Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.466 EOD     -0.001 (-0.02%) Volume: 0 5:15 PM EDT Aug 26, 2014
Today 5d 1m 3m 1y more
Last Price
4.466
Change $
0.001
Change %
0.02%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.467
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/26/14
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 3.949 -0.03 -0.75% N/A N/A N/A 3.979 164259 31
Nov 2014 /NNX4:NMX Oct 28, 2014 4.018 -0.031 -0.77% N/A N/A N/A 4.049 101111 56
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.119 -0.031 -0.75% N/A N/A N/A 4.15 71932 44
Jan 2015 /NNF5:NMX Dec 26, 2014 4.198 -0.028 -0.66% N/A N/A N/A 4.226 132556 9
Feb 2015 /NNG5:NMX Jan 27, 2015 4.185 -0.025 -0.59% N/A N/A N/A 4.21 59110 0
Mar 2015 /NNH5:NMX Feb 24, 2015 4.108 -0.021 -0.51% N/A N/A N/A 4.129 140392 0
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.856 -0.01 -0.26% N/A N/A N/A 3.866 85680 1
May 2015 /NNK5:NMX Apr 27, 2015 3.84 -0.008 -0.21% N/A N/A N/A 3.848 68012 1
Jun 2015 /NNM5:NMX May 26, 2015 3.867 -0.01 -0.26% N/A N/A N/A 3.877 42565 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.899 -0.012 -0.31% N/A N/A N/A 3.911 49352 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.906 -0.012 -0.31% N/A N/A N/A 3.918 41150 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.895 -0.011 -0.28% N/A N/A N/A 3.906 41224 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.925 -0.01 -0.25% N/A N/A N/A 3.935 67707 0
Nov 2015 /NNX5:NMX Oct 27, 2015 4.021 -0.009 -0.22% N/A N/A N/A 4.03 57581 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.167 -0.007 -0.17% N/A N/A N/A 4.174 44677 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.283 -0.007 -0.16% N/A N/A N/A 4.29 34222 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.259 -0.008 -0.19% N/A N/A N/A 4.267 21076 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.186 -0.009 -0.21% N/A N/A N/A 4.195 29522 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.946 -0.016 -0.40% N/A N/A N/A 3.962 30154 0
May 2016 /NNK6:NMX Apr 26, 2016 3.949 -0.016 -0.40% N/A N/A N/A 3.965 20946 0
Jun 2016 /NNM6:NMX May 25, 2016 3.977 -0.015 -0.38% N/A N/A N/A 3.992 19469 0
Jul 2016 /NNN6:NMX Jun 27, 2016 4.008 -0.014 -0.35% N/A N/A N/A 4.022 19571 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 4.015 -0.014 -0.35% N/A N/A N/A 4.029 19152 0
Sep 2016 /NNU6:NMX Aug 26, 2016 4.005 -0.014 -0.35% N/A N/A N/A 4.019 19367 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.031 -0.014 -0.35% N/A N/A N/A 4.045 18592 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.112 -0.01 -0.24% N/A N/A N/A 4.122 19105 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.281 -0.012 -0.28% N/A N/A N/A 4.293 19056 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.41 -0.014 -0.32% N/A N/A N/A 4.424 22880 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.388 -0.013 -0.30% N/A N/A N/A 4.401 16593 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.325 -0.011 -0.25% N/A N/A N/A 4.336 14725 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.05 -0.011 -0.27% N/A N/A N/A 4.061 18868 0
May 2017 /NNK7:NMX Apr 25, 2017 4.064 -0.011 -0.27% N/A N/A N/A 4.075 17869 0
Jun 2017 /NNM7:NMX May 25, 2017 4.099 -0.011 -0.27% N/A N/A N/A 4.11 14584 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.138 -0.011 -0.27% N/A N/A N/A 4.149 14863 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.153 -0.011 -0.26% N/A N/A N/A 4.164 15032 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.148 -0.011 -0.26% N/A N/A N/A 4.159 14738 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.174 -0.011 -0.26% N/A N/A N/A 4.185 15674 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.25 -0.011 -0.26% N/A N/A N/A 4.261 13959 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.419 -0.011 -0.25% N/A N/A N/A 4.43 15959 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.548 -0.011 -0.24% N/A N/A N/A 4.559 10270 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.527 -0.011 -0.24% N/A N/A N/A 4.538 7537 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.466 -0.011 -0.25% N/A N/A N/A 4.477 10578 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.146 -0.011 -0.26% N/A N/A N/A 4.157 8771 0
May 2018 /NNK8:NMX Apr 25, 2018 4.159 -0.011 -0.26% N/A N/A N/A 4.17 7837 0
Jun 2018 /NNM8:NMX May 25, 2018 4.191 -0.011 -0.26% N/A N/A N/A 4.202 6869 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.227 -0.011 -0.26% N/A N/A N/A 4.238 6918 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.241 -0.011 -0.26% N/A N/A N/A 4.252 6887 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.241 -0.011 -0.26% N/A N/A N/A 4.252 6844 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.268 -0.011 -0.26% N/A N/A N/A 4.279 6751 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.354 -0.01 -0.23% N/A N/A N/A 4.364 6450 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.526 -0.009 -0.20% N/A N/A N/A 4.535 8182 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.643 -0.008 -0.17% N/A N/A N/A 4.651 7907 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.623 -0.008 -0.17% N/A N/A N/A 4.631 5124 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.563 -0.008 -0.18% N/A N/A N/A 4.571 5542 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.258 -0.003 -0.07% N/A N/A N/A 4.261 5160 0
