Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.559 EOD     0.026 (+0.57%) Volume: 0 5:15 PM EDT Jul 31, 2014
Today 5d 1m 3m 1y more
Last Price
4.559
Change $
0.026
Change %
0.57%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.533
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/31/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2014 /NNU4:NMX Aug 26, 2014 3.841 0.055 1.45% N/A N/A N/A 3.786 79786 11
Oct 2014 /NNV4:NMX Sep 25, 2014 3.867 0.062 1.63% N/A N/A N/A 3.805 160311 29
Nov 2014 /NNX4:NMX Oct 28, 2014 3.925 0.067 1.74% N/A N/A N/A 3.858 97621 22
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.005 0.066 1.68% N/A N/A N/A 3.939 70429 4
Jan 2015 /NNF5:NMX Dec 26, 2014 4.075 0.064 1.60% N/A N/A N/A 4.011 132315 1
Feb 2015 /NNG5:NMX Jan 27, 2015 4.064 0.063 1.57% N/A N/A N/A 4.001 58353 2
Mar 2015 /NNH5:NMX Feb 24, 2015 3.995 0.059 1.50% N/A N/A N/A 3.936 140345 1
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.758 0.038 1.02% N/A N/A N/A 3.72 86718 0
May 2015 /NNK5:NMX Apr 27, 2015 3.747 0.035 0.94% N/A N/A N/A 3.712 67347 0
Jun 2015 /NNM5:NMX May 26, 2015 3.78 0.034 0.91% N/A N/A N/A 3.746 41807 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.814 0.033 0.87% N/A N/A N/A 3.781 47965 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.824 0.033 0.87% N/A N/A N/A 3.791 39798 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.811 0.033 0.87% N/A N/A N/A 3.778 40310 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.832 0.034 0.90% N/A N/A N/A 3.798 66875 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.909 0.035 0.90% N/A N/A N/A 3.874 56786 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.079 0.033 0.82% N/A N/A N/A 4.046 43115 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.206 0.031 0.74% N/A N/A N/A 4.175 33537 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.187 0.031 0.75% N/A N/A N/A 4.156 19695 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.126 0.031 0.76% N/A N/A N/A 4.095 28201 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.899 0.024 0.62% N/A N/A N/A 3.875 28839 0
May 2016 /NNK6:NMX Apr 26, 2016 3.909 0.024 0.62% N/A N/A N/A 3.885 20481 0
Jun 2016 /NNM6:NMX May 25, 2016 3.937 0.025 0.64% N/A N/A N/A 3.912 17997 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.965 0.025 0.63% N/A N/A N/A 3.94 17892 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.975 0.025 0.63% N/A N/A N/A 3.95 17478 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.965 0.024 0.61% N/A N/A N/A 3.941 17675 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.989 0.024 0.61% N/A N/A N/A 3.965 17927 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.064 0.024 0.59% N/A N/A N/A 4.04 17767 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.234 0.024 0.57% N/A N/A N/A 4.21 18053 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.364 0.024 0.55% N/A N/A N/A 4.34 22429 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.349 0.024 0.55% N/A N/A N/A 4.325 15769 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.294 0.024 0.56% N/A N/A N/A 4.27 14035 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.064 0.026 0.64% N/A N/A N/A 4.038 18238 0
May 2017 /NNK7:NMX Apr 25, 2017 4.078 0.026 0.64% N/A N/A N/A 4.052 17083 0
Jun 2017 /NNM7:NMX May 25, 2017 4.109 0.026 0.64% N/A N/A N/A 4.083 13805 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.144 0.026 0.63% N/A N/A N/A 4.118 14082 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.159 0.026 0.63% N/A N/A N/A 4.133 14250 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.155 0.026 0.63% N/A N/A N/A 4.129 13963 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.184 0.026 0.63% N/A N/A N/A 4.158 14683 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.257 0.026 0.61% N/A N/A N/A 4.231 13214 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.426 0.026 0.59% N/A N/A N/A 4.40 15208 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.559 0.026 0.57% N/A N/A N/A 4.533 8936 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.544 0.026 0.58% N/A N/A N/A 4.518 6429 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.486 0.026 0.58% N/A N/A N/A 4.46 9497 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.226 0.026 0.62% N/A N/A N/A 4.20 7597 0
May 2018 /NNK8:NMX Apr 25, 2018 4.24 0.026 0.62% N/A N/A N/A 4.214 6671 0
Jun 2018 /NNM8:NMX May 25, 2018 4.264 0.026 0.61% N/A N/A N/A 4.238 5725 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.294 0.026 0.61% N/A N/A N/A 4.268 5931 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.308 0.026 0.61% N/A N/A N/A 4.282 5864 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.314 0.026 0.61% N/A N/A N/A 4.288 5880 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.346 0.026 0.60% N/A N/A N/A 4.32 5885 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.43 0.026 0.59% N/A N/A N/A 4.404 5346 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.599 0.026 0.57% N/A N/A N/A 4.573 7125 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.714 0.026 0.55% N/A N/A N/A 4.688 7003 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.696 0.026 0.56% N/A N/A N/A 4.67 4304 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.637 0.026 0.56% N/A N/A N/A 4.611 4638 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.362 0.026 0.60% N/A N/A N/A 4.336 4348 0
