Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.732 EOD     -0.011 (-0.40%) Volume: 0 5:15 PM EDT Sep 30, 2016
Today 5d 1m 3m 1y more
Last Price
2.732
Change $
0.011
Change %
0.40%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.743
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/30/16
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2016 /NNX6:NMX Oct 27, 2016 2.906 -0.053 -1.79% 2.955 2.971 2.893 2.959 68120 75
Dec 2016 /NNZ6:NMX Nov 28, 2016 3.132 -0.029 -0.92% N/A N/A N/A 3.161 56168 36
Jan 2017 /NNF7:NMX Dec 28, 2016 3.268 -0.024 -0.73% N/A N/A N/A 3.292 71075 22
Feb 2017 /NNG7:NMX Jan 27, 2017 3.275 -0.023 -0.70% N/A N/A N/A 3.298 40475 20
Mar 2017 /NNH7:NMX Feb 24, 2017 3.23 -0.022 -0.68% N/A N/A N/A 3.252 59475 29
Apr 2017 /NNJ7:NMX Mar 29, 2017 3.00 -0.018 -0.60% N/A N/A N/A 3.018 57472 11
May 2017 /NNK7:NMX Apr 26, 2017 2.964 -0.017 -0.57% N/A N/A N/A 2.981 38142 2
Jun 2017 /NNM7:NMX May 26, 2017 2.994 -0.016 -0.53% N/A N/A N/A 3.01 33667 1
Jul 2017 /NNN7:NMX Jun 28, 2017 3.022 -0.015 -0.49% N/A N/A N/A 3.037 34538 1
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.026 -0.015 -0.49% N/A N/A N/A 3.041 35119 1
Sep 2017 /NNU7:NMX Aug 29, 2017 3.01 -0.013 -0.43% N/A N/A N/A 3.023 34352 1
Oct 2017 /NNV7:NMX Sep 27, 2017 3.028 -0.013 -0.43% N/A N/A N/A 3.041 47135 1
Nov 2017 /NNX7:NMX Oct 27, 2017 3.077 -0.012 -0.39% N/A N/A N/A 3.089 34550 1
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.205 -0.013 -0.40% N/A N/A N/A 3.218 34975 1
Jan 2018 /NNF8:NMX Dec 27, 2017 3.307 -0.012 -0.36% N/A N/A N/A 3.319 27369 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.268 -0.012 -0.37% N/A N/A N/A 3.28 20482 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.186 -0.011 -0.34% N/A N/A N/A 3.197 28680 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.779 -0.011 -0.39% N/A N/A N/A 2.79 33916 0
May 2018 /NNK8:NMX Apr 26, 2018 2.734 -0.01 -0.36% N/A N/A N/A 2.744 20151 0
Jun 2018 /NNM8:NMX May 29, 2018 2.746 -0.014 -0.51% N/A N/A N/A 2.76 18550 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.769 -0.02 -0.72% N/A N/A N/A 2.789 18633 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.773 -0.022 -0.79% N/A N/A N/A 2.795 18956 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.765 -0.02 -0.72% N/A N/A N/A 2.785 18189 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.797 -0.02 -0.71% N/A N/A N/A 2.817 18828 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.851 -0.019 -0.66% N/A N/A N/A 2.87 18857 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 2.998 -0.017 -0.56% N/A N/A N/A 3.015 20748 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.103 -0.015 -0.48% N/A N/A N/A 3.118 14728 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.068 -0.015 -0.49% N/A N/A N/A 3.083 12084 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.003 -0.015 -0.50% N/A N/A N/A 3.018 13516 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.653 -0.011 -0.41% N/A N/A N/A 2.664 12096 0
May 2019 /NNK9:NMX Apr 26, 2019 2.645 -0.011 -0.41% N/A N/A N/A 2.656 12218 0
