Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.786 EOD     0.017 (+0.36%) Volume: 0 5:15 PM EDT Apr 15, 2014
Today 5d 1m 3m 1y more
Last Price
4.786
Change $
0.017
Change %
0.36%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.769
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/15/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2014 /NNK4:NMX Apr 25, 2014 4.567 0.007 0.15% 4.599 4.599 4.544 4.56 110226 7
Jun 2014 /NNM4:NMX May 27, 2014 4.587 0.005 0.11% N/A N/A N/A 4.582 82313 2
Jul 2014 /NNN4:NMX Jun 25, 2014 4.625 0.005 0.11% N/A N/A N/A 4.62 70243 1
Aug 2014 /NNQ4:NMX Jul 28, 2014 4.624 0.005 0.11% N/A N/A N/A 4.619 76751 0
Sep 2014 /NNU4:NMX Aug 26, 2014 4.602 0.004 0.09% N/A N/A N/A 4.598 61646 0
Oct 2014 /NNV4:NMX Sep 25, 2014 4.612 0.006 0.13% N/A N/A N/A 4.606 167339 0
Nov 2014 /NNX4:NMX Oct 28, 2014 4.653 0.005 0.11% N/A N/A N/A 4.648 86545 0
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.759 0.003 0.06% N/A N/A N/A 4.756 78161 0
Jan 2015 /NNF5:NMX Dec 26, 2014 4.831 0.001 0.02% N/A N/A N/A 4.83 137843 0
Feb 2015 /NNG5:NMX Jan 27, 2015 4.787 0.00 0.00% N/A N/A N/A 4.787 56727 0
Mar 2015 /NNH5:NMX Feb 24, 2015 4.673 -0.003 -0.06% N/A N/A N/A 4.676 141108 0
Apr 2015 /NNJ5:NMX Mar 26, 2015 4.192 -0.007 -0.17% N/A N/A N/A 4.199 84736 0
May 2015 /NNK5:NMX Apr 27, 2015 4.149 -0.007 -0.17% N/A N/A N/A 4.156 62642 0
Jun 2015 /NNM5:NMX May 26, 2015 4.162 -0.007 -0.17% N/A N/A N/A 4.169 38159 0
Jul 2015 /NNN5:NMX Jun 25, 2015 4.184 -0.007 -0.17% N/A N/A N/A 4.191 44146 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 4.176 -0.007 -0.17% N/A N/A N/A 4.183 35122 0
Sep 2015 /NNU5:NMX Aug 26, 2015 4.154 -0.006 -0.14% N/A N/A N/A 4.16 35810 0
Oct 2015 /NNV5:NMX Sep 25, 2015 4.175 -0.005 -0.12% N/A N/A N/A 4.18 60763 0
Nov 2015 /NNX5:NMX Oct 27, 2015 4.219 -0.004 -0.09% N/A N/A N/A 4.223 52097 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.353 -0.003 -0.07% N/A N/A N/A 4.356 41963 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.48 -0.003 -0.07% N/A N/A N/A 4.483 25344 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.452 -0.003 -0.07% N/A N/A N/A 4.455 16354 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.39 -0.003 -0.07% N/A N/A N/A 4.393 24188 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 4.083 -0.003 -0.07% N/A N/A N/A 4.086 25538 0
May 2016 /NNK6:NMX Apr 26, 2016 4.09 -0.003 -0.07% N/A N/A N/A 4.093 17456 0
Jun 2016 /NNM6:NMX May 25, 2016 4.107 -0.003 -0.07% N/A N/A N/A 4.11 15246 0
Jul 2016 /NNN6:NMX Jun 27, 2016 4.126 -0.003 -0.07% N/A N/A N/A 4.129 15408 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 4.133 -0.003 -0.07% N/A N/A N/A 4.136 15000 0
Sep 2016 /NNU6:NMX Aug 26, 2016 4.125 -0.003 -0.07% N/A N/A N/A 4.128 15284 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.147 -0.003 -0.07% N/A N/A N/A 4.15 14049 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.211 -0.003 -0.07% N/A N/A N/A 4.214 15759 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.37 -0.003 -0.07% N/A N/A N/A 4.373 15899 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.514 -0.003 -0.07% N/A N/A N/A 4.517 20082 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.489 -0.003 -0.07% N/A N/A N/A 4.492 14507 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.427 -0.003 -0.07% N/A N/A N/A 4.43 13044 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.167 -0.003 -0.07% N/A N/A N/A 4.17 16875 0
May 2017 /NNK7:NMX Apr 25, 2017 4.174 -0.003 -0.07% N/A N/A N/A 4.177 13569 0
Jun 2017 /NNM7:NMX May 25, 2017 4.195 -0.003 -0.07% N/A N/A N/A 4.198 12914 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.219 -0.003 -0.07% N/A N/A N/A 4.222 13056 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.235 -0.003 -0.07% N/A N/A N/A 4.238 13365 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.227 -0.003 -0.07% N/A N/A N/A 4.23 12962 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.252 -0.003 -0.07% N/A N/A N/A 4.255 13678 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.338 -0.003 -0.07% N/A N/A N/A 4.341 12515 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.515 -0.003 -0.07% N/A N/A N/A 4.518 14371 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.65 -0.003 -0.06% N/A N/A N/A 4.653 8278 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.628 -0.003 -0.06% N/A N/A N/A 4.631 5543 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.568 -0.003 -0.07% N/A N/A N/A 4.571 8807 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.303 -0.003 -0.07% N/A N/A N/A 4.306 7826 0
May 2018 /NNK8:NMX Apr 25, 2018 4.315 -0.003 -0.07% N/A N/A N/A 4.318 6669 0
