Advertisements

/NNN0:NMX (/NNN0:NMX) Index Quote

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.044 EOD     0.02 (+0.66%) Volume: 0 5:15 PM EDT May 5, 2016
Today 5d 1m 3m 1y more
Last Price
3.044
Change $
0.02
Change %
0.66%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.024
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/05/16
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2016 /NNM6:NMX May 26, 2016 2.076 -0.065 -3.04% 2.164 2.164 2.072 2.141 57276 80
Jul 2016 /NNN6:NMX Jun 28, 2016 2.238 -0.058 -2.53% 2.233 2.233 2.233 2.296 55655 35
Aug 2016 /NNQ6:NMX Jul 27, 2016 2.325 -0.056 -2.35% 2.32 2.32 2.32 2.381 60212 34
Sep 2016 /NNU6:NMX Aug 29, 2016 2.372 -0.051 -2.10% N/A N/A N/A 2.423 45886 25
Oct 2016 /NNV6:NMX Sep 28, 2016 2.453 -0.044 -1.76% N/A N/A N/A 2.497 61156 23
Nov 2016 /NNX6:NMX Oct 27, 2016 2.683 -0.026 -0.96% N/A N/A N/A 2.709 42993 27
Dec 2016 /NNZ6:NMX Nov 28, 2016 2.992 -0.003 -0.10% N/A N/A N/A 2.995 46874 26
Jan 2017 /NNF7:NMX Dec 28, 2016 3.119 0.001 0.03% N/A N/A N/A 3.118 62191 0
Feb 2017 /NNG7:NMX Jan 27, 2017 3.112 0.002 0.06% N/A N/A N/A 3.11 32721 0
Mar 2017 /NNH7:NMX Feb 24, 2017 3.069 0.001 0.03% N/A N/A N/A 3.068 50681 0
Apr 2017 /NNJ7:NMX Mar 29, 2017 2.89 0.005 0.17% N/A N/A N/A 2.885 52361 0
May 2017 /NNK7:NMX Apr 26, 2017 2.885 0.006 0.21% N/A N/A N/A 2.879 32737 0
Jun 2017 /NNM7:NMX May 26, 2017 2.915 0.006 0.21% N/A N/A N/A 2.909 28968 0
Jul 2017 /NNN7:NMX Jun 28, 2017 2.951 0.006 0.20% N/A N/A N/A 2.945 29575 0
Aug 2017 /NNQ7:NMX Jul 27, 2017 2.96 0.005 0.17% N/A N/A N/A 2.955 30312 0
Sep 2017 /NNU7:NMX Aug 29, 2017 2.956 0.005 0.17% N/A N/A N/A 2.951 29401 0
Oct 2017 /NNV7:NMX Sep 27, 2017 2.985 0.005 0.17% N/A N/A N/A 2.98 42793 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.055 0.005 0.16% N/A N/A N/A 3.05 29243 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.193 0.007 0.22% N/A N/A N/A 3.186 29806 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.302 0.008 0.24% N/A N/A N/A 3.294 23660 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.277 0.009 0.28% N/A N/A N/A 3.268 16372 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.212 0.009 0.28% N/A N/A N/A 3.203 24478 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.902 0.009 0.31% N/A N/A N/A 2.893 19793 0
May 2018 /NNK8:NMX Apr 26, 2018 2.893 0.009 0.31% N/A N/A N/A 2.884 15296 0
Jun 2018 /NNM8:NMX May 29, 2018 2.925 0.009 0.31% N/A N/A N/A 2.916 14546 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.959 0.009 0.31% N/A N/A N/A 2.95 14229 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.962 0.009 0.30% N/A N/A N/A 2.953 14184 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.952 0.009 0.31% N/A N/A N/A 2.943 13910 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.972 0.009 0.30% N/A N/A N/A 2.963 14486 0
Nov 2018 /NNX8:NMX Oct 29, 2018 3.042 0.009 0.30% N/A N/A N/A 3.033 14749 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.18 0.009 0.28% N/A N/A N/A 3.171 16514 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.289 0.013 0.40% N/A N/A N/A 3.276 15354 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.267 0.013 0.40% N/A N/A N/A 3.254 12531 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.203 0.013 0.41% N/A N/A N/A 3.19 14097 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.90 0.02 0.69% N/A N/A N/A 2.88 12108 0
