Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.457 EOD     -0.022 (-0.49%) Volume: 0 5:15 PM EDT Sep 2, 2014
Today 5d 1m 3m 1y more
Last Price
4.457
Change $
0.022
Change %
0.49%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.479
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/02/14
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 3.89 -0.175 -4.31% 3.952 3.952 3.89 4.065 153999 21
Nov 2014 /NNX4:NMX Oct 28, 2014 3.938 -0.178 -4.32% N/A N/A N/A 4.116 101261 14
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.018 -0.179 -4.26% N/A N/A N/A 4.197 69845 23
Jan 2015 /NNF5:NMX Dec 26, 2014 4.092 -0.174 -4.08% N/A N/A N/A 4.266 131935 17
Feb 2015 /NNG5:NMX Jan 27, 2015 4.078 -0.17 -4.00% N/A N/A N/A 4.248 60017 5
Mar 2015 /NNH5:NMX Feb 24, 2015 4.009 -0.161 -3.86% N/A N/A N/A 4.17 137593 3
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.79 -0.105 -2.70% N/A N/A N/A 3.895 84916 3
May 2015 /NNK5:NMX Apr 27, 2015 3.776 -0.099 -2.55% N/A N/A N/A 3.875 67995 2
Jun 2015 /NNM5:NMX May 26, 2015 3.799 -0.097 -2.49% N/A N/A N/A 3.896 43240 1
Jul 2015 /NNN5:NMX Jun 25, 2015 3.828 -0.096 -2.45% N/A N/A N/A 3.924 50544 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.835 -0.095 -2.42% N/A N/A N/A 3.93 40764 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.823 -0.095 -2.42% N/A N/A N/A 3.918 40778 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.859 -0.093 -2.35% N/A N/A N/A 3.952 68309 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.956 -0.089 -2.20% N/A N/A N/A 4.045 57562 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.105 -0.085 -2.03% N/A N/A N/A 4.19 43028 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.225 -0.08 -1.86% N/A N/A N/A 4.305 34589 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.202 -0.078 -1.82% N/A N/A N/A 4.28 21474 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.131 -0.074 -1.76% N/A N/A N/A 4.205 29268 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.913 -0.054 -1.36% N/A N/A N/A 3.967 30292 0
May 2016 /NNK6:NMX Apr 26, 2016 3.917 -0.053 -1.34% N/A N/A N/A 3.97 21344 0
Jun 2016 /NNM6:NMX May 25, 2016 3.946 -0.052 -1.30% N/A N/A N/A 3.998 19857 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.977 -0.052 -1.29% N/A N/A N/A 4.029 20000 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.985 -0.051 -1.26% N/A N/A N/A 4.036 19550 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.973 -0.051 -1.27% N/A N/A N/A 4.024 19755 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.001 -0.051 -1.26% N/A N/A N/A 4.052 19021 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.084 -0.051 -1.23% N/A N/A N/A 4.135 19493 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.256 -0.05 -1.16% N/A N/A N/A 4.306 19301 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.386 -0.05 -1.13% N/A N/A N/A 4.436 22284 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.364 -0.05 -1.13% N/A N/A N/A 4.414 16593 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.301 -0.05 -1.15% N/A N/A N/A 4.351 14787 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.033 -0.038 -0.93% N/A N/A N/A 4.071 18913 0
May 2017 /NNK7:NMX Apr 25, 2017 4.046 -0.038 -0.93% N/A N/A N/A 4.084 17350 0
Jun 2017 /NNM7:NMX May 25, 2017 4.081 -0.038 -0.92% N/A N/A N/A 4.119 14114 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.12 -0.038 -0.91% N/A N/A N/A 4.158 14380 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.135 -0.038 -0.91% N/A N/A N/A 4.173 14549 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.13 -0.038 -0.91% N/A N/A N/A 4.168 14268 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.156 -0.038 -0.91% N/A N/A N/A 4.194 15467 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.232 -0.038 -0.89% N/A N/A N/A 4.27 13686 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.401 -0.038 -0.86% N/A N/A N/A 4.439 15629 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.53 -0.038 -0.83% N/A N/A N/A 4.568 10270 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.508 -0.038 -0.84% N/A N/A N/A 4.546 7001 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.446 -0.038 -0.85% N/A N/A N/A 4.484 9956 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.123 -0.038 -0.91% N/A N/A N/A 4.161 8579 0
May 2018 /NNK8:NMX Apr 25, 2018 4.136 -0.038 -0.91% N/A N/A N/A 4.174 6803 0
Jun 2018 /NNM8:NMX May 25, 2018 4.168 -0.038 -0.90% N/A N/A N/A 4.206 6277 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.204 -0.038 -0.90% N/A N/A N/A 4.242 6300 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.218 -0.038 -0.89% N/A N/A N/A 4.256 6269 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.216 -0.038 -0.89% N/A N/A N/A 4.254 6252 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.243 -0.038 -0.89% N/A N/A N/A 4.281 6731 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.328 -0.038 -0.87% N/A N/A N/A 4.366 5856 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.498 -0.038 -0.84% N/A N/A N/A 4.536 7573 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.613 -0.038 -0.82% N/A N/A N/A 4.651 7938 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.592 -0.038 -0.82% N/A N/A N/A 4.63 5152 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.531 -0.038 -0.83% N/A N/A N/A 4.569 5573 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.219 -0.035 -0.82% N/A N/A N/A 4.254 5168 0