Jun 2018 /NNM8:NMX May 25, 2018 4.336 -0.003 -0.07% N/A N/A N/A 4.339 5706 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.362 -0.003 -0.07% N/A N/A N/A 4.365 5688 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.376 -0.003 -0.07% N/A N/A N/A 4.379 5657 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.378 -0.003 -0.07% N/A N/A N/A 4.381 5492 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.403 -0.003 -0.07% N/A N/A N/A 4.406 7192 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.50 -0.003 -0.07% N/A N/A N/A 4.503 5262 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.683 -0.003 -0.06% N/A N/A N/A 4.686 6878 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.813 -0.003 -0.06% N/A N/A N/A 4.816 5834 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.791 -0.003 -0.06% N/A N/A N/A 4.794 3330 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.731 -0.003 -0.06% N/A N/A N/A 4.734 3795 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.466 0.007 0.16% N/A N/A N/A 4.459 4884 0
May 2019 /NNK9:NMX Apr 25, 2019 4.481 0.007 0.16% N/A N/A N/A 4.474 3709 0
Jun 2019 /NNM9:NMX May 28, 2019 4.504 0.007 0.16% N/A N/A N/A 4.497 3592 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.534 0.007 0.15% N/A N/A N/A 4.527 3709 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.559 0.007 0.15% N/A N/A N/A 4.552 3709 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.567 0.007 0.15% N/A N/A N/A 4.56 3592 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.605 0.007 0.15% N/A N/A N/A 4.598 4438 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.714 0.007 0.15% N/A N/A N/A 4.707 3532 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.914 0.007 0.14% N/A N/A N/A 4.907 3647 0
Jan 2020 /NNF0:NMX Dec 26, 2019 5.03 0.007 0.14% N/A N/A N/A 5.023 1982 0
Feb 2020 /NNG0:NMX Jan 28, 2020 5.008 0.007 0.14% N/A N/A N/A 5.001 1707 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.946 0.007 0.14% N/A N/A N/A 4.939 1802 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.681 0.017 0.36% N/A N/A N/A 4.664 1694 0
May 2020 /NNK0:NMX Apr 27, 2020 4.71 0.017 0.36% N/A N/A N/A 4.693 1740 0
Jun 2020 /NNM0:NMX May 26, 2020 4.742 0.017 0.36% N/A N/A N/A 4.725 1694 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.786 0.017 0.36% N/A N/A N/A 4.769 1740 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.82 0.017 0.35% N/A N/A N/A 4.803 1740 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.828 0.017 0.35% N/A N/A N/A 4.811 1694 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.866 0.017 0.35% N/A N/A N/A 4.849 1740 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.956 0.017 0.34% N/A N/A N/A 4.939 1770 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 5.146 0.017 0.33% N/A N/A N/A 5.129 1778 0
Jan 2021 /NNF1:NMX Dec 28, 2020 5.241 0.017 0.33% N/A N/A N/A 5.224 1851 0
Feb 2021 /NNG1:NMX Jan 26, 2021 5.216 0.019 0.37% N/A N/A N/A 5.197 1656 0
Mar 2021 /NNH1:NMX Feb 23, 2021 5.151 0.021 0.41% N/A N/A N/A 5.13 1806 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.881 0.031 0.64% N/A N/A N/A 4.85 1688 0
May 2021 /NNK1:NMX Apr 27, 2021 4.91 0.031 0.64% N/A N/A N/A 4.879 1739 0
Jun 2021 /NNM1:NMX May 25, 2021 4.942 0.031 0.63% N/A N/A N/A 4.911 1688 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.983 0.031 0.63% N/A N/A N/A 4.952 1739 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 5.013 0.031 0.62% N/A N/A N/A 4.982 1739 0
Sep 2021 /NNU1:NMX Aug 26, 2021 5.018 0.031 0.62% N/A N/A N/A 4.987 1688 0
Oct 2021 /NNV1:NMX Sep 27, 2021 5.056 0.031 0.62% N/A N/A N/A 5.025 1739 0
Nov 2021 /NNX1:NMX Oct 26, 2021 5.146 0.031 0.61% N/A N/A N/A 5.115 1718 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 5.336 0.031 0.58% N/A N/A N/A 5.305 1770 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.431 0.031 0.57% N/A N/A N/A 5.40 1526 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.406 0.031 0.58% N/A N/A N/A 5.375 1388 0
Mar 2022 /NNH2:NMX Feb 23, 2022 5.336 0.033 0.62% N/A N/A N/A 5.303 1526 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 5.066 0.043 0.86% N/A N/A N/A 5.023 1480 0
May 2022 /NNK2:NMX Apr 26, 2022 5.062 0.043 0.86% N/A N/A N/A 5.019 1526 0
Jun 2022 /NNM2:NMX May 25, 2022 5.095 0.043 0.85% N/A N/A N/A 5.052 1480 0
Jul 2022 /NNN2:NMX Jun 27, 2022 5.136 0.043 0.84% N/A N/A N/A 5.093 1526 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 5.176 0.043 0.84% N/A N/A N/A 5.133 1526 0
Sep 2022 /NNU2:NMX Aug 26, 2022 5.186 0.043 0.84% N/A N/A N/A 5.143 1480 0
Oct 2022 /NNV2:NMX Sep 27, 2022 5.232 0.043 0.83% N/A N/A N/A 5.189 1526 0
Nov 2022 /NNX2:NMX Oct 26, 2022 5.322 0.043 0.81% N/A N/A N/A 5.279 1480 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.512 0.043 0.79% N/A N/A N/A 5.469 1526 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.608 0.043 0.77% N/A N/A N/A 5.565 932 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.583 0.043 0.78% N/A N/A N/A 5.54 842 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.508 0.043 0.79% N/A N/A N/A 5.465 932 0