May 2019 /NNK9:NMX Apr 26, 2019 2.895 0.02 0.70% N/A N/A N/A 2.875 12545 0
Jun 2019 /NNM9:NMX May 29, 2019 2.928 0.02 0.69% N/A N/A N/A 2.908 12241 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.964 0.02 0.68% N/A N/A N/A 2.944 12778 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.979 0.02 0.68% N/A N/A N/A 2.959 12741 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.971 0.02 0.68% N/A N/A N/A 2.951 12305 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.993 0.02 0.67% N/A N/A N/A 2.973 12481 0
Nov 2019 /NNX9:NMX Oct 29, 2019 3.068 0.02 0.66% N/A N/A N/A 3.048 12668 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.213 0.02 0.63% N/A N/A N/A 3.193 13616 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.333 0.02 0.60% N/A N/A N/A 3.313 8716 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.314 0.02 0.61% N/A N/A N/A 3.294 7833 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.25 0.02 0.62% N/A N/A N/A 3.23 8399 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.98 0.02 0.68% N/A N/A N/A 2.96 7759 0
May 2020 /NNK0:NMX Apr 28, 2020 2.978 0.02 0.68% N/A N/A N/A 2.958 8035 0
Jun 2020 /NNM0:NMX May 27, 2020 3.01 0.02 0.67% N/A N/A N/A 2.99 7759 0
Jul 2020 /NNN0:NMX Jun 26, 2020 3.044 0.02 0.66% N/A N/A N/A 3.024 8035 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 3.067 0.02 0.66% N/A N/A N/A 3.047 8035 0
Sep 2020 /NNU0:NMX Aug 27, 2020 3.066 0.02 0.66% N/A N/A N/A 3.046 7759 0
Oct 2020 /NNV0:NMX Sep 28, 2020 3.099 0.02 0.65% N/A N/A N/A 3.079 8035 0
Nov 2020 /NNX0:NMX Oct 28, 2020 3.177 0.02 0.63% N/A N/A N/A 3.157 7857 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.325 0.021 0.64% N/A N/A N/A 3.304 7980 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.457 0.023 0.67% N/A N/A N/A 3.434 4603 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.441 0.023 0.67% N/A N/A N/A 3.418 4217 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.377 0.023 0.69% N/A N/A N/A 3.354 4605 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 3.117 0.028 0.91% N/A N/A N/A 3.089 4452 0
May 2021 /NNK1:NMX Apr 28, 2021 3.115 0.028 0.91% N/A N/A N/A 3.087 4582 0
Jun 2021 /NNM1:NMX May 26, 2021 3.145 0.028 0.90% N/A N/A N/A 3.117 4450 0
Jul 2021 /NNN1:NMX Jun 28, 2021 3.182 0.028 0.89% N/A N/A N/A 3.154 4577 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 3.214 0.028 0.88% N/A N/A N/A 3.186 4578 0
Sep 2021 /NNU1:NMX Aug 27, 2021 3.216 0.028 0.88% N/A N/A N/A 3.188 4449 0
Oct 2021 /NNV1:NMX Sep 28, 2021 3.251 0.028 0.87% N/A N/A N/A 3.223 4582 0
Nov 2021 /NNX1:NMX Oct 27, 2021 3.331 0.028 0.85% N/A N/A N/A 3.303 4352 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.479 0.029 0.84% N/A N/A N/A 3.45 4479 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.614 0.031 0.87% N/A N/A N/A 3.583 2802 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.598 0.031 0.87% N/A N/A N/A 3.567 2528 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.534 0.031 0.88% N/A N/A N/A 3.503 2827 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 3.274 0.031 0.96% N/A N/A N/A 3.243 2753 0
May 2022 /NNK2:NMX Apr 27, 2022 3.271 0.031 0.96% N/A N/A N/A 3.24 2796 0
Jun 2022 /NNM2:NMX May 26, 2022 3.301 0.031 0.95% N/A N/A N/A 3.27 2694 0
Jul 2022 /NNN2:NMX Jun 28, 2022 3.339 0.031 0.94% N/A N/A N/A 3.308 2768 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 3.375 0.031 0.93% N/A N/A N/A 3.344 2764 0
