Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.718 EOD     -0.011 (-0.40%) Volume: 0 5:15 PM EDT May 26, 2017
Today 5d 1m 3m 1y more
Last Price
2.718
Change $
0.011
Change %
0.40%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.729
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/26/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2017 /NNN7:NMX Jun 28, 2017 3.31 0.035 1.07% N/A N/A N/A 3.275 54660 0
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.345 0.028 0.84% N/A N/A N/A 3.317 53420 1
Sep 2017 /NNU7:NMX Aug 29, 2017 3.324 0.025 0.76% N/A N/A N/A 3.299 48211 3
Oct 2017 /NNV7:NMX Sep 27, 2017 3.342 0.02 0.60% N/A N/A N/A 3.322 70926 2
Nov 2017 /NNX7:NMX Oct 27, 2017 3.396 0.017 0.50% N/A N/A N/A 3.379 47016 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.516 0.014 0.40% N/A N/A N/A 3.502 49623 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.59 0.014 0.39% N/A N/A N/A 3.576 64306 1
Feb 2018 /NNG8:NMX Jan 29, 2018 3.56 0.013 0.37% N/A N/A N/A 3.547 34741 1
Mar 2018 /NNH8:NMX Feb 26, 2018 3.474 0.011 0.32% N/A N/A N/A 3.463 41205 1
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.953 0.014 0.48% N/A N/A N/A 2.939 50164 1
May 2018 /NNK8:NMX Apr 26, 2018 2.89 0.01 0.35% N/A N/A N/A 2.88 34934 0
Jun 2018 /NNM8:NMX May 29, 2018 2.917 0.01 0.34% N/A N/A N/A 2.907 32698 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.944 0.01 0.34% N/A N/A N/A 2.934 34347 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.952 0.01 0.34% N/A N/A N/A 2.942 34755 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.929 0.01 0.34% N/A N/A N/A 2.919 32950 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.944 0.01 0.34% N/A N/A N/A 2.934 45641 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.992 0.01 0.34% N/A N/A N/A 2.982 31429 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.128 0.01 0.32% N/A N/A N/A 3.118 33516 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.222 0.01 0.31% N/A N/A N/A 3.212 19242 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.198 0.006 0.19% N/A N/A N/A 3.192 15911 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.12 0.002 0.06% N/A N/A N/A 3.118 18170 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.702 -0.01 -0.37% N/A N/A N/A 2.712 13645 0
May 2019 /NNK9:NMX Apr 26, 2019 2.663 -0.009 -0.34% N/A N/A N/A 2.672 13803 0
Jun 2019 /NNM9:NMX May 29, 2019 2.689 -0.009 -0.33% N/A N/A N/A 2.698 13402 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.72 -0.009 -0.33% N/A N/A N/A 2.729 13640 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.734 -0.009 -0.33% N/A N/A N/A 2.743 13603 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.726 -0.009 -0.33% N/A N/A N/A 2.735 13286 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.752 -0.009 -0.33% N/A N/A N/A 2.761 14083 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.825 -0.009 -0.32% N/A N/A N/A 2.834 13354 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.971 -0.009 -0.30% N/A N/A N/A 2.98 14166 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.086 -0.009 -0.29% N/A N/A N/A 3.095 10868 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.053 -0.009 -0.29% N/A N/A N/A 3.062 9916 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.99 -0.009 -0.30% N/A N/A N/A 2.999 10506 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.66 -0.011 -0.41% N/A N/A N/A 2.671 9787 0
May 2020 /NNK0:NMX Apr 28, 2020 2.65 -0.011 -0.41% N/A N/A N/A 2.661 10251 0
Jun 2020 /NNM0:NMX May 27, 2020 2.683 -0.011 -0.41% N/A N/A N/A 2.694 9886 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.718 -0.011 -0.40% N/A N/A N/A 2.729 10372 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.743 -0.011 -0.40% N/A N/A N/A 2.754 10413 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.743 -0.011 -0.40% N/A N/A N/A 2.754 10077 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.773 -0.011 -0.40% N/A N/A N/A 2.784 10304 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.853 -0.011 -0.38% N/A N/A N/A 2.864 9979 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.007 -0.011 -0.36% N/A N/A N/A 3.018 9906 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.132 -0.011 -0.35% N/A N/A N/A 3.143 5197 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.097 -0.011 -0.35% N/A N/A N/A 3.108 4792 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.032 -0.011 -0.36% N/A N/A N/A 3.043 5162 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.709 -0.012 -0.44% N/A N/A N/A 2.721 4872 0
May 2021 /NNK1:NMX Apr 28, 2021 2.699 -0.012 -0.44% N/A N/A N/A 2.711 5034 0
Jun 2021 /NNM1:NMX May 26, 2021 2.727 -0.012 -0.44% N/A N/A N/A 2.739 4946 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.759 -0.012 -0.43% N/A N/A N/A 2.771 5096 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.784 -0.012 -0.43% N/A N/A N/A 2.796 5133 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.789 -0.012 -0.43% N/A N/A N/A 2.801 4918 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.819 -0.012 -0.42% N/A N/A N/A 2.831 4944 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.899 -0.012 -0.41% N/A N/A N/A 2.911 4856 0
