Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.421 EOD     -0.021 (-0.47%) Volume: 0 5:15 PM EDT Sep 18, 2014
Today 5d 1m 3m 1y more
Last Price
4.421
Change $
0.021
Change %
0.47%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.442
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/18/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2014 /NNV4:NMX Sep 25, 2014 3.91 -0.103 -2.57% 4.004 4.004 3.903 4.013 155970 19
Nov 2014 /NNX4:NMX Oct 28, 2014 3.975 -0.102 -2.50% N/A N/A N/A 4.077 107293 73
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.057 -0.106 -2.55% N/A N/A N/A 4.163 68636 106
Jan 2015 /NNF5:NMX Dec 26, 2014 4.126 -0.103 -2.44% N/A N/A N/A 4.229 140204 40
Feb 2015 /NNG5:NMX Jan 27, 2015 4.115 -0.101 -2.40% N/A N/A N/A 4.216 61840 2
Mar 2015 /NNH5:NMX Feb 24, 2015 4.05 -0.096 -2.32% N/A N/A N/A 4.146 138889 1
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.824 -0.063 -1.62% N/A N/A N/A 3.887 85550 0
May 2015 /NNK5:NMX Apr 27, 2015 3.804 -0.061 -1.58% N/A N/A N/A 3.865 71450 0
Jun 2015 /NNM5:NMX May 26, 2015 3.829 -0.059 -1.52% N/A N/A N/A 3.888 45140 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.858 -0.057 -1.46% N/A N/A N/A 3.915 52839 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.869 -0.058 -1.48% N/A N/A N/A 3.927 42878 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.857 -0.058 -1.48% N/A N/A N/A 3.915 42720 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.891 -0.056 -1.42% N/A N/A N/A 3.947 68899 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.983 -0.053 -1.31% N/A N/A N/A 4.036 58353 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.132 -0.05 -1.20% N/A N/A N/A 4.182 44483 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.247 -0.049 -1.14% N/A N/A N/A 4.296 34893 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.227 -0.048 -1.12% N/A N/A N/A 4.275 22055 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.165 -0.046 -1.09% N/A N/A N/A 4.211 30216 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.94 -0.035 -0.88% N/A N/A N/A 3.975 30724 0
May 2016 /NNK6:NMX Apr 26, 2016 3.943 -0.034 -0.85% N/A N/A N/A 3.977 21492 0
Jun 2016 /NNM6:NMX May 25, 2016 3.97 -0.034 -0.85% N/A N/A N/A 4.004 19991 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.997 -0.034 -0.84% N/A N/A N/A 4.031 20226 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 4.006 -0.033 -0.82% N/A N/A N/A 4.039 19729 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.994 -0.033 -0.82% N/A N/A N/A 4.027 19931 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.022 -0.033 -0.81% N/A N/A N/A 4.055 19648 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.108 -0.032 -0.77% N/A N/A N/A 4.14 19773 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.282 -0.03 -0.70% N/A N/A N/A 4.312 19764 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.414 -0.027 -0.61% N/A N/A N/A 4.441 22816 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.394 -0.026 -0.59% N/A N/A N/A 4.42 17083 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.333 -0.026 -0.60% N/A N/A N/A 4.359 15459 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.078 -0.019 -0.46% N/A N/A N/A 4.097 19243 0
May 2017 /NNK7:NMX Apr 25, 2017 4.086 -0.019 -0.46% N/A N/A N/A 4.105 17861 0
Jun 2017 /NNM7:NMX May 25, 2017 4.116 -0.019 -0.46% N/A N/A N/A 4.135 14700 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.152 -0.019 -0.46% N/A N/A N/A 4.171 14945 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.165 -0.019 -0.45% N/A N/A N/A 4.184 15114 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.157 -0.019 -0.45% N/A N/A N/A 4.176 14824 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.179 -0.019 -0.45% N/A N/A N/A 4.198 16025 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.262 -0.019 -0.44% N/A N/A N/A 4.281 14008 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.434 -0.019 -0.43% N/A N/A N/A 4.453 16035 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.559 -0.019 -0.42% N/A N/A N/A 4.578 9684 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.539 -0.019 -0.42% N/A N/A N/A 4.558 6385 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.477 -0.019 -0.42% N/A N/A N/A 4.496 9196 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.157 -0.019 -0.45% N/A N/A N/A 4.176 7843 0
May 2018 /NNK8:NMX Apr 25, 2018 4.169 -0.019 -0.45% N/A N/A N/A 4.188 6232 0
Jun 2018 /NNM8:NMX May 25, 2018 4.197 -0.019 -0.45% N/A N/A N/A 4.216 5659 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.229 -0.019 -0.45% N/A N/A N/A 4.248 5709 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.242 -0.019 -0.45% N/A N/A N/A 4.261 5678 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.237 -0.019 -0.45% N/A N/A N/A 4.256 5538 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.262 -0.019 -0.44% N/A N/A N/A 4.281 6334 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.346 -0.02 -0.46% N/A N/A N/A 4.366 5552 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.517 -0.021 -0.46% N/A N/A N/A 4.538 7315 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.633 -0.022 -0.47% N/A N/A N/A 4.655 8387 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.612 -0.022 -0.47% N/A N/A N/A 4.634 5913 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.55 -0.022 -0.48% N/A N/A N/A 4.572 6534 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.225 -0.019 -0.45% N/A N/A N/A 4.244 6042 0
