Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.445 EOD     0.032 (+0.73%) Volume: 0 5:15 PM EDT Sep 30, 2014
Today 5d 1m 3m 1y more
Last Price
4.445
Change $
0.032
Change %
0.73%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.413
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/30/14
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 4.121 -0.033 -0.79% 4.125 4.144 4.102 4.154 107884 191
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.19 -0.037 -0.88% N/A N/A N/A 4.227 68356 189
Jan 2015 /NNF5:NMX Dec 26, 2014 4.252 -0.04 -0.93% N/A N/A N/A 4.292 139211 48
Feb 2015 /NNG5:NMX Jan 27, 2015 4.236 -0.038 -0.89% N/A N/A N/A 4.274 62700 17
Mar 2015 /NNH5:NMX Feb 24, 2015 4.155 -0.04 -0.95% N/A N/A N/A 4.195 140087 9
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.873 -0.031 -0.79% N/A N/A N/A 3.904 83794 1
May 2015 /NNK5:NMX Apr 27, 2015 3.845 -0.03 -0.77% N/A N/A N/A 3.875 72728 3
Jun 2015 /NNM5:NMX May 26, 2015 3.868 -0.03 -0.77% N/A N/A N/A 3.898 46666 3
Jul 2015 /NNN5:NMX Jun 25, 2015 3.893 -0.031 -0.79% N/A N/A N/A 3.924 54392 2
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.90 -0.033 -0.84% N/A N/A N/A 3.933 44317 1
Sep 2015 /NNU5:NMX Aug 26, 2015 3.89 -0.032 -0.82% N/A N/A N/A 3.922 43800 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.922 -0.032 -0.81% N/A N/A N/A 3.954 69953 0
Nov 2015 /NNX5:NMX Oct 27, 2015 4.012 -0.034 -0.84% N/A N/A N/A 4.046 59980 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.16 -0.036 -0.86% N/A N/A N/A 4.196 45184 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.272 -0.034 -0.79% N/A N/A N/A 4.306 38333 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.249 -0.034 -0.79% N/A N/A N/A 4.283 23896 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.177 -0.034 -0.81% N/A N/A N/A 4.211 31192 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.939 -0.032 -0.81% N/A N/A N/A 3.971 32604 0
May 2016 /NNK6:NMX Apr 26, 2016 3.939 -0.032 -0.81% N/A N/A N/A 3.971 23305 0
Jun 2016 /NNM6:NMX May 25, 2016 3.966 -0.032 -0.80% N/A N/A N/A 3.998 21681 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.993 -0.032 -0.80% N/A N/A N/A 4.025 21871 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 4.002 -0.032 -0.79% N/A N/A N/A 4.034 21323 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.99 -0.032 -0.80% N/A N/A N/A 4.022 21560 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.018 -0.032 -0.79% N/A N/A N/A 4.05 21425 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.103 -0.031 -0.75% N/A N/A N/A 4.134 21587 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.276 -0.03 -0.70% N/A N/A N/A 4.306 21631 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.408 -0.028 -0.63% N/A N/A N/A 4.436 22463 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.388 -0.028 -0.63% N/A N/A N/A 4.416 16906 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.327 -0.028 -0.64% N/A N/A N/A 4.355 15298 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.062 -0.018 -0.44% N/A N/A N/A 4.08 19110 0
May 2017 /NNK7:NMX Apr 25, 2017 4.07 -0.018 -0.44% N/A N/A N/A 4.088 17687 0
Jun 2017 /NNM7:NMX May 25, 2017 4.10 -0.018 -0.44% N/A N/A N/A 4.118 14501 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.136 -0.018 -0.43% N/A N/A N/A 4.154 14768 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.149 -0.018 -0.43% N/A N/A N/A 4.167 14937 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.141 -0.018 -0.43% N/A N/A N/A 4.159 14535 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.163 -0.018 -0.43% N/A N/A N/A 4.181 15891 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.245 -0.017 -0.40% N/A N/A N/A 4.262 14000 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.416 -0.016 -0.36% N/A N/A N/A 4.432 16027 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.54 -0.015 -0.33% N/A N/A N/A 4.555 9648 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.519 -0.015 -0.33% N/A N/A N/A 4.534 6337 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.457 -0.015 -0.34% N/A N/A N/A 4.472 9057 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.152 0.00 0.00% N/A N/A N/A 4.152 7833 0
May 2018 /NNK8:NMX Apr 25, 2018 4.163 0.00 0.00% N/A N/A N/A 4.163 6302 0
Jun 2018 /NNM8:NMX May 25, 2018 4.191 0.00 0.00% N/A N/A N/A 4.191 5679 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.223 0.00 0.00% N/A N/A N/A 4.223 5735 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.236 0.00 0.00% N/A N/A N/A 4.236 5704 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.231 0.00 0.00% N/A N/A N/A 4.231 5525 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.256 0.00 0.00% N/A N/A N/A 4.256 6228 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.342 0.001 0.02% N/A N/A N/A 4.341 5502 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.515 0.002 0.04% N/A N/A N/A 4.513 7262 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.633 0.003 0.06% N/A N/A N/A 4.63 8746 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.612 0.003 0.07% N/A N/A N/A 4.609 6337 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.55 0.003 0.07% N/A N/A N/A 4.547 7016 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.24 0.013 0.31% N/A N/A N/A 4.227 6482 0
