Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.372 EOD     -0.018 (-0.41%) Volume: 0 5:15 PM EDT Oct 24, 2014
Today 5d 1m 3m 1y more
Last Price
4.372
Change $
0.018
Change %
0.41%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.39
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/24/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2014 /NNX4:NMX Oct 28, 2014 3.623 0.001 0.03% 3.57 3.57 3.57 3.622 91238 75
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.698 -0.008 -0.22% N/A N/A N/A 3.706 67894 85
Jan 2015 /NNF5:NMX Dec 26, 2014 3.787 -0.004 -0.11% N/A N/A N/A 3.791 141591 82
Feb 2015 /NNG5:NMX Jan 27, 2015 3.782 -0.005 -0.13% N/A N/A N/A 3.787 61240 75
Mar 2015 /NNH5:NMX Feb 24, 2015 3.723 -0.008 -0.21% N/A N/A N/A 3.731 141705 6
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.541 -0.014 -0.39% N/A N/A N/A 3.555 86732 1
May 2015 /NNK5:NMX Apr 27, 2015 3.527 -0.015 -0.42% N/A N/A N/A 3.542 74469 1
Jun 2015 /NNM5:NMX May 26, 2015 3.561 -0.012 -0.34% N/A N/A N/A 3.573 48049 2
Jul 2015 /NNN5:NMX Jun 25, 2015 3.595 -0.011 -0.31% N/A N/A N/A 3.606 56152 1
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.609 -0.01 -0.28% N/A N/A N/A 3.619 45729 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.601 -0.011 -0.30% N/A N/A N/A 3.612 45194 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.629 -0.012 -0.33% N/A N/A N/A 3.641 71112 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.728 -0.008 -0.21% N/A N/A N/A 3.736 62831 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.883 -0.005 -0.13% N/A N/A N/A 3.888 48762 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.996 -0.003 -0.08% N/A N/A N/A 3.999 43043 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.979 -0.004 -0.10% N/A N/A N/A 3.983 28481 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.918 -0.004 -0.10% N/A N/A N/A 3.922 34521 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.738 -0.004 -0.11% N/A N/A N/A 3.742 34094 0
May 2016 /NNK6:NMX Apr 26, 2016 3.74 -0.004 -0.11% N/A N/A N/A 3.744 24780 0
Jun 2016 /NNM6:NMX May 25, 2016 3.768 -0.004 -0.11% N/A N/A N/A 3.772 23122 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.796 -0.004 -0.11% N/A N/A N/A 3.80 23296 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.806 -0.004 -0.10% N/A N/A N/A 3.81 22652 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.792 -0.004 -0.11% N/A N/A N/A 3.796 22865 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.818 -0.005 -0.13% N/A N/A N/A 3.823 23848 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.899 -0.006 -0.15% N/A N/A N/A 3.905 23421 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.07 -0.008 -0.20% N/A N/A N/A 4.078 23654 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.204 -0.009 -0.21% N/A N/A N/A 4.213 23629 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.185 -0.01 -0.24% N/A N/A N/A 4.195 17884 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.127 -0.01 -0.24% N/A N/A N/A 4.137 15740 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.893 -0.012 -0.31% N/A N/A N/A 3.905 19048 0
May 2017 /NNK7:NMX Apr 25, 2017 3.901 -0.012 -0.31% N/A N/A N/A 3.913 17726 0
Jun 2017 /NNM7:NMX May 25, 2017 3.931 -0.012 -0.30% N/A N/A N/A 3.943 14715 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.967 -0.012 -0.30% N/A N/A N/A 3.979 14999 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.98 -0.012 -0.30% N/A N/A N/A 3.992 15162 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.972 -0.012 -0.30% N/A N/A N/A 3.984 14749 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.994 -0.012 -0.30% N/A N/A N/A 4.006 16202 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.078 -0.013 -0.32% N/A N/A N/A 4.091 14364 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.25 -0.014 -0.33% N/A N/A N/A 4.264 16797 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.381 -0.015 -0.34% N/A N/A N/A 4.396 10252 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.361 -0.016 -0.37% N/A N/A N/A 4.377 6970 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.302 -0.017 -0.39% N/A N/A N/A 4.319 8758 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.042 -0.02 -0.49% N/A N/A N/A 4.062 7934 0
May 2018 /NNK8:NMX Apr 25, 2018 4.053 -0.021 -0.52% N/A N/A N/A 4.074 6481 0
Jun 2018 /NNM8:NMX May 25, 2018 4.082 -0.021 -0.51% N/A N/A N/A 4.103 5877 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.115 -0.021 -0.51% N/A N/A N/A 4.136 5936 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.128 -0.021 -0.51% N/A N/A N/A 4.149 5905 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.123 -0.021 -0.51% N/A N/A N/A 4.144 5723 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.148 -0.021 -0.50% N/A N/A N/A 4.169 6330 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.233 -0.021 -0.49% N/A N/A N/A 4.254 5512 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.407 -0.021 -0.47% N/A N/A N/A 4.428 7273 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.534 -0.021 -0.46% N/A N/A N/A 4.555 9025 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.514 -0.02 -0.44% N/A N/A N/A 4.534 6585 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.455 -0.019 -0.42% N/A N/A N/A 4.474 7295 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.173 -0.016 -0.38% N/A N/A N/A 4.189 6846 0