May 2019 /NNK9:NMX Apr 25, 2019 4.376 0.026 0.60% N/A N/A N/A 4.35 3749 0
Jun 2019 /NNM9:NMX May 28, 2019 4.398 0.026 0.59% N/A N/A N/A 4.372 3639 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.426 0.026 0.59% N/A N/A N/A 4.40 3828 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.446 0.026 0.59% N/A N/A N/A 4.42 3748 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.452 0.026 0.59% N/A N/A N/A 4.426 3639 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.484 0.026 0.58% N/A N/A N/A 4.458 3675 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.571 0.026 0.57% N/A N/A N/A 4.545 3578 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.751 0.026 0.55% N/A N/A N/A 4.725 3685 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.848 0.026 0.54% N/A N/A N/A 4.822 1779 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.826 0.026 0.54% N/A N/A N/A 4.80 1559 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.764 0.026 0.55% N/A N/A N/A 4.738 1651 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.484 0.026 0.58% N/A N/A N/A 4.458 1532 0
May 2020 /NNK0:NMX Apr 27, 2020 4.501 0.026 0.58% N/A N/A N/A 4.475 1576 0
Jun 2020 /NNM0:NMX May 26, 2020 4.525 0.026 0.58% N/A N/A N/A 4.499 1532 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.559 0.026 0.57% N/A N/A N/A 4.533 1576 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.586 0.026 0.57% N/A N/A N/A 4.56 1576 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.591 0.026 0.57% N/A N/A N/A 4.565 1531 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.623 0.026 0.57% N/A N/A N/A 4.597 1575 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.708 0.026 0.56% N/A N/A N/A 4.682 1619 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.893 0.026 0.53% N/A N/A N/A 4.867 1784 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.987 0.026 0.52% N/A N/A N/A 4.961 2205 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.964 0.026 0.53% N/A N/A N/A 4.938 2031 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.901 0.026 0.53% N/A N/A N/A 4.875 2205 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.616 0.026 0.57% N/A N/A N/A 4.59 2079 0
May 2021 /NNK1:NMX Apr 27, 2021 4.645 0.026 0.56% N/A N/A N/A 4.619 2138 0
Jun 2021 /NNM1:NMX May 25, 2021 4.677 0.026 0.56% N/A N/A N/A 4.651 2079 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.718 0.026 0.55% N/A N/A N/A 4.692 2138 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.748 0.026 0.55% N/A N/A N/A 4.722 2138 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.753 0.026 0.55% N/A N/A N/A 4.727 2079 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.79 0.026 0.55% N/A N/A N/A 4.764 2138 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.878 0.026 0.54% N/A N/A N/A 4.852 2109 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 5.066 0.026 0.52% N/A N/A N/A 5.04 2169 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.16 0.026 0.51% N/A N/A N/A 5.134 1743 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.135 0.026 0.51% N/A N/A N/A 5.109 1584 0
Mar 2022 /NNH2:NMX Feb 23, 2022 5.065 0.026 0.52% N/A N/A N/A 5.039 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.77 0.026 0.55% N/A N/A N/A 4.744 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 4.769 0.026 0.55% N/A N/A N/A 4.743 1743 0
Jun 2022 /NNM2:NMX May 25, 2022 4.802 0.026 0.54% N/A N/A N/A 4.776 1690 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.842 0.026 0.54% N/A N/A N/A 4.816 1743 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.884 0.026 0.54% N/A N/A N/A 4.858 1743 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.894 0.026 0.53% N/A N/A N/A 4.868 1690 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.94 0.026 0.53% N/A N/A N/A 4.914 1743 0
Nov 2022 /NNX2:NMX Oct 26, 2022 5.031 0.026 0.52% N/A N/A N/A 5.005 1690 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.222 0.026 0.50% N/A N/A N/A 5.196 1743 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.318 0.026 0.49% N/A N/A N/A 5.292 1048 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.293 0.026 0.49% N/A N/A N/A 5.267 946 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.218 0.026 0.50% N/A N/A N/A 5.192 1048 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.898 0.026 0.53% N/A N/A N/A 4.872 1134 0
May 2023 /NNK3:NMX Apr 25, 2023 4.883 0.026 0.54% N/A N/A N/A 4.857 1172 0
Jun 2023 /NNM3:NMX May 25, 2023 4.913 0.026 0.53% N/A N/A N/A 4.887 1134 0
 

NYE - Equity | NYE - ETF | AMX - Equity | AMX - ETF | NSD - Equity | NSD - ETF
NMF - ETF | NMF - Money Market Fund | NMF - Mutual Fund | OTC - Equity | OTO - Equity | OTO - ETF | OTO - Mutual Fund
CNQ - Equity | CBO - Equity | BDM - Equity | TSX - Equity | TSX - ETF | TSX - Mutual Fund | TSV - Equity | TSV - Mutual Fund

Dow Jones Composite Index | Dow Jones Industrial Avg | Dow Jones Transportation Avg | Dow Jones Utiliy Index | NASDAQ 100
Russell 1000 | Russell 2000 | Russell 3000 | Russell Microcap | Russell Midcap | S&P 500 | S&P MidCap 400 | S&P/TSX 60 | S&P/TSX MidCap

Recently Added Symbols   Firms   Find Financial Advisors

Advisors by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

RIAs by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Tags: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Insiders: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.

Copyright © 2014 InvestorPoint.com All rights reserved.