May 2019 /NNK9:NMX Apr 25, 2019 4.272 -0.003 -0.07% N/A N/A N/A 4.275 4673 0
Jun 2019 /NNM9:NMX May 28, 2019 4.296 -0.003 -0.07% N/A N/A N/A 4.299 4535 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.326 -0.003 -0.07% N/A N/A N/A 4.329 4752 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.342 -0.003 -0.07% N/A N/A N/A 4.345 4672 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.339 -0.003 -0.07% N/A N/A N/A 4.342 4535 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.37 -0.003 -0.07% N/A N/A N/A 4.373 4599 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.464 -0.001 -0.02% N/A N/A N/A 4.465 4474 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.654 0.001 0.02% N/A N/A N/A 4.653 4209 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.765 0.004 0.08% N/A N/A N/A 4.761 3147 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.745 0.004 0.08% N/A N/A N/A 4.741 2466 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.685 0.004 0.09% N/A N/A N/A 4.681 2609 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.39 -0.001 -0.02% N/A N/A N/A 4.391 2465 0
May 2020 /NNK0:NMX Apr 27, 2020 4.408 -0.001 -0.02% N/A N/A N/A 4.409 2535 0
Jun 2020 /NNM0:NMX May 26, 2020 4.432 -0.001 -0.02% N/A N/A N/A 4.433 2465 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.466 -0.001 -0.02% N/A N/A N/A 4.467 2535 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.493 -0.001 -0.02% N/A N/A N/A 4.494 2535 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.49 -0.001 -0.02% N/A N/A N/A 4.491 2465 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.525 -0.001 -0.02% N/A N/A N/A 4.526 2535 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.615 -0.001 -0.02% N/A N/A N/A 4.616 2553 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.80 -0.001 -0.02% N/A N/A N/A 4.801 2744 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.905 -0.001 -0.02% N/A N/A N/A 4.906 2257 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.882 -0.001 -0.02% N/A N/A N/A 4.883 2083 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.81 -0.001 -0.02% N/A N/A N/A 4.811 2257 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.49 -0.001 -0.02% N/A N/A N/A 4.491 2131 0
May 2021 /NNK1:NMX Apr 27, 2021 4.516 -0.001 -0.02% N/A N/A N/A 4.517 2190 0
Jun 2021 /NNM1:NMX May 25, 2021 4.546 -0.001 -0.02% N/A N/A N/A 4.547 2131 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.583 -0.001 -0.02% N/A N/A N/A 4.584 2190 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.613 -0.001 -0.02% N/A N/A N/A 4.614 2190 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.61 -0.001 -0.02% N/A N/A N/A 4.611 2131 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.649 -0.001 -0.02% N/A N/A N/A 4.65 2190 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.734 -0.001 -0.02% N/A N/A N/A 4.735 2161 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.919 -0.001 -0.02% N/A N/A N/A 4.92 2221 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.017 -0.001 -0.02% N/A N/A N/A 5.018 2084 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.994 -0.001 -0.02% N/A N/A N/A 4.995 1892 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.922 -0.001 -0.02% N/A N/A N/A 4.923 2084 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.597 -0.001 -0.02% N/A N/A N/A 4.598 2020 0
May 2022 /NNK2:NMX Apr 26, 2022 4.592 -0.001 -0.02% N/A N/A N/A 4.593 2084 0
Jun 2022 /NNM2:NMX May 25, 2022 4.622 -0.001 -0.02% N/A N/A N/A 4.623 2020 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.66 -0.001 -0.02% N/A N/A N/A 4.661 2084 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.702 -0.001 -0.02% N/A N/A N/A 4.703 2084 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.712 -0.001 -0.02% N/A N/A N/A 4.713 2020 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.758 -0.001 -0.02% N/A N/A N/A 4.759 2084 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.843 -0.003 -0.06% N/A N/A N/A 4.846 2020 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.028 -0.005 -0.10% N/A N/A N/A 5.033 2084 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.123 -0.007 -0.14% N/A N/A N/A 5.13 1209 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.093 -0.007 -0.14% N/A N/A N/A 5.10 1098 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.013 -0.007 -0.14% N/A N/A N/A 5.02 1209 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.683 -0.007 -0.15% N/A N/A N/A 4.69 1292 0
May 2023 /NNK3:NMX Apr 25, 2023 4.668 -0.007 -0.15% N/A N/A N/A 4.675 1333 0
Jun 2023 /NNM3:NMX May 25, 2023 4.698 -0.007 -0.15% N/A N/A N/A 4.705 1292 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.739 -0.007 -0.15% N/A N/A N/A 4.746 1333 0