Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.675 EOD     -0.003 (-0.11%) Volume: 0 5:15 PM EST Feb 20, 2018
Today 5d 1m 3m 1y more
Last Price
2.675
Change $
0.003
Change %
0.11%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.678
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/20/18
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2018 /NNH8:NMX Feb 26, 2018 2.616 0.058 2.27% N/A N/A N/A 2.558 51576 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.649 0.051 1.96% N/A N/A N/A 2.598 52274 0
May 2018 /NNK8:NMX Apr 26, 2018 2.678 0.046 1.75% N/A N/A N/A 2.632 37090 0
Jun 2018 /NNM8:NMX May 29, 2018 2.714 0.044 1.65% N/A N/A N/A 2.67 50273 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.757 0.042 1.55% N/A N/A N/A 2.715 43372 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.769 0.044 1.61% N/A N/A N/A 2.725 39915 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.758 0.045 1.66% N/A N/A N/A 2.713 37347 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.774 0.044 1.61% N/A N/A N/A 2.73 47191 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.822 0.04 1.44% N/A N/A N/A 2.782 37150 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 2.943 0.033 1.13% N/A N/A N/A 2.91 39826 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.027 0.028 0.93% N/A N/A N/A 2.999 32405 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.00 0.025 0.84% N/A N/A N/A 2.975 27882 0
Mar 2019 /NNH9:NMX Feb 26, 2019 2.91 0.024 0.83% N/A N/A N/A 2.886 32164 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.641 0.01 0.38% N/A N/A N/A 2.631 24132 0
May 2019 /NNK9:NMX Apr 26, 2019 2.618 0.008 0.31% N/A N/A N/A 2.61 26435 0
Jun 2019 /NNM9:NMX May 29, 2019 2.648 0.007 0.27% N/A N/A N/A 2.641 25583 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.68 0.005 0.19% N/A N/A N/A 2.675 26044 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.686 0.005 0.19% N/A N/A N/A 2.681 25946 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.675 0.004 0.15% N/A N/A N/A 2.671 24903 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.70 0.002 0.07% N/A N/A N/A 2.698 26991 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.755 0.002 0.07% N/A N/A N/A 2.753 23069 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.894 0.003 0.10% N/A N/A N/A 2.891 23691 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.014 0.004 0.13% N/A N/A N/A 3.01 17659 0
Feb 2020 /NNG0:NMX Jan 29, 2020 2.992 0.002 0.07% N/A N/A N/A 2.99 16539 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.909 0.002 0.07% N/A N/A N/A 2.907 17377 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.639 -0.003 -0.11% N/A N/A N/A 2.642 14654 0
May 2020 /NNK0:NMX Apr 28, 2020 2.619 -0.003 -0.11% N/A N/A N/A 2.622 15048 0
Jun 2020 /NNM0:NMX May 27, 2020 2.646 -0.003 -0.11% N/A N/A N/A 2.649 14649 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.675 -0.003 -0.11% N/A N/A N/A 2.678 15247 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.677 -0.003 -0.11% N/A N/A N/A 2.68 15285 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.67 -0.003 -0.11% N/A N/A N/A 2.673 14722 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.698 -0.003 -0.11% N/A N/A N/A 2.701 15121 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.756 -0.003 -0.11% N/A N/A N/A 2.759 14873 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.901 -0.003 -0.10% N/A N/A N/A 2.904 14924 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.024 -0.003 -0.10% N/A N/A N/A 3.027 6628 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.002 -0.003 -0.10% N/A N/A N/A 3.005 6248 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.942 -0.002 -0.07% N/A N/A N/A 2.944 6778 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.69 -0.001 -0.04% N/A N/A N/A 2.691 6837 0
May 2021 /NNK1:NMX Apr 28, 2021 2.672 -0.001 -0.04% N/A N/A N/A 2.673 7251 0
Jun 2021 /NNM1:NMX May 26, 2021 2.695 -0.001 -0.04% N/A N/A N/A 2.696 7091 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.72 -0.001 -0.04% N/A N/A N/A 2.721 7113 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.73 -0.001 -0.04% N/A N/A N/A 2.731 7202 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.725 -0.001 -0.04% N/A N/A N/A 2.726 6871 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.751 -0.001 -0.04% N/A N/A N/A 2.752 7040 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.809 -0.003 -0.11% N/A N/A N/A 2.812 6614 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.949 -0.003 -0.10% N/A N/A N/A 2.952 6871 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.059 -0.003 -0.10% N/A N/A N/A 3.062 4900 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.038 -0.001 -0.03% N/A N/A N/A 3.039 4479 0
Mar 2022 /NNH2:NMX Feb 24, 2022 2.98 0.001 0.03% N/A N/A N/A 2.979 4908 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.72 0.004 0.15% N/A N/A N/A 2.716 4798 0
May 2022 /NNK2:NMX Apr 27, 2022 2.703 0.004 0.15% N/A N/A N/A 2.699 4937 0