May 2019 /NNK9:NMX Apr 25, 2019 4.239 -0.019 -0.45% N/A N/A N/A 4.258 5778 0
Jun 2019 /NNM9:NMX May 28, 2019 4.269 -0.019 -0.44% N/A N/A N/A 4.288 5639 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.303 -0.019 -0.44% N/A N/A N/A 4.322 5857 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.317 -0.019 -0.44% N/A N/A N/A 4.336 5777 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.314 -0.019 -0.44% N/A N/A N/A 4.333 5639 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.343 -0.019 -0.44% N/A N/A N/A 4.362 5704 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.435 -0.021 -0.47% N/A N/A N/A 4.456 5598 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.622 -0.023 -0.50% N/A N/A N/A 4.645 5334 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.735 -0.025 -0.53% N/A N/A N/A 4.76 2899 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.714 -0.026 -0.55% N/A N/A N/A 4.74 2223 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.652 -0.026 -0.56% N/A N/A N/A 4.678 2361 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.342 -0.021 -0.48% N/A N/A N/A 4.363 2220 0
May 2020 /NNK0:NMX Apr 27, 2020 4.359 -0.021 -0.48% N/A N/A N/A 4.38 2287 0
Jun 2020 /NNM0:NMX May 26, 2020 4.388 -0.021 -0.48% N/A N/A N/A 4.409 2220 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.421 -0.021 -0.47% N/A N/A N/A 4.442 2287 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.447 -0.021 -0.47% N/A N/A N/A 4.468 2287 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.444 -0.021 -0.47% N/A N/A N/A 4.465 2220 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.477 -0.021 -0.47% N/A N/A N/A 4.498 2287 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.566 -0.023 -0.50% N/A N/A N/A 4.589 2308 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.749 -0.025 -0.52% N/A N/A N/A 4.774 2345 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.855 -0.027 -0.55% N/A N/A N/A 4.882 1950 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.832 -0.03 -0.62% N/A N/A N/A 4.862 1854 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.765 -0.032 -0.67% N/A N/A N/A 4.797 2031 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.435 -0.047 -1.05% N/A N/A N/A 4.482 1904 0
May 2021 /NNK1:NMX Apr 27, 2021 4.458 -0.05 -1.11% N/A N/A N/A 4.508 1964 0
Jun 2021 /NNM1:NMX May 25, 2021 4.488 -0.05 -1.10% N/A N/A N/A 4.538 1904 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.525 -0.05 -1.09% N/A N/A N/A 4.575 1964 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.555 -0.05 -1.09% N/A N/A N/A 4.605 1964 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.552 -0.05 -1.09% N/A N/A N/A 4.602 1904 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.587 -0.054 -1.16% N/A N/A N/A 4.641 1964 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.676 -0.054 -1.14% N/A N/A N/A 4.73 1934 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.865 -0.054 -1.10% N/A N/A N/A 4.919 1995 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.966 -0.054 -1.08% N/A N/A N/A 5.02 1867 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.946 -0.054 -1.08% N/A N/A N/A 5.00 1696 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.878 -0.054 -1.09% N/A N/A N/A 4.932 1867 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.558 -0.054 -1.17% N/A N/A N/A 4.612 1810 0
May 2022 /NNK2:NMX Apr 26, 2022 4.553 -0.054 -1.17% N/A N/A N/A 4.607 1867 0
Jun 2022 /NNM2:NMX May 25, 2022 4.583 -0.054 -1.16% N/A N/A N/A 4.637 1810 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.621 -0.054 -1.16% N/A N/A N/A 4.675 1867 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.663 -0.054 -1.14% N/A N/A N/A 4.717 1867 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.673 -0.054 -1.14% N/A N/A N/A 4.727 1810 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.718 -0.054 -1.13% N/A N/A N/A 4.772 1867 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.805 -0.054 -1.11% N/A N/A N/A 4.859 1810 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.995 -0.054 -1.07% N/A N/A N/A 5.049 1867 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.095 -0.054 -1.05% N/A N/A N/A 5.149 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.064 -0.054 -1.06% N/A N/A N/A 5.118 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.982 -0.054 -1.07% N/A N/A N/A 5.036 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.642 -0.054 -1.15% N/A N/A N/A 4.696 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.63 -0.054 -1.15% N/A N/A N/A 4.684 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.66 -0.054 -1.15% N/A N/A N/A 4.714 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.701 -0.054 -1.14% N/A N/A N/A 4.755 1364 0