Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.524 EOD     -0.01 (-0.28%) Volume: 0 5:15 PM EDT May 29, 2015
Today 5d 1m 3m 1y more
Last Price
3.524
Change $
0.01
Change %
0.28%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.534
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/29/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2015 /NNN5:NMX Jun 25, 2015 2.642 -0.064 -2.37% 2.668 2.675 2.649 2.706 96776 6
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.665 -0.065 -2.38% N/A N/A N/A 2.73 58286 3
Sep 2015 /NNU5:NMX Aug 26, 2015 2.675 -0.063 -2.30% N/A N/A N/A 2.738 68295 9
Oct 2015 /NNV5:NMX Sep 25, 2015 2.714 -0.064 -2.30% N/A N/A N/A 2.778 90176 6
Nov 2015 /NNX5:NMX Oct 27, 2015 2.83 -0.06 -2.08% N/A N/A N/A 2.89 83223 6
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.012 -0.052 -1.70% N/A N/A N/A 3.064 64859 6
Jan 2016 /NNF6:NMX Dec 28, 2015 3.118 -0.05 -1.58% N/A N/A N/A 3.168 70369 6
Feb 2016 /NNG6:NMX Jan 26, 2016 3.115 -0.048 -1.52% N/A N/A N/A 3.163 47217 6
Mar 2016 /NNH6:NMX Feb 24, 2016 3.077 -0.046 -1.47% N/A N/A N/A 3.123 48744 6
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.945 -0.037 -1.24% N/A N/A N/A 2.982 74818 3
May 2016 /NNK6:NMX Apr 26, 2016 2.955 -0.035 -1.17% N/A N/A N/A 2.99 41923 3
Jun 2016 /NNM6:NMX May 25, 2016 2.988 -0.034 -1.13% N/A N/A N/A 3.022 39573 3
Jul 2016 /NNN6:NMX Jun 27, 2016 3.03 -0.03 -0.98% N/A N/A N/A 3.06 39621 3
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.043 -0.027 -0.88% N/A N/A N/A 3.07 38857 3
Sep 2016 /NNU6:NMX Aug 26, 2016 3.039 -0.026 -0.85% N/A N/A N/A 3.065 38851 3
Oct 2016 /NNV6:NMX Sep 27, 2016 3.068 -0.025 -0.81% N/A N/A N/A 3.093 51157 3
Nov 2016 /NNX6:NMX Oct 26, 2016 3.144 -0.024 -0.76% N/A N/A N/A 3.168 37982 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.308 -0.023 -0.69% N/A N/A N/A 3.331 36303 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.438 -0.023 -0.66% N/A N/A N/A 3.461 28199 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.431 -0.023 -0.67% N/A N/A N/A 3.454 22629 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.381 -0.023 -0.68% N/A N/A N/A 3.404 22593 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.159 -0.023 -0.72% N/A N/A N/A 3.182 22416 0
May 2017 /NNK7:NMX Apr 25, 2017 3.162 -0.021 -0.66% N/A N/A N/A 3.183 22082 0
Jun 2017 /NNM7:NMX May 25, 2017 3.198 -0.021 -0.65% N/A N/A N/A 3.219 18601 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.238 -0.021 -0.64% N/A N/A N/A 3.259 18915 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.249 -0.021 -0.64% N/A N/A N/A 3.27 19084 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.239 -0.021 -0.64% N/A N/A N/A 3.26 18609 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.261 -0.021 -0.64% N/A N/A N/A 3.282 19794 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.333 -0.019 -0.57% N/A N/A N/A 3.352 17451 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.50 -0.017 -0.48% N/A N/A N/A 3.517 19314 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.629 -0.015 -0.41% N/A N/A N/A 3.644 11934 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.61 -0.014 -0.39% N/A N/A N/A 3.624 8762 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.551 -0.013 -0.36% N/A N/A N/A 3.564 9700 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.251 -0.013 -0.40% N/A N/A N/A 3.264 8889 0
May 2018 /NNK8:NMX Apr 25, 2018 3.254 -0.013 -0.40% N/A N/A N/A 3.267 8100 0
Jun 2018 /NNM8:NMX May 25, 2018 3.287 -0.013 -0.39% N/A N/A N/A 3.30 7821 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.324 -0.013 -0.39% N/A N/A N/A 3.337 7809 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.336 -0.013 -0.39% N/A N/A N/A 3.349 7798 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.329 -0.013 -0.39% N/A N/A N/A 3.342 7663 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.352 -0.013 -0.39% N/A N/A N/A 3.365 8379 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.427 -0.012 -0.35% N/A N/A N/A 3.439 7760 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.597 -0.011 -0.30% N/A N/A N/A 3.608 9378 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.732 -0.01 -0.27% N/A N/A N/A 3.742 11626 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.712 -0.01 -0.27% N/A N/A N/A 3.722 9053 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.652 -0.01 -0.27% N/A N/A N/A 3.662 10311 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.352 -0.01 -0.30% N/A N/A N/A 3.362 8725 0
May 2019 /NNK9:NMX Apr 25, 2019 3.354 -0.01 -0.30% N/A N/A N/A 3.364 8843 0