May 2019 /NNK9:NMX Apr 25, 2019 4.254 0.013 0.31% N/A N/A N/A 4.241 6227 0
Jun 2019 /NNM9:NMX May 28, 2019 4.284 0.013 0.30% N/A N/A N/A 4.271 6078 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.318 0.013 0.30% N/A N/A N/A 4.305 6303 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.336 0.013 0.30% N/A N/A N/A 4.323 6242 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.333 0.013 0.30% N/A N/A N/A 4.32 6079 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.363 0.013 0.30% N/A N/A N/A 4.35 6152 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.457 0.015 0.34% N/A N/A N/A 4.442 6040 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.646 0.017 0.37% N/A N/A N/A 4.629 5785 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.761 0.019 0.40% N/A N/A N/A 4.742 3024 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.74 0.019 0.40% N/A N/A N/A 4.721 2118 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.678 0.019 0.41% N/A N/A N/A 4.659 2238 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.366 0.032 0.74% N/A N/A N/A 4.334 2106 0
May 2020 /NNK0:NMX Apr 27, 2020 4.383 0.032 0.74% N/A N/A N/A 4.351 2164 0
Jun 2020 /NNM0:NMX May 26, 2020 4.412 0.032 0.73% N/A N/A N/A 4.38 2106 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.445 0.032 0.73% N/A N/A N/A 4.413 2164 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.471 0.032 0.72% N/A N/A N/A 4.439 2164 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.468 0.032 0.72% N/A N/A N/A 4.436 2106 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.501 0.032 0.72% N/A N/A N/A 4.469 2164 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.592 0.033 0.72% N/A N/A N/A 4.559 2194 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.777 0.034 0.72% N/A N/A N/A 4.743 2314 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.885 0.035 0.72% N/A N/A N/A 4.85 2102 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.862 0.035 0.73% N/A N/A N/A 4.827 2008 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.795 0.035 0.74% N/A N/A N/A 4.76 2204 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.47 0.04 0.90% N/A N/A N/A 4.43 2071 0
May 2021 /NNK1:NMX Apr 27, 2021 4.493 0.04 0.90% N/A N/A N/A 4.453 2136 0
Jun 2021 /NNM1:NMX May 25, 2021 4.523 0.04 0.89% N/A N/A N/A 4.483 2069 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.56 0.04 0.88% N/A N/A N/A 4.52 2131 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.59 0.04 0.88% N/A N/A N/A 4.55 2132 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.587 0.04 0.88% N/A N/A N/A 4.547 2068 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.622 0.04 0.87% N/A N/A N/A 4.582 2136 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.712 0.04 0.86% N/A N/A N/A 4.672 2102 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.90 0.04 0.82% N/A N/A N/A 4.86 2168 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.002 0.04 0.81% N/A N/A N/A 4.962 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.979 0.04 0.81% N/A N/A N/A 4.939 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.909 0.04 0.82% N/A N/A N/A 4.869 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.574 0.04 0.88% N/A N/A N/A 4.534 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.569 0.04 0.88% N/A N/A N/A 4.529 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.599 0.04 0.88% N/A N/A N/A 4.559 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.637 0.04 0.87% N/A N/A N/A 4.597 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.679 0.04 0.86% N/A N/A N/A 4.639 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.689 0.04 0.86% N/A N/A N/A 4.649 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.734 0.04 0.85% N/A N/A N/A 4.694 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.821 0.04 0.84% N/A N/A N/A 4.781 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.009 0.04 0.80% N/A N/A N/A 4.969 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.109 0.04 0.79% N/A N/A N/A 5.069 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.078 0.04 0.79% N/A N/A N/A 5.038 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.996 0.04 0.81% N/A N/A N/A 4.956 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.651 0.04 0.87% N/A N/A N/A 4.611 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.639 0.04 0.87% N/A N/A N/A 4.599 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.669 0.04 0.86% N/A N/A N/A 4.629 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.71 0.04 0.86% N/A N/A N/A 4.67 1364 0