Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.357 EOD     0.015 (+0.35%) Volume: 0 5:15 PM EDT Oct 31, 2014
Today 5d 1m 3m 1y more
Last Price
4.357
Change $
0.015
Change %
0.35%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.342
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
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.873 0.046 1.20% 3.921 3.926 3.883 3.827 68444 37
Jan 2015 /NNF5:NMX Dec 26, 2014 3.959 0.053 1.36% N/A N/A N/A 3.906 141841 45
Feb 2015 /NNG5:NMX Jan 27, 2015 3.95 0.05 1.28% N/A N/A N/A 3.90 61539 28
Mar 2015 /NNH5:NMX Feb 24, 2015 3.881 0.05 1.31% N/A N/A N/A 3.831 142490 15
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.668 0.026 0.71% N/A N/A N/A 3.642 86421 1
May 2015 /NNK5:NMX Apr 27, 2015 3.65 0.027 0.75% N/A N/A N/A 3.623 75010 0
Jun 2015 /NNM5:NMX May 26, 2015 3.68 0.025 0.68% N/A N/A N/A 3.655 48535 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.711 0.023 0.62% N/A N/A N/A 3.688 56465 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.724 0.022 0.59% N/A N/A N/A 3.702 45980 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.717 0.023 0.62% N/A N/A N/A 3.694 45648 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.745 0.024 0.64% N/A N/A N/A 3.721 71326 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.846 0.021 0.55% N/A N/A N/A 3.825 63466 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.004 0.019 0.48% N/A N/A N/A 3.985 49395 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.113 0.019 0.46% N/A N/A N/A 4.094 44122 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.092 0.017 0.42% N/A N/A N/A 4.075 29162 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.025 0.016 0.40% N/A N/A N/A 4.009 35292 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.825 0.009 0.24% N/A N/A N/A 3.816 34554 0
May 2016 /NNK6:NMX Apr 26, 2016 3.823 0.008 0.21% N/A N/A N/A 3.815 25312 0
Jun 2016 /NNM6:NMX May 25, 2016 3.848 0.008 0.21% N/A N/A N/A 3.84 23642 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.875 0.007 0.18% N/A N/A N/A 3.868 23823 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.885 0.007 0.18% N/A N/A N/A 3.878 23210 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.87 0.007 0.18% N/A N/A N/A 3.863 23405 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.896 0.007 0.18% N/A N/A N/A 3.889 24499 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.967 0.007 0.18% N/A N/A N/A 3.96 23571 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.122 0.007 0.17% N/A N/A N/A 4.115 23933 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.248 0.007 0.17% N/A N/A N/A 4.241 23811 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.23 0.007 0.17% N/A N/A N/A 4.223 17920 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.168 0.007 0.17% N/A N/A N/A 4.161 15815 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.933 0.01 0.25% N/A N/A N/A 3.923 19251 0
May 2017 /NNK7:NMX Apr 25, 2017 3.94 0.01 0.25% N/A N/A N/A 3.93 17896 0
Jun 2017 /NNM7:NMX May 25, 2017 3.968 0.009 0.23% N/A N/A N/A 3.959 14885 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.001 0.007 0.18% N/A N/A N/A 3.994 15165 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.012 0.006 0.15% N/A N/A N/A 4.006 15328 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.002 0.005 0.13% N/A N/A N/A 3.997 14918 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.023 0.005 0.12% N/A N/A N/A 4.018 16403 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.10 0.005 0.12% N/A N/A N/A 4.095 14241 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.265 0.005 0.12% N/A N/A N/A 4.26 16620 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.393 0.005 0.11% N/A N/A N/A 4.388 9990 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.372 0.006 0.14% N/A N/A N/A 4.366 6914 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.31 0.007 0.16% N/A N/A N/A 4.303 8663 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.04 0.007 0.17% N/A N/A N/A 4.033 7964 0
May 2018 /NNK8:NMX Apr 25, 2018 4.05 0.007 0.17% N/A N/A N/A 4.043 6508 0
Jun 2018 /NNM8:NMX May 25, 2018 4.078 0.007 0.17% N/A N/A N/A 4.071 5907 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.11 0.007 0.17% N/A N/A N/A 4.103 5963 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.122 0.007 0.17% N/A N/A N/A 4.115 5932 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.116 0.007 0.17% N/A N/A N/A 4.109 5753 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.14 0.007 0.17% N/A N/A N/A 4.133 6357 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.222 0.008 0.19% N/A N/A N/A 4.214 5572 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.392 0.009 0.21% N/A N/A N/A 4.383 7331 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.52 0.01 0.22% N/A N/A N/A 4.51 9025 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.50 0.01 0.22% N/A N/A N/A 4.49 6585 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.44 0.01 0.23% N/A N/A N/A 4.43 7295 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.16 0.012 0.29% N/A N/A N/A 4.148 6726 0
