Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.391 EOD     -0.019 (-0.43%) Volume: 0 5:15 PM EDT Oct 22, 2014
Today 5d 1m 3m 1y more
Last Price
4.391
Change $
0.019
Change %
0.43%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.41
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2014 /NNX4:NMX Oct 28, 2014 3.659 -0.052 -1.40% 3.687 3.691 3.687 3.711 91358 15
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.745 -0.055 -1.45% N/A N/A N/A 3.80 67615 78
Jan 2015 /NNF5:NMX Dec 26, 2014 3.828 -0.053 -1.37% N/A N/A N/A 3.881 140595 76
Feb 2015 /NNG5:NMX Jan 27, 2015 3.823 -0.053 -1.37% N/A N/A N/A 3.876 60538 10
Mar 2015 /NNH5:NMX Feb 24, 2015 3.768 -0.05 -1.31% N/A N/A N/A 3.818 141817 4
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.589 -0.039 -1.07% N/A N/A N/A 3.628 86883 5
May 2015 /NNK5:NMX Apr 27, 2015 3.576 -0.034 -0.94% N/A N/A N/A 3.61 73970 5
Jun 2015 /NNM5:NMX May 26, 2015 3.607 -0.032 -0.88% N/A N/A N/A 3.639 47373 3
Jul 2015 /NNN5:NMX Jun 25, 2015 3.64 -0.032 -0.87% N/A N/A N/A 3.672 55673 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.654 -0.032 -0.87% N/A N/A N/A 3.686 45249 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.648 -0.032 -0.87% N/A N/A N/A 3.68 44709 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.674 -0.031 -0.84% N/A N/A N/A 3.705 70859 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.767 -0.029 -0.76% N/A N/A N/A 3.796 62158 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.914 -0.024 -0.61% N/A N/A N/A 3.938 48213 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.023 -0.023 -0.57% N/A N/A N/A 4.046 42683 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.007 -0.024 -0.60% N/A N/A N/A 4.031 28112 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.945 -0.024 -0.60% N/A N/A N/A 3.969 34155 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.757 -0.022 -0.58% N/A N/A N/A 3.779 34421 0
May 2016 /NNK6:NMX Apr 26, 2016 3.758 -0.022 -0.58% N/A N/A N/A 3.78 24841 0
Jun 2016 /NNM6:NMX May 25, 2016 3.786 -0.022 -0.58% N/A N/A N/A 3.808 23185 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.814 -0.022 -0.57% N/A N/A N/A 3.836 23318 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.824 -0.022 -0.57% N/A N/A N/A 3.846 22735 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.81 -0.022 -0.57% N/A N/A N/A 3.832 22944 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.837 -0.022 -0.57% N/A N/A N/A 3.859 23804 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.919 -0.022 -0.56% N/A N/A N/A 3.941 23466 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.092 -0.022 -0.53% N/A N/A N/A 4.114 23692 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.227 -0.022 -0.52% N/A N/A N/A 4.249 23741 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.208 -0.023 -0.54% N/A N/A N/A 4.231 17792 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.15 -0.023 -0.55% N/A N/A N/A 4.173 15829 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.913 -0.02 -0.51% N/A N/A N/A 3.933 19005 0
May 2017 /NNK7:NMX Apr 25, 2017 3.921 -0.02 -0.51% N/A N/A N/A 3.941 17638 0
Jun 2017 /NNM7:NMX May 25, 2017 3.951 -0.02 -0.50% N/A N/A N/A 3.971 14661 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.987 -0.02 -0.50% N/A N/A N/A 4.007 14942 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.00 -0.02 -0.50% N/A N/A N/A 4.02 15105 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.992 -0.02 -0.50% N/A N/A N/A 4.012 14695 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.014 -0.02 -0.50% N/A N/A N/A 4.034 16114 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.099 -0.02 -0.49% N/A N/A N/A 4.119 13994 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.272 -0.02 -0.47% N/A N/A N/A 4.292 16422 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.404 -0.02 -0.45% N/A N/A N/A 4.424 10076 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.384 -0.022 -0.50% N/A N/A N/A 4.406 6754 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.326 -0.022 -0.51% N/A N/A N/A 4.348 8840 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.063 -0.02 -0.49% N/A N/A N/A 4.083 7914 0
May 2018 /NNK8:NMX Apr 25, 2018 4.075 -0.02 -0.49% N/A N/A N/A 4.095 6461 0
Jun 2018 /NNM8:NMX May 25, 2018 4.104 -0.02 -0.48% N/A N/A N/A 4.124 5857 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.137 -0.02 -0.48% N/A N/A N/A 4.157 5916 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.15 -0.02 -0.48% N/A N/A N/A 4.17 5885 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.145 -0.02 -0.48% N/A N/A N/A 4.165 5703 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.17 -0.02 -0.48% N/A N/A N/A 4.19 6310 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.253 -0.022 -0.51% N/A N/A N/A 4.275 5522 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.425 -0.023 -0.52% N/A N/A N/A 4.448 7284 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.55 -0.025 -0.55% N/A N/A N/A 4.575 8908 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.528 -0.024 -0.53% N/A N/A N/A 4.552 6477 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.466 -0.022 -0.49% N/A N/A N/A 4.488 7209 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.179 -0.019 -0.45% N/A N/A N/A 4.198 6732 0
