Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) |
|
|
|
|
|
Change $ |
 0.001
|
|
Change % |
 0.04%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Henry Hub Natural Gas Swap Futures
EOD
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
May 2018 |
/NNK8:NMX
|
Apr 26, 2018 |
2.786 |
0.005 |
0.18% |
N/A |
N/A |
N/A |
2.781 |
42541 |
0 |
Jun 2018 |
/NNM8:NMX
|
May 29, 2018 |
2.807 |
-0.006 |
-0.21% |
N/A |
N/A |
N/A |
2.813 |
51455 |
0 |
Jul 2018 |
/NNN8:NMX
|
Jun 27, 2018 |
2.844 |
-0.005 |
-0.18% |
N/A |
N/A |
N/A |
2.849 |
45393 |
0 |
Aug 2018 |
/NNQ8:NMX
|
Jul 27, 2018 |
2.852 |
-0.005 |
-0.18% |
N/A |
N/A |
N/A |
2.857 |
42523 |
0 |
Sep 2018 |
/NNU8:NMX
|
Aug 29, 2018 |
2.835 |
-0.003 |
-0.11% |
N/A |
N/A |
N/A |
2.838 |
38799 |
0 |
Oct 2018 |
/NNV8:NMX
|
Sep 26, 2018 |
2.846 |
-0.004 |
-0.14% |
N/A |
N/A |
N/A |
2.85 |
47852 |
0 |
Nov 2018 |
/NNX8:NMX
|
Oct 29, 2018 |
2.887 |
-0.005 |
-0.17% |
N/A |
N/A |
N/A |
2.892 |
37510 |
0 |
Dec 2018 |
/NNZ8:NMX
|
Nov 28, 2018 |
3.00 |
0.001 |
0.03% |
N/A |
N/A |
N/A |
2.999 |
40147 |
0 |
Jan 2019 |
/NNF9:NMX
|
Dec 27, 2018 |
3.085 |
0.002 |
0.06% |
N/A |
N/A |
N/A |
3.083 |
33367 |
0 |
Feb 2019 |
/NNG9:NMX
|
Jan 29, 2019 |
3.048 |
0.004 |
0.13% |
N/A |
N/A |
N/A |
3.044 |
28807 |
0 |
Mar 2019 |
/NNH9:NMX
|
Feb 26, 2019 |
2.933 |
0.007 |
0.24% |
N/A |
N/A |
N/A |
2.926 |
33341 |
0 |
Apr 2019 |
/NNJ9:NMX
|
Mar 27, 2019 |
2.621 |
0.005 |
0.19% |
N/A |
N/A |
N/A |
2.616 |
29113 |
0 |
May 2019 |
/NNK9:NMX
|
Apr 26, 2019 |
2.585 |
0.006 |
0.23% |
N/A |
N/A |
N/A |
2.579 |
31819 |
0 |
Jun 2019 |
/NNM9:NMX
|
May 29, 2019 |
2.613 |
0.007 |
0.27% |
N/A |
N/A |
N/A |
2.606 |
30630 |
0 |
Jul 2019 |
/NNN9:NMX
|
Jun 26, 2019 |
2.644 |
0.008 |
0.30% |
N/A |
N/A |
N/A |
2.636 |
30372 |
0 |
Aug 2019 |
/NNQ9:NMX
|
Jul 29, 2019 |
2.65 |
0.008 |
0.30% |
N/A |
N/A |
N/A |
2.642 |
31276 |
0 |
Sep 2019 |
/NNU9:NMX
|
Aug 28, 2019 |
2.639 |
0.008 |
0.30% |
N/A |
N/A |
N/A |
2.631 |
30002 |
0 |
Oct 2019 |
/NNV9:NMX
|
Sep 26, 2019 |
2.663 |
0.007 |
0.26% |
N/A |
N/A |
N/A |
2.656 |
32044 |
0 |
Nov 2019 |
/NNX9:NMX
|
Oct 29, 2019 |
2.722 |
0.008 |
0.29% |
N/A |
N/A |
N/A |
2.714 |
25392 |
0 |
Dec 2019 |
/NNZ9:NMX
|
Nov 26, 2019 |