Jun 2019 /NNM9:NMX May 29, 2019 2.675 -0.011 -0.41% N/A N/A N/A 2.686 11945 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.709 -0.011 -0.40% N/A N/A N/A 2.72 12338 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.722 -0.011 -0.40% N/A N/A N/A 2.733 12301 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.71 -0.011 -0.40% N/A N/A N/A 2.721 11899 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.738 -0.011 -0.40% N/A N/A N/A 2.749 12498 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.803 -0.011 -0.39% N/A N/A N/A 2.814 12052 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.948 -0.011 -0.37% N/A N/A N/A 2.959 12977 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.075 -0.011 -0.36% N/A N/A N/A 3.086 9121 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.04 -0.011 -0.36% N/A N/A N/A 3.051 8223 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.975 -0.011 -0.37% N/A N/A N/A 2.986 8803 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.67 -0.011 -0.41% N/A N/A N/A 2.681 8288 0
May 2020 /NNK0:NMX Apr 28, 2020 2.663 -0.011 -0.41% N/A N/A N/A 2.674 8575 0
Jun 2020 /NNM0:NMX May 27, 2020 2.695 -0.011 -0.41% N/A N/A N/A 2.706 8309 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.732 -0.011 -0.40% N/A N/A N/A 2.743 8679 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.76 -0.011 -0.40% N/A N/A N/A 2.771 8720 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.765 -0.011 -0.40% N/A N/A N/A 2.776 8368 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.799 -0.011 -0.39% N/A N/A N/A 2.81 8571 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.876 -0.011 -0.38% N/A N/A N/A 2.887 8641 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.029 -0.011 -0.36% N/A N/A N/A 3.04 8773 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.174 -0.011 -0.35% N/A N/A N/A 3.185 5111 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.139 -0.011 -0.35% N/A N/A N/A 3.15 4711 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.074 -0.011 -0.36% N/A N/A N/A 3.085 5113 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.766 -0.011 -0.40% N/A N/A N/A 2.777 4683 0
May 2021 /NNK1:NMX Apr 28, 2021 2.76 -0.011 -0.40% N/A N/A N/A 2.771 4819 0
Jun 2021 /NNM1:NMX May 26, 2021 2.792 -0.011 -0.39% N/A N/A N/A 2.803 4681 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.829 -0.011 -0.39% N/A N/A N/A 2.84 4721 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.863 -0.011 -0.38% N/A N/A N/A 2.874 4722 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.868 -0.011 -0.38% N/A N/A N/A 2.879 4590 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.907 -0.011 -0.38% N/A N/A N/A 2.918 4695 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.989 -0.011 -0.37% N/A N/A N/A 3.00 4594 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.156 -0.007 -0.22% N/A N/A N/A 3.163 4727 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.319 -0.004 -0.12% N/A N/A N/A 3.323 3214 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.284 -0.004 -0.12% N/A N/A N/A 3.288 2892 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.219 -0.004 -0.12% N/A N/A N/A 3.223 3222 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.924 -0.004 -0.14% N/A N/A N/A 2.928 3089 0
May 2022 /NNK2:NMX Apr 27, 2022 2.918 -0.004 -0.14% N/A N/A N/A 2.922 3177 0
Jun 2022 /NNM2:NMX May 26, 2022 2.95 -0.004 -0.14% N/A N/A N/A 2.954 3060 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.988 -0.004 -0.13% N/A N/A N/A 2.992 3149 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 3.024 -0.004 -0.13% N/A N/A N/A 3.028 3145 0
Sep 2022 /NNU2:NMX Aug 29, 2022 3.029 -0.004 -0.13% N/A N/A N/A 3.033 3051 0
