Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.559 EOD     0.026 (+0.57%) Volume: 0 5:15 PM EDT Jul 31, 2014
Today 5d 1m 3m 1y more
Last Price
4.559
Change $
0.026
Change %
0.57%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.533
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/31/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2014 /NNU4:NMX Aug 26, 2014 3.841 0.055 1.45% N/A N/A N/A 3.786 79786 11
Oct 2014 /NNV4:NMX Sep 25, 2014 3.867 0.062 1.63% N/A N/A N/A 3.805 160311 29
Nov 2014 /NNX4:NMX Oct 28, 2014 3.925 0.067 1.74% N/A N/A N/A 3.858 97621 22
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.005 0.066 1.68% N/A N/A N/A 3.939 70429 4
Jan 2015 /NNF5:NMX Dec 26, 2014 4.075 0.064 1.60% N/A N/A N/A 4.011 132315 1
Feb 2015 /NNG5:NMX Jan 27, 2015 4.064 0.063 1.57% N/A N/A N/A 4.001 58353 2
Mar 2015 /NNH5:NMX Feb 24, 2015 3.995 0.059 1.50% N/A N/A N/A 3.936 140345 1
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.758 0.038 1.02% N/A N/A N/A 3.72 86718 0
May 2015 /NNK5:NMX Apr 27, 2015 3.747 0.035 0.94% N/A N/A N/A 3.712 67347 0
Jun 2015 /NNM5:NMX May 26, 2015 3.78 0.034 0.91% N/A N/A N/A 3.746 41807 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.814 0.033 0.87% N/A N/A N/A 3.781 47965 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.824 0.033 0.87% N/A N/A N/A 3.791 39798 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.811 0.033 0.87% N/A N/A N/A 3.778 40310 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.832 0.034 0.90% N/A N/A N/A 3.798 66875 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.909 0.035 0.90% N/A N/A N/A 3.874 56786 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.079 0.033 0.82% N/A N/A N/A 4.046 43115 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.206 0.031 0.74% N/A N/A N/A 4.175 33537 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.187 0.031 0.75% N/A N/A N/A 4.156 19695 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.126 0.031 0.76% N/A N/A N/A 4.095 28201 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.899 0.024 0.62% N/A N/A N/A 3.875 28839 0
May 2016 /NNK6:NMX Apr 26, 2016 3.909 0.024 0.62% N/A N/A N/A 3.885 20481 0
Jun 2016 /NNM6:NMX May 25, 2016 3.937 0.025 0.64% N/A N/A N/A 3.912 17997 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.965 0.025 0.63% N/A N/A N/A 3.94 17892 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.975 0.025 0.63% N/A N/A N/A 3.95 17478 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.965 0.024 0.61% N/A N/A N/A 3.941 17675 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.989 0.024 0.61% N/A N/A N/A 3.965 17927 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.064 0.024 0.59% N/A N/A N/A 4.04 17767 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.234 0.024 0.57% N/A N/A N/A 4.21 18053 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.364 0.024 0.55% N/A N/A N/A 4.34 22429 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.349 0.024 0.55% N/A N/A N/A 4.325 15769 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.294 0.024 0.56% N/A N/A N/A 4.27 14035 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.064 0.026 0.64% N/A N/A N/A 4.038 18238 0
May 2017 /NNK7:NMX Apr 25, 2017 4.078 0.026 0.64% N/A N/A N/A 4.052 17083 0
Jun 2017 /NNM7:NMX May 25, 2017 4.109 0.026 0.64% N/A N/A N/A 4.083 13805 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.144 0.026 0.63% N/A N/A N/A 4.118 14082 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.159 0.026 0.63% N/A N/A N/A 4.133 14250 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.155 0.026 0.63% N/A N/A N/A 4.129 13963 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.184 0.026 0.63% N/A N/A N/A 4.158 14683 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.257 0.026 0.61% N/A N/A N/A 4.231 13214 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.426 0.026 0.59% N/A N/A N/A 4.40 15208 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.559 0.026 0.57% N/A N/A N/A 4.533 8936 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.544 0.026 0.58% N/A N/A N/A 4.518 6429 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.486 0.026 0.58% N/A N/A N/A 4.46 9497 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.226 0.026 0.62% N/A N/A N/A 4.20 7597 0
May 2018 /NNK8:NMX Apr 25, 2018 4.24 0.026 0.62% N/A N/A N/A 4.214 6671 0
Jun 2018 /NNM8:NMX May 25, 2018 4.264 0.026 0.61% N/A N/A N/A 4.238 5725 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.294 0.026 0.61% N/A N/A N/A 4.268 5931 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.308 0.026 0.61% N/A N/A N/A 4.282 5864 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.314 0.026 0.61% N/A N/A N/A 4.288 5880 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.346 0.026 0.60% N/A N/A N/A 4.32 5885 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.43 0.026 0.59% N/A N/A N/A 4.404 5346 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.599 0.026 0.57% N/A N/A N/A 4.573 7125 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.714 0.026 0.55% N/A N/A N/A 4.688 7003 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.696 0.026 0.56% N/A N/A N/A 4.67 4304 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.637 0.026 0.56% N/A N/A N/A 4.611 4638 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.362 0.026 0.60% N/A N/A N/A 4.336 4348 0