2.853 |
0.01 |
0.35% |
N/A |
N/A |
N/A |
2.843 |
26080 |
0 |
Jan 2020 |
/NNF0:NMX
|
Dec 27, 2019 |
2.958 |
0.011 |
0.37% |
N/A |
N/A |
N/A |
2.947 |
19086 |
0 |
Feb 2020 |
/NNG0:NMX
|
Jan 29, 2020 |
2.931 |
0.009 |
0.31% |
N/A |
N/A |
N/A |
2.922 |
17874 |
0 |
Mar 2020 |
/NNH0:NMX
|
Feb 26, 2020 |
2.841 |
0.009 |
0.32% |
N/A |
N/A |
N/A |
2.832 |
18800 |
0 |
Apr 2020 |
/NNJ0:NMX
|
Mar 27, 2020 |
2.587 |
0.002 |
0.08% |
N/A |
N/A |
N/A |
2.585 |
15124 |
0 |
May 2020 |
/NNK0:NMX
|
Apr 28, 2020 |
2.565 |
0.002 |
0.08% |
N/A |
N/A |
N/A |
2.563 |
15568 |
0 |
Jun 2020 |
/NNM0:NMX
|
May 27, 2020 |
2.595 |
0.002 |
0.08% |
N/A |
N/A |
N/A |
2.593 |
15101 |
0 |
Jul 2020 |
/NNN0:NMX
|
Jun 26, 2020 |
2.626 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.625 |
15718 |
0 |
Aug 2020 |
/NNQ0:NMX
|
Jul 29, 2020 |
2.634 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.633 |
15756 |
0 |
Sep 2020 |
/NNU0:NMX
|
Aug 27, 2020 |
2.625 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.624 |
15178 |
0 |
Oct 2020 |
/NNV0:NMX
|
Sep 28, 2020 |
2.651 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.65 |
15689 |
0 |
Nov 2020 |
/NNX0:NMX
|
Oct 28, 2020 |
2.711 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.71 |
14875 |
0 |
Dec 2020 |
/NNZ0:NMX
|
Nov 25, 2020 |
2.856 |
0.001 |
0.04% |
N/A |
N/A |
N/A |
2.855 |
15018 |
0 |
Jan 2021 |
/NNF1:NMX
|
Dec 29, 2020 |
2.961 |
-0.009 |
-0.30% |
N/A |
N/A |
N/A |
2.97 |
7172 |
0 |
Feb 2021 |
/NNG1:NMX
|
Jan 27, 2021 |
2.939 |
-0.009 |
-0.31% |
N/A |
N/A |
N/A |
2.948 |
6700 |
0 |
Mar 2021 |
/NNH1:NMX
|
Feb 24, 2021 |
2.857 |
-0.008 |
-0.28% |
N/A |
N/A |
N/A |
2.865 |
7299 |
0 |
Apr 2021 |
/NNJ1:NMX
|
Mar 29, 2021 |
2.615 |
-0.008 |
-0.30% |
N/A |
N/A |
N/A |
2.623 |
7401 |
0 |
May 2021 |
/NNK1:NMX
|
Apr 28, 2021 |
2.593 |
-0.008 |
-0.31% |
N/A |
N/A |
N/A |
2.601 |
7837 |
0 |
Jun 2021 |
/NNM1:NMX
|
May 26, 2021 |
2.619 |
-0.008 |
-0.30% |
N/A |
N/A |
N/A |
2.627 |
7655 |
0 |
Jul 2021 |
/NNN1:NMX
|
Jun 28, 2021 |
2.647 |
-0.008 |
-0.30% |
N/A |
N/A |
N/A |
2.655 |
7703 |
0 |
Aug 2021 |
/NNQ1:NMX
|
Jul 28, 2021 |
2.657 |
-0.008 |
-0.30% |
N/A |
N/A |
N/A |
2.665 |
7792 |
0 |
Sep 2021 |
/NNU1:NMX
|
Aug 27, 2021 |
2.654 |