Jun 2019 /NNM9:NMX May 28, 2019 3.387 -0.01 -0.29% N/A N/A N/A 3.397 8598 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.422 -0.01 -0.29% N/A N/A N/A 3.432 8920 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.439 -0.01 -0.29% N/A N/A N/A 3.449 8859 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.431 -0.01 -0.29% N/A N/A N/A 3.441 8599 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.455 -0.01 -0.29% N/A N/A N/A 3.465 8747 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.534 -0.01 -0.28% N/A N/A N/A 3.544 8974 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.714 -0.01 -0.27% N/A N/A N/A 3.724 9781 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.852 -0.01 -0.26% N/A N/A N/A 3.862 7125 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.83 -0.01 -0.26% N/A N/A N/A 3.84 6368 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.767 -0.01 -0.26% N/A N/A N/A 3.777 6808 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.462 -0.01 -0.29% N/A N/A N/A 3.472 6290 0
May 2020 /NNK0:NMX Apr 27, 2020 3.462 -0.01 -0.29% N/A N/A N/A 3.472 6501 0
Jun 2020 /NNM0:NMX May 26, 2020 3.492 -0.01 -0.29% N/A N/A N/A 3.502 6290 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.524 -0.01 -0.28% N/A N/A N/A 3.534 6501 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.547 -0.01 -0.28% N/A N/A N/A 3.557 6501 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.541 -0.01 -0.28% N/A N/A N/A 3.551 6290 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.57 -0.01 -0.28% N/A N/A N/A 3.58 6501 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.651 -0.01 -0.27% N/A N/A N/A 3.661 6272 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.835 -0.01 -0.26% N/A N/A N/A 3.845 6330 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.97 -0.01 -0.25% N/A N/A N/A 3.98 3024 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.948 -0.01 -0.25% N/A N/A N/A 3.958 2776 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.883 -0.01 -0.26% N/A N/A N/A 3.893 3026 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.578 -0.01 -0.28% N/A N/A N/A 3.588 2857 0
May 2021 /NNK1:NMX Apr 27, 2021 3.578 -0.01 -0.28% N/A N/A N/A 3.588 2938 0
Jun 2021 /NNM1:NMX May 25, 2021 3.608 -0.01 -0.28% N/A N/A N/A 3.618 2855 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.645 -0.01 -0.27% N/A N/A N/A 3.655 2933 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.675 -0.01 -0.27% N/A N/A N/A 3.685 2934 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.672 -0.01 -0.27% N/A N/A N/A 3.682 2854 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.708 -0.01 -0.27% N/A N/A N/A 3.718 2938 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.79 -0.01 -0.26% N/A N/A N/A 3.80 2860 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.975 -0.01 -0.25% N/A N/A N/A 3.985 2942 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.11 -0.01 -0.24% N/A N/A N/A 4.12 2300 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.087 -0.01 -0.24% N/A N/A N/A 4.097 2080 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.021 -0.01 -0.25% N/A N/A N/A 4.031 2308 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.716 -0.01 -0.27% N/A N/A N/A 3.726 2236 0
May 2022 /NNK2:NMX Apr 26, 2022 3.708 -0.01 -0.27% N/A N/A N/A 3.718 2294 0
Jun 2022 /NNM2:NMX May 25, 2022 3.738 -0.01 -0.27% N/A N/A N/A 3.748 2210 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.776 -0.01 -0.26% N/A N/A N/A 3.786 2266 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.814 -0.01 -0.26% N/A N/A N/A 3.824 2262 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.82 -0.01 -0.26% N/A N/A N/A 3.83 2201 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.865 -0.01 -0.26% N/A N/A N/A 3.875 2288 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.95 -0.01 -0.25% N/A N/A N/A 3.96 2227 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.137 -0.01 -0.24% N/A N/A N/A 4.147 2296 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.247 -0.01 -0.23% N/A N/A N/A 4.257 1204 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.224 -0.01 -0.24% N/A N/A N/A 4.234 1114 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.158 -0.01 -0.24% N/A N/A N/A 4.168 1204 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.848 -0.01 -0.26% N/A N/A N/A 3.858 1294 0
May 2023 /NNK3:NMX Apr 25, 2023 3.836 -0.01 -0.26% N/A N/A N/A 3.846 1328 0
Jun 2023 /NNM3:NMX May 25, 2023 3.866 -0.01 -0.26% N/A N/A N/A 3.876 1294 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.907 -0.01 -0.26% N/A N/A N/A 3.917 1328 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.945 -0.01 -0.25% N/A N/A N/A 3.955 1328 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.955 -0.01 -0.25% N/A N/A N/A 3.965 1294 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.007 -0.01 -0.25% N/A N/A N/A 4.017 1328 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.095 -0.01 -0.24% N/A N/A N/A 4.105 1174 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.285 -0.01 -0.23% N/A N/A N/A 4.295 1204 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.383 -0.01 -0.23% N/A N/A N/A 4.393 1039 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.36 -0.01 -0.23% N/A N/A N/A 4.37 973 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.294 -0.01 -0.23% N/A N/A N/A 4.304 1039 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.969 -0.01 -0.25% N/A N/A N/A 3.979 1006 0