Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.684 EOD     -0.016 (-0.59%) Volume: 0 5:15 PM EDT Jul 21, 2017
Today 5d 1m 3m 1y more
Last Price
2.684
Change $
0.016
Change %
0.59%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.70
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/21/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2017 /NNQ7:NMX Jul 27, 2017 2.97 -0.073 -2.40% N/A N/A N/A 3.043 52112 0
Sep 2017 /NNU7:NMX Aug 29, 2017 2.961 -0.072 -2.37% N/A N/A N/A 3.033 50434 0
Oct 2017 /NNV7:NMX Sep 27, 2017 2.998 -0.068 -2.22% N/A N/A N/A 3.066 62405 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.071 -0.063 -2.01% N/A N/A N/A 3.134 48554 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.222 -0.06 -1.83% N/A N/A N/A 3.282 49778 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.316 -0.055 -1.63% N/A N/A N/A 3.371 65271 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.303 -0.053 -1.58% N/A N/A N/A 3.356 46940 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.249 -0.047 -1.43% N/A N/A N/A 3.296 46190 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.879 -0.028 -0.96% N/A N/A N/A 2.907 52349 0
May 2018 /NNK8:NMX Apr 26, 2018 2.845 -0.022 -0.77% N/A N/A N/A 2.867 36960 0
Jun 2018 /NNM8:NMX May 29, 2018 2.87 -0.021 -0.73% N/A N/A N/A 2.891 34793 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.895 -0.02 -0.69% N/A N/A N/A 2.915 36412 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.901 -0.02 -0.68% N/A N/A N/A 2.921 36828 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.878 -0.02 -0.69% N/A N/A N/A 2.898 35027 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.898 -0.02 -0.69% N/A N/A N/A 2.918 47559 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.947 -0.019 -0.64% N/A N/A N/A 2.966 32170 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.076 -0.019 -0.61% N/A N/A N/A 3.095 34257 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.16 -0.019 -0.60% N/A N/A N/A 3.179 22919 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.13 -0.018 -0.57% N/A N/A N/A 3.148 19454 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.056 -0.018 -0.59% N/A N/A N/A 3.074 21841 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.685 -0.014 -0.52% N/A N/A N/A 2.699 16529 0
May 2019 /NNK9:NMX Apr 26, 2019 2.652 -0.014 -0.53% N/A N/A N/A 2.666 17047 0
Jun 2019 /NNM9:NMX May 29, 2019 2.674 -0.014 -0.52% N/A N/A N/A 2.688 16610 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.698 -0.014 -0.52% N/A N/A N/A 2.712 16864 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.711 -0.014 -0.51% N/A N/A N/A 2.725 16803 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.694 -0.014 -0.52% N/A N/A N/A 2.708 16450 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.72 -0.014 -0.51% N/A N/A N/A 2.734 17283 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.794 -0.014 -0.50% N/A N/A N/A 2.808 16626 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.94 -0.014 -0.47% N/A N/A N/A 2.954 17383 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.045 -0.014 -0.46% N/A N/A N/A 3.059 11825 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.018 -0.016 -0.53% N/A N/A N/A 3.034 10811 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.955 -0.016 -0.54% N/A N/A N/A 2.971 11463 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.64 -0.016 -0.60% N/A N/A N/A 2.656 10548 0
May 2020 /NNK0:NMX Apr 28, 2020 2.622 -0.016 -0.61% N/A N/A N/A 2.638 11036 0
Jun 2020 /NNM0:NMX May 27, 2020 2.652 -0.016 -0.60% N/A N/A N/A 2.668 10677 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.684 -0.016 -0.59% N/A N/A N/A 2.70 11188 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.705 -0.016 -0.59% N/A N/A N/A 2.721 11229 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.704 -0.016 -0.59% N/A N/A N/A 2.72 10756 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.731 -0.016 -0.58% N/A N/A N/A 2.747 10978 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.806 -0.016 -0.57% N/A N/A N/A 2.822 10697 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.953 -0.016 -0.54% N/A N/A N/A 2.969 10645 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.062 -0.016 -0.52% N/A N/A N/A 3.078 5271 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.035 -0.014 -0.46% N/A N/A N/A 3.049 4859 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.971 -0.014 -0.47% N/A N/A N/A 2.985 5273 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.658 -0.014 -0.52% N/A N/A N/A 2.672 4992 0
May 2021 /NNK1:NMX Apr 28, 2021 2.643 -0.014 -0.53% N/A N/A N/A 2.657 5137 0
Jun 2021 /NNM1:NMX May 26, 2021 2.671 -0.014 -0.52% N/A N/A N/A 2.685 4990 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.703 -0.014 -0.52% N/A N/A N/A 2.717 5189 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.727 -0.014 -0.51% N/A N/A N/A 2.741 5226 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.732 -0.014 -0.51% N/A N/A N/A 2.746 4978 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.76 -0.014 -0.50% N/A N/A N/A 2.774 5013 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.837 -0.014 -0.49% N/A N/A N/A 2.851 4804 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.984 -0.014 -0.47% N/A N/A N/A 2.998 4946 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.094 -0.014 -0.45% N/A N/A N/A 3.108 3842 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.061 -0.014 -0.46% N/A N/A N/A 3.075 3472 0