-0.008 |
-0.30% |
N/A |
N/A |
N/A |
2.662 |
7439 |
0 |
Oct 2021 |
/NNV1:NMX
|
Sep 28, 2021 |
2.682 |
-0.008 |
-0.30% |
N/A |
N/A |
N/A |
2.69 |
7634 |
0 |
Nov 2021 |
/NNX1:NMX
|
Oct 27, 2021 |
2.743 |
-0.008 |
-0.29% |
N/A |
N/A |
N/A |
2.751 |
7148 |
0 |
Dec 2021 |
/NNZ1:NMX
|
Nov 26, 2021 |
2.89 |
-0.008 |
-0.28% |
N/A |
N/A |
N/A |
2.898 |
7434 |
0 |
Jan 2022 |
/NNF2:NMX
|
Dec 29, 2021 |
3.007 |
-0.008 |
-0.27% |
N/A |
N/A |
N/A |
3.015 |
5221 |
0 |
Feb 2022 |
/NNG2:NMX
|
Jan 27, 2022 |
2.985 |
-0.008 |
-0.27% |
N/A |
N/A |
N/A |
2.993 |
4767 |
0 |
Mar 2022 |
/NNH2:NMX
|
Feb 24, 2022 |
2.923 |
-0.008 |
-0.27% |
N/A |
N/A |
N/A |
2.931 |
5229 |
0 |
Apr 2022 |
/NNJ2:NMX
|
Mar 29, 2022 |
2.676 |
-0.005 |
-0.19% |
N/A |
N/A |
N/A |
2.681 |
4958 |
0 |
May 2022 |
/NNK2:NMX
|
Apr 27, 2022 |
2.654 |
-0.005 |
-0.19% |
N/A |
N/A |
N/A |
2.659 |
5107 |
0 |
Jun 2022 |
/NNM2:NMX
|
May 26, 2022 |
2.679 |
-0.005 |
-0.19% |
N/A |
N/A |
N/A |
2.684 |
4932 |
0 |
Jul 2022 |
/NNN2:NMX
|
Jun 28, 2022 |
2.706 |
-0.005 |
-0.18% |
N/A |
N/A |
N/A |
2.711 |
5079 |
0 |
Aug 2022 |
/NNQ2:NMX
|
Jul 27, 2022 |
2.723 |
-0.005 |
-0.18% |
N/A |
N/A |
N/A |
2.728 |
5109 |
0 |
Sep 2022 |
/NNU2:NMX
|
Aug 29, 2022 |
2.726 |
-0.003 |
-0.11% |
N/A |
N/A |
N/A |
2.729 |
4927 |
0 |
Oct 2022 |
/NNV2:NMX
|
Sep 28, 2022 |
2.754 |
-0.003 |
-0.11% |
N/A |
N/A |
N/A |
2.757 |
5239 |
0 |
Nov 2022 |
/NNX2:NMX
|
Oct 27, 2022 |
2.817 |
-0.003 |
-0.11% |
N/A |
N/A |
N/A |
2.82 |
4845 |
0 |
Dec 2022 |
/NNZ2:NMX
|
Nov 28, 2022 |
2.965 |
-0.003 |
-0.10% |
N/A |
N/A |
N/A |
2.968 |
4986 |
0 |
Jan 2023 |
/NNF3:NMX
|
Dec 28, 2022 |
3.082 |
-0.003 |
-0.10% |
N/A |
N/A |
N/A |
3.085 |
3199 |
0 |
Feb 2023 |
/NNG3:NMX
|
Jan 27, 2023 |
3.06 |
-0.003 |
-0.10% |
N/A |
N/A |
N/A |
3.063 |
2893 |
0 |
Mar 2023 |
/NNH3:NMX
|
Feb 24, 2023 |
3.00 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
3.001 |
3148 |
0 |
Apr 2023 |
/NNJ3:NMX
|
Mar 29, 2023 |
2.748 |
0.002 |
0.07% |
N/A |
N/A |
N/A |
2.746 |
2896 |
0 |
May 2023 |
/NNK3:NMX
|
Apr 26, 2023 |
2.73 |
0.002 |
0.07% |
N/A |
N/A |
N/A |
2.728 |
2985 |
0 |
Jun 2023 |
/NNM3:NMX
|
May 26, 2023 |
2.755 |
0.002 |
0.07% |
N/A |
N/A |
N/A |
2.753 |
2896 |
0 |
Jul 2023 |
/NNN3:NMX