May 2019 /NNK9:NMX Apr 25, 2019 4.171 0.012 0.29% N/A N/A N/A 4.159 6413 0
Jun 2019 /NNM9:NMX May 28, 2019 4.199 0.012 0.29% N/A N/A N/A 4.187 6262 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.23 0.012 0.28% N/A N/A N/A 4.218 6489 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.245 0.012 0.28% N/A N/A N/A 4.233 6428 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.24 0.012 0.28% N/A N/A N/A 4.228 6263 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.266 0.012 0.28% N/A N/A N/A 4.254 6338 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.356 0.013 0.30% N/A N/A N/A 4.343 6254 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.54 0.014 0.31% N/A N/A N/A 4.526 6002 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.655 0.015 0.32% N/A N/A N/A 4.64 3031 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.635 0.015 0.32% N/A N/A N/A 4.62 2147 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.573 0.015 0.33% N/A N/A N/A 4.558 2269 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.283 0.015 0.35% N/A N/A N/A 4.268 2376 0
May 2020 /NNK0:NMX Apr 27, 2020 4.298 0.015 0.35% N/A N/A N/A 4.283 2195 0
Jun 2020 /NNM0:NMX May 26, 2020 4.326 0.015 0.35% N/A N/A N/A 4.311 2136 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.357 0.015 0.35% N/A N/A N/A 4.342 2195 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.381 0.015 0.34% N/A N/A N/A 4.366 2195 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.377 0.015 0.34% N/A N/A N/A 4.362 2136 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.408 0.015 0.34% N/A N/A N/A 4.393 2186 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.499 0.015 0.33% N/A N/A N/A 4.484 2224 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.684 0.015 0.32% N/A N/A N/A 4.669 2345 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.792 0.015 0.31% N/A N/A N/A 4.777 2133 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.769 0.015 0.32% N/A N/A N/A 4.754 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.702 0.015 0.32% N/A N/A N/A 4.687 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.382 0.015 0.34% N/A N/A N/A 4.367 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.399 0.015 0.34% N/A N/A N/A 4.384 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.429 0.015 0.34% N/A N/A N/A 4.414 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.466 0.015 0.34% N/A N/A N/A 4.451 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.496 0.015 0.33% N/A N/A N/A 4.481 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.493 0.015 0.33% N/A N/A N/A 4.478 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.528 0.015 0.33% N/A N/A N/A 4.513 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.618 0.015 0.33% N/A N/A N/A 4.603 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.806 0.015 0.31% N/A N/A N/A 4.791 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.906 0.015 0.31% N/A N/A N/A 4.891 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.883 0.015 0.31% N/A N/A N/A 4.868 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.811 0.015 0.31% N/A N/A N/A 4.796 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.486 0.015 0.34% N/A N/A N/A 4.471 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.478 0.015 0.34% N/A N/A N/A 4.463 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.508 0.015 0.33% N/A N/A N/A 4.493 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.546 0.015 0.33% N/A N/A N/A 4.531 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.584 0.015 0.33% N/A N/A N/A 4.569 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.59 0.015 0.33% N/A N/A N/A 4.575 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.635 0.015 0.32% N/A N/A N/A 4.62 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.723 0.015 0.32% N/A N/A N/A 4.708 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.913 0.015 0.31% N/A N/A N/A 4.898 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.013 0.015 0.30% N/A N/A N/A 4.998 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.983 0.015 0.30% N/A N/A N/A 4.968 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.903 0.015 0.31% N/A N/A N/A 4.888 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.558 0.015 0.33% N/A N/A N/A 4.543 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.546 0.015 0.33% N/A N/A N/A 4.531 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.576 0.015 0.33% N/A N/A N/A 4.561 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.617 0.015 0.33% N/A N/A N/A 4.602 1364 0