Sep 2022 /NNU2:NMX Aug 29, 2022 3.379 0.031 0.93% N/A N/A N/A 3.348 2685 0
Oct 2022 /NNV2:NMX Sep 28, 2022 3.419 0.031 0.91% N/A N/A N/A 3.388 2790 0
Nov 2022 /NNX2:NMX Oct 27, 2022 3.499 0.031 0.89% N/A N/A N/A 3.468 2711 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.647 0.032 0.89% N/A N/A N/A 3.615 2798 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.782 0.034 0.91% N/A N/A N/A 3.748 1507 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.763 0.033 0.88% N/A N/A N/A 3.73 1392 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.698 0.033 0.90% N/A N/A N/A 3.665 1507 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 3.433 0.033 0.97% N/A N/A N/A 3.40 1502 0
May 2023 /NNK3:NMX Apr 26, 2023 3.427 0.033 0.97% N/A N/A N/A 3.394 1551 0
Jun 2023 /NNM3:NMX May 26, 2023 3.457 0.033 0.96% N/A N/A N/A 3.424 1502 0
Jul 2023 /NNN3:NMX Jun 28, 2023 3.495 0.033 0.95% N/A N/A N/A 3.462 1551 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 3.531 0.033 0.94% N/A N/A N/A 3.498 1551 0
Sep 2023 /NNU3:NMX Aug 29, 2023 3.54 0.033 0.94% N/A N/A N/A 3.507 1502 0
Oct 2023 /NNV3:NMX Sep 27, 2023 3.585 0.033 0.93% N/A N/A N/A 3.552 1551 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.665 0.033 0.91% N/A N/A N/A 3.632 1438 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.813 0.034 0.90% N/A N/A N/A 3.779 1483 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.948 0.036 0.92% N/A N/A N/A 3.912 1243 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.928 0.036 0.92% N/A N/A N/A 3.892 1169 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.862 0.036 0.94% N/A N/A N/A 3.826 1243 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 3.587 0.036 1.01% N/A N/A N/A 3.551 1206 0
May 2024 /NNK4:NMX Apr 26, 2024 3.577 0.036 1.02% N/A N/A N/A 3.541 1243 0
Jun 2024 /NNM4:NMX May 29, 2024 3.609 0.036 1.01% N/A N/A N/A 3.573 1206 0
Jul 2024 /NNN4:NMX Jun 26, 2024 3.654 0.036 1.00% N/A N/A N/A 3.618 1243 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.69 0.036 0.99% N/A N/A N/A 3.654 1243 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.701 0.036 0.98% N/A N/A N/A 3.665 1206 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.751 0.036 0.97% N/A N/A N/A 3.715 1243 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.831 0.036 0.95% N/A N/A N/A 3.795 1206 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.988 0.034 0.86% N/A N/A N/A 3.954 1243 0
Jan 2025 /NNF5:NMX Dec 27, 2024 4.123 0.034 0.83% N/A N/A N/A 4.089 1030 0
Feb 2025 /NNG5:NMX Jan 29, 2025 4.103 0.034 0.84% N/A N/A N/A 4.069 928 0
Mar 2025 /NNH5:NMX Feb 26, 2025 4.035 0.034 0.85% N/A N/A N/A 4.001 1030 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 3.745 0.034 0.92% N/A N/A N/A 3.711 996 0
May 2015 /NNK5:NMX Apr 28, 2025 3.731 0.034 0.92% N/A N/A N/A 3.697 1030 0
Jun 2015 /NNM5:NMX May 28, 2025 3.764 0.034 0.91% N/A N/A N/A 3.73 996 0
Jul 2015 /NNN5:NMX Jun 26, 2025 3.806 0.034 0.90% N/A N/A N/A 3.772 1030 0
Aug 2015 /NNQ5:NMX Jul 29, 2025 3.844 0.034 0.89% N/A N/A N/A 3.81 1030 0
Sep 2015 /NNU5:NMX Aug 27, 2025 3.857 0.034 0.89% N/A N/A N/A 3.823 996 0
Oct 2015 /NNV5:NMX Sep 26, 2025 3.912 0.034 0.88% N/A N/A N/A 3.878 1030 0
Nov 2015 /NNX5:NMX Oct 29, 2025 3.997 0.034 0.86% N/A N/A N/A 3.963 996 0
Dec 2015 /NNZ5:NMX Nov 25, 2025 4.162 0.034 0.82% N/A N/A N/A 4.128 1030 0