Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.798 EOD     -0.017 (-0.45%) Volume: 0 5:15 PM EST Jan 29, 2015
Today 5d 1m 3m 1y more
Last Price
3.798
Change $
0.017
Change %
0.45%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.815
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/29/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2015 /NNH5:NMX Feb 24, 2015 2.719 -0.123 -4.33% 2.839 2.839 2.679 2.842 145874 10
Apr 2015 /NNJ5:NMX Mar 26, 2015 2.715 -0.115 -4.06% N/A N/A N/A 2.83 126808 1
May 2015 /NNK5:NMX Apr 27, 2015 2.746 -0.112 -3.92% N/A N/A N/A 2.858 103459 1
Jun 2015 /NNM5:NMX May 26, 2015 2.79 -0.112 -3.86% N/A N/A N/A 2.902 55794 1
Jul 2015 /NNN5:NMX Jun 25, 2015 2.848 -0.111 -3.75% N/A N/A N/A 2.959 66439 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.859 -0.109 -3.67% N/A N/A N/A 2.968 54581 0
Sep 2015 /NNU5:NMX Aug 26, 2015 2.846 -0.106 -3.59% N/A N/A N/A 2.952 51050 0
Oct 2015 /NNV5:NMX Sep 25, 2015 2.878 -0.104 -3.49% N/A N/A N/A 2.982 97878 1
Nov 2015 /NNX5:NMX Oct 27, 2015 3.00 -0.099 -3.19% N/A N/A N/A 3.099 67863 1
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.19 -0.094 -2.86% N/A N/A N/A 3.284 62562 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.323 -0.093 -2.72% N/A N/A N/A 3.416 61656 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.32 -0.09 -2.64% N/A N/A N/A 3.41 37104 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.288 -0.089 -2.64% N/A N/A N/A 3.377 39939 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.173 -0.077 -2.37% N/A N/A N/A 3.25 41757 0
May 2016 /NNK6:NMX Apr 26, 2016 3.186 -0.073 -2.24% N/A N/A N/A 3.259 31450 0
Jun 2016 /NNM6:NMX May 25, 2016 3.227 -0.071 -2.15% N/A N/A N/A 3.298 29691 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.269 -0.069 -2.07% N/A N/A N/A 3.338 29830 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.278 -0.068 -2.03% N/A N/A N/A 3.346 29186 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.265 -0.068 -2.04% N/A N/A N/A 3.333 29138 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.288 -0.068 -2.03% N/A N/A N/A 3.356 30500 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.356 -0.066 -1.93% N/A N/A N/A 3.422 29532 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.534 -0.064 -1.78% N/A N/A N/A 3.598 28722 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.691 -0.065 -1.73% N/A N/A N/A 3.756 22376 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.685 -0.065 -1.73% N/A N/A N/A 3.75 17168 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.635 -0.063 -1.70% N/A N/A N/A 3.698 17796 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.45 -0.043 -1.23% N/A N/A N/A 3.493 18330 0
May 2017 /NNK7:NMX Apr 25, 2017 3.457 -0.041 -1.17% N/A N/A N/A 3.498 17504 0
Jun 2017 /NNM7:NMX May 25, 2017 3.497 -0.035 -0.99% N/A N/A N/A 3.532 14480 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.537 -0.03 -0.84% N/A N/A N/A 3.567 14885 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.546 -0.03 -0.84% N/A N/A N/A 3.576 15039 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.534 -0.03 -0.84% N/A N/A N/A 3.564 14598 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.559 -0.03 -0.84% N/A N/A N/A 3.589 15658 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.625 -0.03 -0.82% N/A N/A N/A 3.655 13558 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.787 -0.03 -0.79% N/A N/A N/A 3.817 15138 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.916 -0.03 -0.76% N/A N/A N/A 3.946 10175 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.894 -0.03 -0.76% N/A N/A N/A 3.924 7239 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.832 -0.03 -0.78% N/A N/A N/A 3.862 9005 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.552 -0.03 -0.84% N/A N/A N/A 3.582 7710 0
May 2018 /NNK8:NMX Apr 25, 2018 3.549 -0.03 -0.84% N/A N/A N/A 3.579 6697 0
Jun 2018 /NNM8:NMX May 25, 2018 3.579 -0.03 -0.83% N/A N/A N/A 3.609 6051 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.613 -0.03 -0.82% N/A N/A N/A 3.643 6105 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.625 -0.03 -0.82% N/A N/A N/A 3.655 6073 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.618 -0.03 -0.82% N/A N/A N/A 3.648 5895 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.642 -0.03 -0.82% N/A N/A N/A 3.672 6502 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.72 -0.03 -0.80% N/A N/A N/A 3.75 5600 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.886 -0.03 -0.77% N/A N/A N/A 3.916 6890 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.018 -0.03 -0.74% N/A N/A N/A 4.048 9045 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.994 -0.029 -0.72% N/A N/A N/A 4.023 6653 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.93 -0.028 -0.71% N/A N/A N/A 3.958 7668 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.645 -0.028 -0.76% N/A N/A N/A 3.673 6792 0
May 2019 /NNK9:NMX Apr 25, 2019 3.642 -0.028 -0.76% N/A N/A N/A 3.67 6390 0