Dec 2021 /NNZ1:NMX Nov 29, 2021 3.049 -0.012 -0.39% N/A N/A N/A 3.061 5018 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.182 -0.012 -0.38% N/A N/A N/A 3.194 3811 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.147 -0.012 -0.38% N/A N/A N/A 3.159 3444 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.082 -0.012 -0.39% N/A N/A N/A 3.094 3819 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.762 -0.012 -0.43% N/A N/A N/A 2.774 3761 0
May 2022 /NNK2:NMX Apr 27, 2022 2.752 -0.012 -0.43% N/A N/A N/A 2.764 3867 0
Jun 2022 /NNM2:NMX May 26, 2022 2.78 -0.012 -0.43% N/A N/A N/A 2.792 3732 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.812 -0.012 -0.42% N/A N/A N/A 2.824 3839 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.84 -0.012 -0.42% N/A N/A N/A 2.852 3835 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.845 -0.012 -0.42% N/A N/A N/A 2.857 3723 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.873 -0.012 -0.42% N/A N/A N/A 2.885 3953 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.951 -0.012 -0.40% N/A N/A N/A 2.963 3569 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.101 -0.012 -0.39% N/A N/A N/A 3.113 3683 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.244 -0.012 -0.37% N/A N/A N/A 3.256 2559 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.208 -0.012 -0.37% N/A N/A N/A 3.22 2340 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.141 -0.012 -0.38% N/A N/A N/A 3.153 2575 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.838 -0.015 -0.53% N/A N/A N/A 2.853 2498 0
May 2023 /NNK3:NMX Apr 26, 2023 2.828 -0.015 -0.53% N/A N/A N/A 2.843 2580 0
Jun 2023 /NNM3:NMX May 26, 2023 2.856 -0.015 -0.52% N/A N/A N/A 2.871 2498 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.888 -0.015 -0.52% N/A N/A N/A 2.903 2580 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.916 -0.015 -0.51% N/A N/A N/A 2.931 2580 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.921 -0.015 -0.51% N/A N/A N/A 2.936 2498 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.953 -0.015 -0.51% N/A N/A N/A 2.968 2580 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.031 -0.015 -0.49% N/A N/A N/A 3.046 2472 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.181 -0.015 -0.47% N/A N/A N/A 3.196 2551 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.325 -0.015 -0.45% N/A N/A N/A 3.34 1658 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.286 -0.015 -0.45% N/A N/A N/A 3.301 1558 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.216 -0.015 -0.46% N/A N/A N/A 3.231 1658 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.911 -0.015 -0.51% N/A N/A N/A 2.926 1608 0
May 2024 /NNK4:NMX Apr 26, 2024 2.897 -0.015 -0.52% N/A N/A N/A 2.912 1658 0
Jun 2024 /NNM4:NMX May 29, 2024 2.928 -0.015 -0.51% N/A N/A N/A 2.943 1608 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.969 -0.015 -0.50% N/A N/A N/A 2.984 1658 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.005 -0.015 -0.50% N/A N/A N/A 3.02 1658 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.013 -0.015 -0.50% N/A N/A N/A 3.028 1608 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.053 -0.015 -0.49% N/A N/A N/A 3.068 1658 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.133 -0.015 -0.48% N/A N/A N/A 3.148 1608 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.283 -0.015 -0.45% N/A N/A N/A 3.298 1658 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.428 -0.015 -0.44% N/A N/A N/A 3.443 1092 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.386 -0.015 -0.44% N/A N/A N/A 3.401 984 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.314 -0.015 -0.45% N/A N/A N/A 3.329 1092 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.999 -0.015 -0.50% N/A N/A N/A 3.014 1056 0
May 2025 /NNK5:NMX Apr 28, 2025 2.984 -0.015 -0.50% N/A N/A N/A 2.999 1092 0
Jun 2025 /NNM5:NMX May 28, 2025 3.017 -0.015 -0.49% N/A N/A N/A 3.032 1056 0
Jul 2025 /NNN5:NMX Jun 26, 2025 3.059 -0.015 -0.49% N/A N/A N/A 3.074 1092 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 3.097 -0.015 -0.48% N/A N/A N/A 3.112 1092 0
Sep 2025 /NNU5:NMX Aug 27, 2025 3.11 -0.015 -0.48% N/A N/A N/A 3.125 1056 0
Oct 2025 /NNV5:NMX Sep 26, 2025 3.162 -0.015 -0.47% N/A N/A N/A 3.177 1092 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.237 -0.015 -0.46% N/A N/A N/A 3.252 1056 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.387 -0.015 -0.44% N/A N/A N/A 3.402 1092 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.532 -0.015 -0.42% N/A N/A N/A 3.547 536 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.489 -0.015 -0.43% N/A N/A N/A 3.504 488 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.414 -0.015 -0.44% N/A N/A N/A 3.429 536 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 3.086 -0.015 -0.48% N/A N/A N/A 3.101 520 0
May 2016 /NNK6:NMX Apr 28, 2026 3.071 -0.015 -0.49% N/A N/A N/A 3.086 536 0
Jun 2016 /NNM6:NMX May 27, 2026 3.104 -0.015 -0.48% N/A N/A N/A 3.119 520 0
Jul 2016 /NNN6:NMX Jun 26, 2026 3.149 -0.015 -0.47% N/A N/A N/A 3.164 536 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 3.189 -0.015 -0.47% N/A N/A N/A 3.204 536 0
Sep 2016 /NNU6:NMX Aug 27, 2026 3.204 -0.015 -0.47% N/A N/A N/A 3.219 520 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.259 -0.015 -0.46% N/A N/A N/A 3.274 536 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.339 -0.015 -0.45% N/A N/A N/A 3.354 520 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.499 -0.015 -0.43% N/A N/A N/A 3.514 536 0