May 2019 /NNK9:NMX Apr 25, 2019 4.185 -0.016 -0.38% N/A N/A N/A 4.201 6537 0
Jun 2019 /NNM9:NMX May 28, 2019 4.213 -0.016 -0.38% N/A N/A N/A 4.229 6382 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.244 -0.016 -0.38% N/A N/A N/A 4.26 6613 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.26 -0.016 -0.37% N/A N/A N/A 4.276 6552 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.256 -0.016 -0.37% N/A N/A N/A 4.272 6383 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.283 -0.016 -0.37% N/A N/A N/A 4.299 6462 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.373 -0.016 -0.36% N/A N/A N/A 4.389 6254 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.558 -0.016 -0.35% N/A N/A N/A 4.574 6002 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.673 -0.016 -0.34% N/A N/A N/A 4.689 3031 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.653 -0.015 -0.32% N/A N/A N/A 4.668 2147 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.593 -0.013 -0.28% N/A N/A N/A 4.606 2269 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.298 -0.013 -0.30% N/A N/A N/A 4.311 2376 0
May 2020 /NNK0:NMX Apr 27, 2020 4.313 -0.015 -0.35% N/A N/A N/A 4.328 2195 0
Jun 2020 /NNM0:NMX May 26, 2020 4.341 -0.016 -0.37% N/A N/A N/A 4.357 2136 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.372 -0.018 -0.41% N/A N/A N/A 4.39 2195 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.396 -0.02 -0.45% N/A N/A N/A 4.416 2195 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.392 -0.021 -0.48% N/A N/A N/A 4.413 2136 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.423 -0.023 -0.52% N/A N/A N/A 4.446 2186 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.514 -0.023 -0.51% N/A N/A N/A 4.537 2224 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.699 -0.023 -0.49% N/A N/A N/A 4.722 2345 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.807 -0.023 -0.48% N/A N/A N/A 4.83 2133 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.784 -0.023 -0.48% N/A N/A N/A 4.807 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.717 -0.023 -0.49% N/A N/A N/A 4.74 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.397 -0.023 -0.52% N/A N/A N/A 4.42 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.414 -0.023 -0.52% N/A N/A N/A 4.437 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.444 -0.023 -0.51% N/A N/A N/A 4.467 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.481 -0.023 -0.51% N/A N/A N/A 4.504 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.511 -0.023 -0.51% N/A N/A N/A 4.534 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.508 -0.023 -0.51% N/A N/A N/A 4.531 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.543 -0.023 -0.50% N/A N/A N/A 4.566 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.633 -0.023 -0.49% N/A N/A N/A 4.656 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.821 -0.023 -0.47% N/A N/A N/A 4.844 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.921 -0.023 -0.47% N/A N/A N/A 4.944 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.898 -0.023 -0.47% N/A N/A N/A 4.921 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.826 -0.023 -0.47% N/A N/A N/A 4.849 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.501 -0.023 -0.51% N/A N/A N/A 4.524 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.493 -0.023 -0.51% N/A N/A N/A 4.516 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.523 -0.023 -0.51% N/A N/A N/A 4.546 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.561 -0.023 -0.50% N/A N/A N/A 4.584 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.599 -0.023 -0.50% N/A N/A N/A 4.622 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.605 -0.023 -0.50% N/A N/A N/A 4.628 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.65 -0.023 -0.49% N/A N/A N/A 4.673 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.738 -0.023 -0.48% N/A N/A N/A 4.761 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.928 -0.023 -0.46% N/A N/A N/A 4.951 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.028 -0.023 -0.46% N/A N/A N/A 5.051 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.998 -0.023 -0.46% N/A N/A N/A 5.021 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.918 -0.023 -0.47% N/A N/A N/A 4.941 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.573 -0.023 -0.50% N/A N/A N/A 4.596 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.561 -0.023 -0.50% N/A N/A N/A 4.584 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.591 -0.023 -0.50% N/A N/A N/A 4.614 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.632 -0.023 -0.49% N/A N/A N/A 4.655 1364 0