Jun 2019 /NNM9:NMX May 28, 2019 3.672 -0.028 -0.76% N/A N/A N/A 3.70 6217 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.704 -0.028 -0.75% N/A N/A N/A 3.732 6467 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.72 -0.028 -0.75% N/A N/A N/A 3.748 6406 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.712 -0.028 -0.75% N/A N/A N/A 3.74 6218 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.735 -0.028 -0.74% N/A N/A N/A 3.763 6328 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.815 -0.026 -0.68% N/A N/A N/A 3.841 6440 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.987 -0.024 -0.60% N/A N/A N/A 4.011 7168 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.117 -0.021 -0.51% N/A N/A N/A 4.138 4471 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.093 -0.02 -0.49% N/A N/A N/A 4.113 3683 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.029 -0.019 -0.47% N/A N/A N/A 4.048 3937 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.739 -0.019 -0.51% N/A N/A N/A 3.758 3684 0
May 2020 /NNK0:NMX Apr 27, 2020 3.739 -0.019 -0.51% N/A N/A N/A 3.758 3739 0
Jun 2020 /NNM0:NMX May 26, 2020 3.768 -0.017 -0.45% N/A N/A N/A 3.785 3618 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.798 -0.017 -0.45% N/A N/A N/A 3.815 3739 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.818 -0.017 -0.44% N/A N/A N/A 3.835 3739 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.81 -0.017 -0.44% N/A N/A N/A 3.827 3618 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.834 -0.017 -0.44% N/A N/A N/A 3.851 3884 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.914 -0.017 -0.43% N/A N/A N/A 3.931 3646 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.093 -0.017 -0.41% N/A N/A N/A 4.11 3754 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.216 -0.017 -0.40% N/A N/A N/A 4.233 2389 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.19 -0.017 -0.40% N/A N/A N/A 4.207 2268 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.123 -0.017 -0.41% N/A N/A N/A 4.14 2491 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.823 -0.017 -0.44% N/A N/A N/A 3.84 2349 0
May 2021 /NNK1:NMX Apr 27, 2021 3.823 -0.017 -0.44% N/A N/A N/A 3.84 2423 0
Jun 2021 /NNM1:NMX May 25, 2021 3.853 -0.017 -0.44% N/A N/A N/A 3.87 2347 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.89 -0.017 -0.44% N/A N/A N/A 3.907 2418 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.92 -0.017 -0.43% N/A N/A N/A 3.937 2419 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.917 -0.017 -0.43% N/A N/A N/A 3.934 2346 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.952 -0.017 -0.43% N/A N/A N/A 3.969 2423 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.034 -0.017 -0.42% N/A N/A N/A 4.051 2380 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.216 -0.017 -0.40% N/A N/A N/A 4.233 2455 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.336 -0.017 -0.39% N/A N/A N/A 4.353 1735 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.309 -0.017 -0.39% N/A N/A N/A 4.326 1572 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.239 -0.017 -0.40% N/A N/A N/A 4.256 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.929 -0.017 -0.43% N/A N/A N/A 3.946 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 3.921 -0.017 -0.43% N/A N/A N/A 3.938 1729 0
Jun 2022 /NNM2:NMX May 25, 2022 3.951 -0.017 -0.43% N/A N/A N/A 3.968 1664 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.989 -0.017 -0.42% N/A N/A N/A 4.006 1701 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.027 -0.017 -0.42% N/A N/A N/A 4.044 1697 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.033 -0.017 -0.42% N/A N/A N/A 4.05 1655 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.078 -0.017 -0.42% N/A N/A N/A 4.095 1723 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.166 -0.017 -0.41% N/A N/A N/A 4.183 1681 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.356 -0.017 -0.39% N/A N/A N/A 4.373 1731 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.456 -0.017 -0.38% N/A N/A N/A 4.473 1347 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.429 -0.017 -0.38% N/A N/A N/A 4.446 1242 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.354 -0.017 -0.39% N/A N/A N/A 4.371 1347 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.034 -0.017 -0.42% N/A N/A N/A 4.051 1432 0
May 2023 /NNK3:NMX Apr 25, 2023 4.022 -0.017 -0.42% N/A N/A N/A 4.039 1471 0
Jun 2023 /NNM3:NMX May 25, 2023 4.052 -0.017 -0.42% N/A N/A N/A 4.069 1432 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.093 -0.017 -0.41% N/A N/A N/A 4.11 1471 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.132 -0.017 -0.41% N/A N/A N/A 4.149 1471 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.142 -0.017 -0.41% N/A N/A N/A 4.159 1432 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.194 -0.017 -0.40% N/A N/A N/A 4.211 1471 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.284 -0.017 -0.40% N/A N/A N/A 4.301 1312 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.474 -0.017 -0.38% N/A N/A N/A 4.491 1347 0