May 2019 /NNK9:NMX Apr 25, 2019 4.233 -0.035 -0.82% N/A N/A N/A 4.268 4704 0
Jun 2019 /NNM9:NMX May 28, 2019 4.263 -0.035 -0.81% N/A N/A N/A 4.298 4565 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.297 -0.035 -0.81% N/A N/A N/A 4.332 4783 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.311 -0.035 -0.81% N/A N/A N/A 4.346 4703 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.308 -0.035 -0.81% N/A N/A N/A 4.343 4565 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.336 -0.035 -0.80% N/A N/A N/A 4.371 4630 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.433 -0.033 -0.74% N/A N/A N/A 4.466 4504 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.628 -0.03 -0.64% N/A N/A N/A 4.658 4240 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.746 -0.027 -0.57% N/A N/A N/A 4.773 3147 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.726 -0.027 -0.57% N/A N/A N/A 4.753 2455 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.666 -0.027 -0.58% N/A N/A N/A 4.693 2609 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.381 -0.022 -0.50% N/A N/A N/A 4.403 2460 0
May 2020 /NNK0:NMX Apr 27, 2020 4.399 -0.022 -0.50% N/A N/A N/A 4.421 2535 0
Jun 2020 /NNM0:NMX May 26, 2020 4.423 -0.022 -0.49% N/A N/A N/A 4.445 2460 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.457 -0.022 -0.49% N/A N/A N/A 4.479 2535 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.484 -0.022 -0.49% N/A N/A N/A 4.506 2535 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.481 -0.022 -0.49% N/A N/A N/A 4.503 2460 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.516 -0.022 -0.48% N/A N/A N/A 4.538 2535 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.608 -0.022 -0.48% N/A N/A N/A 4.63 2548 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.795 -0.022 -0.46% N/A N/A N/A 4.817 2593 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.902 -0.022 -0.45% N/A N/A N/A 4.924 2043 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.882 -0.022 -0.45% N/A N/A N/A 4.904 1866 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.812 -0.022 -0.46% N/A N/A N/A 4.834 2043 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.492 -0.022 -0.49% N/A N/A N/A 4.514 1916 0
May 2021 /NNK1:NMX Apr 27, 2021 4.518 -0.022 -0.48% N/A N/A N/A 4.54 1976 0
Jun 2021 /NNM1:NMX May 25, 2021 4.548 -0.022 -0.48% N/A N/A N/A 4.57 1916 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.585 -0.022 -0.48% N/A N/A N/A 4.607 1976 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.615 -0.022 -0.47% N/A N/A N/A 4.637 1976 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.612 -0.022 -0.47% N/A N/A N/A 4.634 1916 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.651 -0.022 -0.47% N/A N/A N/A 4.673 1976 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.741 -0.022 -0.46% N/A N/A N/A 4.763 1946 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.928 -0.022 -0.44% N/A N/A N/A 4.95 2007 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.028 -0.022 -0.44% N/A N/A N/A 5.05 1929 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.008 -0.022 -0.44% N/A N/A N/A 5.03 1752 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.938 -0.022 -0.44% N/A N/A N/A 4.96 1929 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.613 -0.022 -0.47% N/A N/A N/A 4.635 1870 0
May 2022 /NNK2:NMX Apr 26, 2022 4.608 -0.022 -0.48% N/A N/A N/A 4.63 1929 0
Jun 2022 /NNM2:NMX May 25, 2022 4.638 -0.022 -0.47% N/A N/A N/A 4.66 1870 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.676 -0.022 -0.47% N/A N/A N/A 4.698 1929 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.718 -0.022 -0.46% N/A N/A N/A 4.74 1929 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.728 -0.022 -0.46% N/A N/A N/A 4.75 1870 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.774 -0.022 -0.46% N/A N/A N/A 4.796 1929 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.86 -0.022 -0.45% N/A N/A N/A 4.882 1870 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.047 -0.022 -0.43% N/A N/A N/A 5.069 1929 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.144 -0.022 -0.43% N/A N/A N/A 5.166 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.114 -0.022 -0.43% N/A N/A N/A 5.136 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.034 -0.022 -0.44% N/A N/A N/A 5.056 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.694 -0.022 -0.47% N/A N/A N/A 4.716 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.679 -0.022 -0.47% N/A N/A N/A 4.701 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.709 -0.022 -0.47% N/A N/A N/A 4.731 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.75 -0.022 -0.46% N/A N/A N/A 4.772 1364 0