May 2019 /NNK9:NMX Apr 25, 2019 4.192 -0.019 -0.45% N/A N/A N/A 4.211 6451 0
Jun 2019 /NNM9:NMX May 28, 2019 4.221 -0.019 -0.45% N/A N/A N/A 4.24 6298 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.253 -0.019 -0.44% N/A N/A N/A 4.272 6527 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.271 -0.019 -0.44% N/A N/A N/A 4.29 6466 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.268 -0.019 -0.44% N/A N/A N/A 4.287 6299 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.297 -0.019 -0.44% N/A N/A N/A 4.316 6376 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.391 -0.019 -0.43% N/A N/A N/A 4.41 6170 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.58 -0.019 -0.41% N/A N/A N/A 4.599 5916 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.699 -0.019 -0.40% N/A N/A N/A 4.718 3055 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.676 -0.019 -0.40% N/A N/A N/A 4.695 2147 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.612 -0.019 -0.41% N/A N/A N/A 4.631 2269 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.312 -0.019 -0.44% N/A N/A N/A 4.331 2376 0
May 2020 /NNK0:NMX Apr 27, 2020 4.329 -0.019 -0.44% N/A N/A N/A 4.348 2195 0
Jun 2020 /NNM0:NMX May 26, 2020 4.358 -0.019 -0.43% N/A N/A N/A 4.377 2136 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.391 -0.019 -0.43% N/A N/A N/A 4.41 2195 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.417 -0.019 -0.43% N/A N/A N/A 4.436 2195 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.414 -0.019 -0.43% N/A N/A N/A 4.433 2136 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.447 -0.019 -0.43% N/A N/A N/A 4.466 2162 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.538 -0.019 -0.42% N/A N/A N/A 4.557 2224 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.723 -0.019 -0.40% N/A N/A N/A 4.742 2345 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.831 -0.019 -0.39% N/A N/A N/A 4.85 2133 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.808 -0.019 -0.39% N/A N/A N/A 4.827 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.741 -0.019 -0.40% N/A N/A N/A 4.76 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.421 -0.019 -0.43% N/A N/A N/A 4.44 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.438 -0.019 -0.43% N/A N/A N/A 4.457 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.468 -0.019 -0.42% N/A N/A N/A 4.487 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.505 -0.019 -0.42% N/A N/A N/A 4.524 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.535 -0.019 -0.42% N/A N/A N/A 4.554 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.532 -0.019 -0.42% N/A N/A N/A 4.551 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.567 -0.019 -0.41% N/A N/A N/A 4.586 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.657 -0.019 -0.41% N/A N/A N/A 4.676 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.845 -0.019 -0.39% N/A N/A N/A 4.864 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.945 -0.019 -0.38% N/A N/A N/A 4.964 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.922 -0.017 -0.34% N/A N/A N/A 4.939 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.85 -0.014 -0.29% N/A N/A N/A 4.864 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.525 -0.014 -0.31% N/A N/A N/A 4.539 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.517 -0.014 -0.31% N/A N/A N/A 4.531 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.547 -0.014 -0.31% N/A N/A N/A 4.561 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.585 -0.014 -0.30% N/A N/A N/A 4.599 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.623 -0.014 -0.30% N/A N/A N/A 4.637 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.629 -0.014 -0.30% N/A N/A N/A 4.643 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.674 -0.014 -0.30% N/A N/A N/A 4.688 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.762 -0.014 -0.29% N/A N/A N/A 4.776 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.952 -0.014 -0.28% N/A N/A N/A 4.966 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.052 -0.014 -0.28% N/A N/A N/A 5.066 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.022 -0.014 -0.28% N/A N/A N/A 5.036 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.942 -0.014 -0.28% N/A N/A N/A 4.956 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.597 -0.014 -0.30% N/A N/A N/A 4.611 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.585 -0.014 -0.30% N/A N/A N/A 4.599 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.615 -0.014 -0.30% N/A N/A N/A 4.629 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.656 -0.014 -0.30% N/A N/A N/A 4.67 1364 0