Mar 2022 /NNH2:NMX Feb 24, 2022 2.996 -0.014 -0.47% N/A N/A N/A 3.01 3850 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.683 -0.014 -0.52% N/A N/A N/A 2.697 3761 0
May 2022 /NNK2:NMX Apr 27, 2022 2.671 -0.014 -0.52% N/A N/A N/A 2.685 3867 0
Jun 2022 /NNM2:NMX May 26, 2022 2.699 -0.014 -0.52% N/A N/A N/A 2.713 3732 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.731 -0.014 -0.51% N/A N/A N/A 2.745 3839 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.759 -0.014 -0.50% N/A N/A N/A 2.773 3835 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.764 -0.014 -0.50% N/A N/A N/A 2.778 3723 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.796 -0.014 -0.50% N/A N/A N/A 2.81 3984 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.873 -0.014 -0.48% N/A N/A N/A 2.887 3599 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.021 -0.014 -0.46% N/A N/A N/A 3.035 3714 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.135 -0.014 -0.44% N/A N/A N/A 3.149 2498 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.103 -0.013 -0.42% N/A N/A N/A 3.116 2380 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.038 -0.012 -0.39% N/A N/A N/A 3.05 2615 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.725 -0.012 -0.44% N/A N/A N/A 2.737 2532 0
May 2023 /NNK3:NMX Apr 26, 2023 2.713 -0.012 -0.44% N/A N/A N/A 2.725 2611 0
Jun 2023 /NNM3:NMX May 26, 2023 2.741 -0.012 -0.44% N/A N/A N/A 2.753 2532 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.773 -0.012 -0.43% N/A N/A N/A 2.785 2587 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.801 -0.012 -0.43% N/A N/A N/A 2.813 2587 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.806 -0.012 -0.43% N/A N/A N/A 2.818 2504 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.843 -0.012 -0.42% N/A N/A N/A 2.855 2587 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.92 -0.012 -0.41% N/A N/A N/A 2.932 2512 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.07 -0.012 -0.39% N/A N/A N/A 3.082 2591 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.192 -0.01 -0.31% N/A N/A N/A 3.202 1792 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.162 -0.01 -0.32% N/A N/A N/A 3.172 1680 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.10 -0.01 -0.32% N/A N/A N/A 3.11 1792 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.787 -0.01 -0.36% N/A N/A N/A 2.797 1736 0
May 2024 /NNK4:NMX Apr 26, 2024 2.769 -0.01 -0.36% N/A N/A N/A 2.779 1792 0
Jun 2024 /NNM4:NMX May 29, 2024 2.797 -0.01 -0.36% N/A N/A N/A 2.807 1736 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.829 -0.01 -0.35% N/A N/A N/A 2.839 1792 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.857 -0.01 -0.35% N/A N/A N/A 2.867 1792 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.862 -0.01 -0.35% N/A N/A N/A 2.872 1736 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.899 -0.01 -0.34% N/A N/A N/A 2.909 1792 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.976 -0.009 -0.30% N/A N/A N/A 2.985 1736 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.128 -0.009 -0.29% N/A N/A N/A 3.137 1792 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.25 -0.007 -0.21% N/A N/A N/A 3.257 1278 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.218 -0.006 -0.19% N/A N/A N/A 3.224 1152 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.153 -0.006 -0.19% N/A N/A N/A 3.159 1278 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.84 -0.006 -0.21% N/A N/A N/A 2.846 1236 0
May 2025 /NNK5:NMX Apr 28, 2025 2.824 -0.006 -0.21% N/A N/A N/A 2.83 1278 0
Jun 2025 /NNM5:NMX May 28, 2025 2.857 -0.006 -0.21% N/A N/A N/A 2.863 1236 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.899 -0.006 -0.21% N/A N/A N/A 2.905 1278 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.937 -0.006 -0.20% N/A N/A N/A 2.943 1278 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.95 -0.006 -0.20% N/A N/A N/A 2.956 1236 0
Oct 2025 /NNV5:NMX Sep 26, 2025 3.002 -0.006 -0.20% N/A N/A N/A 3.008 1278 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.079 -0.005 -0.16% N/A N/A N/A 3.084 1236 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.231 -0.005 -0.15% N/A N/A N/A 3.236 1278 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.354 -0.005 -0.15% N/A N/A N/A 3.359 536 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.316 -0.003 -0.09% N/A N/A N/A 3.319 488 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.244 -0.002 -0.06% N/A N/A N/A 3.246 536 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.919 -0.002 -0.07% N/A N/A N/A 2.921 520 0
May 2026 /NNK6:NMX Apr 28, 2026 2.904 -0.002 -0.07% N/A N/A N/A 2.906 536 0
Jun 2026 /NNM6:NMX May 27, 2026 2.937 -0.002 -0.07% N/A N/A N/A 2.939 520 0
Jul 2016 /NNN6:NMX Jun 26, 2026 2.982 -0.002 -0.07% N/A N/A N/A 2.984 536 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 3.022 -0.002 -0.07% N/A N/A N/A 3.024 536 0
Sep 2016 /NNU6:NMX Aug 27, 2026 3.037 -0.002 -0.07% N/A N/A N/A 3.039 520 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.092 -0.002 -0.06% N/A N/A N/A 3.094 536 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.17 -0.002 -0.06% N/A N/A N/A 3.172 520 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.323 -0.002 -0.06% N/A N/A N/A 3.325 536 0