Oct 2022 /NNV2:NMX Sep 28, 2022 3.069 -0.004 -0.13% N/A N/A N/A 3.073 3371 0
Nov 2022 /NNX2:NMX Oct 27, 2022 3.151 -0.004 -0.13% N/A N/A N/A 3.155 3077 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.314 -0.004 -0.12% N/A N/A N/A 3.318 3179 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.474 -0.004 -0.12% N/A N/A N/A 3.478 1722 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.439 -0.004 -0.12% N/A N/A N/A 3.443 1560 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.374 -0.004 -0.12% N/A N/A N/A 3.378 1694 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 3.079 -0.004 -0.13% N/A N/A N/A 3.083 1644 0
May 2023 /NNK3:NMX Apr 26, 2023 3.072 -0.004 -0.13% N/A N/A N/A 3.076 1699 0
Jun 2023 /NNM3:NMX May 26, 2023 3.104 -0.004 -0.13% N/A N/A N/A 3.108 1644 0
Jul 2023 /NNN3:NMX Jun 28, 2023 3.142 -0.004 -0.13% N/A N/A N/A 3.146 1699 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 3.178 -0.004 -0.13% N/A N/A N/A 3.182 1699 0
Sep 2023 /NNU3:NMX Aug 29, 2023 3.186 -0.004 -0.13% N/A N/A N/A 3.19 1644 0
Oct 2023 /NNV3:NMX Sep 27, 2023 3.23 -0.004 -0.12% N/A N/A N/A 3.234 1699 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.312 -0.004 -0.12% N/A N/A N/A 3.316 1618 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.469 -0.004 -0.12% N/A N/A N/A 3.473 1670 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.624 -0.004 -0.11% N/A N/A N/A 3.628 1223 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.589 -0.004 -0.11% N/A N/A N/A 3.593 1149 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.524 -0.004 -0.11% N/A N/A N/A 3.528 1223 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 3.234 -0.004 -0.12% N/A N/A N/A 3.238 1186 0
May 2024 /NNK4:NMX Apr 26, 2024 3.224 -0.004 -0.12% N/A N/A N/A 3.228 1223 0
Jun 2024 /NNM4:NMX May 29, 2024 3.256 -0.004 -0.12% N/A N/A N/A 3.26 1186 0
Jul 2024 /NNN4:NMX Jun 26, 2024 3.301 -0.004 -0.12% N/A N/A N/A 3.305 1223 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.337 -0.004 -0.12% N/A N/A N/A 3.341 1223 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.348 -0.004 -0.12% N/A N/A N/A 3.352 1186 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.398 -0.004 -0.12% N/A N/A N/A 3.402 1223 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.48 -0.004 -0.11% N/A N/A N/A 3.484 1186 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.637 -0.004 -0.11% N/A N/A N/A 3.641 1223 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.782 -0.004 -0.11% N/A N/A N/A 3.786 999 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.747 -0.004 -0.11% N/A N/A N/A 3.751 900 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.682 -0.004 -0.11% N/A N/A N/A 3.686 999 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 3.392 -0.004 -0.12% N/A N/A N/A 3.396 966 0
May 2025 /NNK5:NMX Apr 28, 2025 3.378 -0.004 -0.12% N/A N/A N/A 3.382 999 0
Jun 2025 /NNM5:NMX May 28, 2025 3.411 -0.004 -0.12% N/A N/A N/A 3.415 966 0
Jul 2025 /NNN5:NMX Jun 26, 2025 3.453 -0.004 -0.12% N/A N/A N/A 3.457 999 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 3.491 -0.004 -0.11% N/A N/A N/A 3.495 999 0
Sep 2015 /NNU5:NMX Aug 27, 2025 3.504 -0.004 -0.11% N/A N/A N/A 3.508 966 0
Oct 2015 /NNV5:NMX Sep 26, 2025 3.559 -0.004 -0.11% N/A N/A N/A 3.563 999 0
Nov 2015 /NNX5:NMX Oct 29, 2025 3.641 -0.004 -0.11% N/A N/A N/A 3.645 966 0
Dec 2015 /NNZ5:NMX Nov 25, 2025 3.801 -0.004 -0.11% N/A N/A N/A 3.805 999 0