CT
29 Aug 2014
JUL 2021 Show Price Chart - - 4.6070 - - - 0 6.1150 / 3.1150 13:51:56 CT
29 Aug 2014
AUG 2021 Show Price Chart - - 4.6370 - - - 0 6.1450 / 3.1450 13:51:54 CT
29 Aug 2014
SEP 2021 Show Price Chart - - 4.6340 - - - 0 6.1420 / 3.1420 13:51:54 CT
29 Aug 2014
OCT 2021 Show Price Chart - - 4.6730 - - - 0 6.1810 / 3.1810 13:51:52 CT
29 Aug 2014
NOV 2021 Show Price Chart - - 4.7630 - - - 0 6.2710 / 3.2710 13:51:53 CT
29 Aug 2014
DEC 2021 Show Price Chart - - 4.9500 - - - 0 6.4580 / 3.4580 13:51:53 CT
29 Aug 2014
JAN 2022 Show Price Chart - - 5.0500 - - - 0 6.5580 / 3.5580 13:51:51 CT
29 Aug 2014
FEB 2022 Show Price Chart - - 5.0300 - - - 0 6.5380 / 3.5380 13:51:55 CT
29 Aug 2014
MAR 2022 Show Price Chart - - 4.9600 - - - 0 6.4680 / 3.4680 13:51:55 CT
29 Aug 2014
APR 2022 Show Price Chart - - 4.6350 - - - 0 6.1430 / 3.1430 13:51:53 CT
29 Aug 2014
MAY 2022 Show Price Chart - - 4.6300 - - - 0 6.1380 / 3.1380 13:51:56 CT
29 Aug 2014
JUN 2022 Show Price Chart - - 4.6600 - - - 0 6.1680 / 3.1680 13:51:53 CT
29 Aug 2014
JUL 2022 Show Price Chart - - 4.6980 - - - 0 6.2060 / 3.2060 13:51:56 CT
29 Aug 2014
AUG 2022 Show Price Chart - - 4.7400 - - - 0 6.2480 / 3.2480 13:51:54 CT
29 Aug 2014
SEP 2022 Show Price Chart - - 4.7500 - - - 0 6.2580 / 3.2580 13:51:54 CT
29 Aug 2014
OCT 2022 Show Price Chart - - 4.7960 - - - 0 6.3040 / 3.3040 13:51:52 CT
29 Aug 2014
NOV 2022 Show Price Chart - - 4.8820 - - - 0 6.3900 / 3.3900 13:51:53 CT
29 Aug 2014
DEC 2022 Show Price Chart - - 5.0690 - - - 0 6.5770 / 3.5770 13:51:53 CT
29 Aug 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

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.