May 2019 /NNK9:NMX Apr 25, 2019 4.376 0.026 0.60% N/A N/A N/A 4.35 3749 0
Jun 2019 /NNM9:NMX May 28, 2019 4.398 0.026 0.59% N/A N/A N/A 4.372 3639 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.426 0.026 0.59% N/A N/A N/A 4.40 3828 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.446 0.026 0.59% N/A N/A N/A 4.42 3748 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.452 0.026 0.59% N/A N/A N/A 4.426 3639 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.484 0.026 0.58% N/A N/A N/A 4.458 3675 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.571 0.026 0.57% N/A N/A N/A 4.545 3578 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.751 0.026 0.55% N/A N/A N/A 4.725 3685 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.848 0.026 0.54% N/A N/A N/A 4.822 1779 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.826 0.026 0.54% N/A N/A N/A 4.80 1559 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.764 0.026 0.55% N/A N/A N/A 4.738 1651 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.484 0.026 0.58% N/A N/A N/A 4.458 1532 0
May 2020 /NNK0:NMX Apr 27, 2020 4.501 0.026 0.58% N/A N/A N/A 4.475 1576 0
Jun 2020 /NNM0:NMX May 26, 2020 4.525 0.026 0.58% N/A N/A N/A 4.499 1532 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.559 0.026 0.57% N/A N/A N/A 4.533 1576 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.586 0.026 0.57% N/A N/A N/A 4.56 1576 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.591 0.026 0.57% N/A N/A N/A 4.565 1531 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.623 0.026 0.57% N/A N/A N/A 4.597 1575 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.708 0.026 0.56% N/A N/A N/A 4.682 1619 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.893 0.026 0.53% N/A N/A N/A 4.867 1784 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.987 0.026 0.52% N/A N/A N/A 4.961 2205 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.964 0.026 0.53% N/A N/A N/A 4.938 2031 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.901 0.026 0.53% N/A N/A N/A 4.875 2205 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.616 0.026 0.57% N/A N/A N/A 4.59 2079 0
May 2021 /NNK1:NMX Apr 27, 2021 4.645 0.026 0.56% N/A N/A N/A 4.619 2138 0
Jun 2021 /NNM1:NMX May 25, 2021 4.677 0.026 0.56% N/A N/A N/A 4.651 2079 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.718 0.026 0.55% N/A N/A N/A 4.692 2138 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.748 0.026 0.55% N/A N/A N/A 4.722 2138 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.753 0.026 0.55% N/A N/A N/A 4.727 2079 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.79 0.026 0.55% N/A N/A N/A 4.764 2138 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.878 0.026 0.54% N/A N/A N/A 4.852 2109 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 5.066 0.026 0.52% N/A N/A N/A 5.04 2169 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.16 0.026 0.51% N/A N/A N/A 5.134 1743 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.135 0.026 0.51% N/A N/A N/A 5.109 1584 0
Mar 2022 /NNH2:NMX Feb 23, 2022 5.065 0.026 0.52% N/A N/A N/A 5.039 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.77 0.026 0.55% N/A N/A N/A 4.744 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 4.769 0.026 0.55% N/A N/A N/A 4.743 1743 0
Jun 2022 /NNM2:NMX May 25, 2022 4.802 0.026 0.54% N/A N/A N/A 4.776 1690 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.842 0.026 0.54% N/A N/A N/A 4.816 1743 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.884 0.026 0.54% N/A N/A N/A 4.858 1743 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.894 0.026 0.53% N/A N/A N/A 4.868 1690 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.94 0.026 0.53% N/A N/A N/A 4.914 1743 0
Nov 2022 /NNX2:NMX Oct 26, 2022 5.031 0.026 0.52% N/A N/A N/A 5.005 1690 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.222 0.026 0.50% N/A N/A N/A 5.196 1743 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.318 0.026 0.49% N/A N/A N/A 5.292 1048 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.293 0.026 0.49% N/A N/A N/A 5.267 946 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.218 0.026 0.50% N/A N/A N/A 5.192 1048 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.898 0.026 0.53% N/A N/A N/A 4.872 1134 0
May 2023 /NNK3:NMX Apr 25, 2023 4.883 0.026 0.54% N/A N/A N/A 4.857 1172 0
Jun 2023 /NNM3:NMX May 25, 2023 4.913 0.026 0.53% N/A N/A N/A 4.887 1134 0