Jun 2022 /NNM2:NMX May 26, 2022 2.728 0.004 0.15% N/A N/A N/A 2.724 4772 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.755 0.004 0.15% N/A N/A N/A 2.751 4909 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.773 0.004 0.14% N/A N/A N/A 2.769 5005 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.774 0.004 0.14% N/A N/A N/A 2.77 4763 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.80 0.004 0.14% N/A N/A N/A 2.796 5131 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.866 0.004 0.14% N/A N/A N/A 2.862 4539 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.008 0.004 0.13% N/A N/A N/A 3.004 4671 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.118 0.004 0.13% N/A N/A N/A 3.114 2925 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.095 0.004 0.13% N/A N/A N/A 3.091 2819 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.037 0.004 0.13% N/A N/A N/A 3.033 3074 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.76 0.003 0.11% N/A N/A N/A 2.757 2838 0
May 2023 /NNK3:NMX Apr 26, 2023 2.74 0.003 0.11% N/A N/A N/A 2.737 2924 0
Jun 2023 /NNM3:NMX May 26, 2023 2.765 0.003 0.11% N/A N/A N/A 2.762 2838 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.792 0.003 0.11% N/A N/A N/A 2.789 2896 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.815 0.003 0.11% N/A N/A N/A 2.812 2896 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.817 0.003 0.11% N/A N/A N/A 2.814 2806 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.843 0.003 0.11% N/A N/A N/A 2.84 2896 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.909 0.003 0.10% N/A N/A N/A 2.906 2824 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.054 0.003 0.10% N/A N/A N/A 3.051 2909 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.166 0.003 0.09% N/A N/A N/A 3.163 2075 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.141 0.003 0.10% N/A N/A N/A 3.138 1953 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.083 0.003 0.10% N/A N/A N/A 3.08 1959 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.798 0.00 0.00% N/A N/A N/A 2.798 1858 0
May 2024 /NNK4:NMX Apr 26, 2024 2.778 0.00 0.00% N/A N/A N/A 2.778 2031 0
Jun 2024 /NNM4:NMX May 29, 2024 2.805 0.00 0.00% N/A N/A N/A 2.805 1974 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.834 0.00 0.00% N/A N/A N/A 2.834 2039 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.857 0.00 0.00% N/A N/A N/A 2.857 2031 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.861 0.00 0.00% N/A N/A N/A 2.861 1962 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.891 0.00 0.00% N/A N/A N/A 2.891 1915 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.96 0.00 0.00% N/A N/A N/A 2.96 1862 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.105 0.00 0.00% N/A N/A N/A 3.105 2019 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.217 0.00 0.00% N/A N/A N/A 3.217 1737 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.19 0.00 0.00% N/A N/A N/A 3.19 1568 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.131 0.00 0.00% N/A N/A N/A 3.131 1617 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.848 0.00 0.00% N/A N/A N/A 2.848 1566 0
May 2025 /NNK5:NMX Apr 28, 2025 2.826 0.00 0.00% N/A N/A N/A 2.826 1725 0
Jun 2025 /NNM5:NMX May 28, 2025 2.852 0.00 0.00% N/A N/A N/A 2.852 1690 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.88 0.00 0.00% N/A N/A N/A 2.88 1745 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.908 0.00 0.00% N/A N/A N/A 2.908 1737 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.913 0.00 0.00% N/A N/A N/A 2.913 1674 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.943 0.00 0.00% N/A N/A N/A 2.943 1617 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.013 0.00 0.00% N/A N/A N/A 3.013 1566 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.158 0.00 0.00% N/A N/A N/A 3.158 1717 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.271 0.00 0.00% N/A N/A N/A 3.271 486 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.241 0.00 0.00% N/A N/A N/A 3.241 444 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.181 0.00 0.00% N/A N/A N/A 3.181 486 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.896 0.00 0.00% N/A N/A N/A 2.896 472 0
May 2026 /NNK6:NMX Apr 28, 2026 2.874 0.00 0.00% N/A N/A N/A 2.874 486 0
Jun 2026 /NNM6:NMX May 27, 2026 2.902 0.00 0.00% N/A N/A N/A 2.902 472 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.932 0.00 0.00% N/A N/A N/A 2.932 486 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 2.961 0.00 0.00% N/A N/A N/A 2.961 486 0
Sep 2026 /NNU6:NMX Aug 27, 2026 2.968 0.00 0.00% N/A N/A N/A 2.968 472 0
Oct 2026 /NNV6:NMX Sep 28, 2026 3.008 0.00 0.00% N/A N/A N/A 3.008 486 0
Nov 2026 /NNX6:NMX Oct 28, 2026 3.078 0.00 0.00% N/A N/A N/A 3.078 472 0
Dec 2026 /NNZ6:NMX Nov 25, 2026 3.226 0.00 0.00% N/A N/A N/A 3.226 486 0
Jan 2027 /NNF7:NMX Dec 29, 2026 3.346 0.00 0.00% N/A N/A N/A 3.346 144 0
Feb 2017 /NNG7:NMX Jan 27, 2027 3.314 0.00 0.00% N/A N/A N/A 3.314 132 0
Mar 2017 /NNH7:NMX Feb 24, 2027 3.253 0.00 0.00% N/A N/A N/A 3.253 144 0
Apr 2017 /NNJ7:NMX Mar 29, 2027 2.943 0.00 0.00% N/A N/A N/A 2.943 140 0
May 2017 /NNK7:NMX Apr 28, 2027 2.921 0.00 0.00% N/A N/A N/A 2.921 144 0
Jun 2017 /NNM7:NMX May 26, 2027 2.946 0.00 0.00% N/A N/A N/A 2.946 140 0
Jul 2017 /NNN7:NMX Jun 28, 2027 2.974 0.00 0.00% N/A N/A N/A 2.974 144 0
Aug 2017 /NNQ7:NMX Jul 28, 2027 3.002 0.00 0.00% N/A N/A N/A 3.002 144 0
Sep 2017 /NNU7:NMX Aug 27, 2027 3.012 0.00 0.00% N/A N/A N/A 3.012 140 0
Oct 2017 /NNV7:NMX Sep 28, 2027 3.054 0.00 0.00% N/A N/A N/A 3.054 144 0
Nov 2017 /NNX7:NMX Oct 27, 2027 3.127 0.00 0.00% N/A N/A N/A 3.127 140 0
Dec 2017 /NNZ7:NMX Nov 26, 2027 3.279 0.002 0.06% N/A N/A N/A 3.277 144 0