|
Jun 28, 2023 |
2.782 |
0.002 |
0.07% |
N/A |
N/A |
N/A |
2.78 |
2961 |
0 |
Aug 2023 |
/NNQ3:NMX
|
Jul 27, 2023 |
2.805 |
0.002 |
0.07% |
N/A |
N/A |
N/A |
2.803 |
2961 |
0 |
Sep 2023 |
/NNU3:NMX
|
Aug 29, 2023 |
2.807 |
0.002 |
0.07% |
N/A |
N/A |
N/A |
2.805 |
2868 |
0 |
Oct 2023 |
/NNV3:NMX
|
Sep 27, 2023 |
2.835 |
0.002 |
0.07% |
N/A |
N/A |
N/A |
2.833 |
2961 |
0 |
Nov 2023 |
/NNX3:NMX
|
Oct 27, 2023 |
2.898 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
2.898 |
3034 |
0 |
Dec 2023 |
/NNZ3:NMX
|
Nov 28, 2023 |
3.046 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
3.046 |
3126 |
0 |
Jan 2024 |
/NNF4:NMX
|
Dec 27, 2023 |
3.162 |
0.00 |
0.00% |
N/A |
N/A |
N/A |
3.162 |
2137 |
0 |
Feb 2024 |
/NNG4:NMX
|
Jan 29, 2024 |
3.138 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
3.139 |
2011 |
0 |
Mar 2024 |
/NNH4:NMX
|
Feb 27, 2024 |
3.078 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
3.079 |
2021 |
0 |
Apr 2024 |
/NNJ4:NMX
|
Mar 26, 2024 |
2.808 |
-0.001 |
-0.04% |
N/A |
N/A |
N/A |
2.809 |
1780 |
0 |
May 2024 |
/NNK4:NMX
|
Apr 26, 2024 |
2.79 |
-0.001 |
-0.04% |
N/A |
N/A |
N/A |
2.791 |
1938 |
0 |
Jun 2024 |
/NNM4:NMX
|
May 29, 2024 |
2.817 |
-0.001 |
-0.04% |
N/A |
N/A |
N/A |
2.818 |
1884 |
0 |
Jul 2024 |
/NNN4:NMX
|
Jun 26, 2024 |
2.846 |
-0.001 |
-0.04% |
N/A |
N/A |
N/A |
2.847 |
1946 |
0 |
Aug 2024 |
/NNQ4:NMX
|
Jul 29, 2024 |
2.87 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
2.871 |
1938 |
0 |
Sep 2024 |
/NNU4:NMX
|
Aug 28, 2024 |
2.875 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
2.876 |
1872 |
0 |
Oct 2024 |
/NNV4:NMX
|
Sep 26, 2024 |
2.905 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
2.906 |
1838 |
0 |
Nov 2024 |
/NNX4:NMX
|
Oct 29, 2024 |
2.97 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
2.971 |
1802 |
0 |
Dec 2024 |
/NNZ4:NMX
|
Nov 26, 2024 |
3.118 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
3.119 |
1957 |
0 |
Jan 2025 |
/NNF5:NMX
|
Dec 27, 2024 |
3.234 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
3.235 |
1768 |
0 |
Feb 2025 |
/NNG5:NMX
|
Jan 29, 2025 |
3.21 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
3.211 |
1596 |
0 |
Mar 2025 |
/NNH5:NMX
|
Feb 26, 2025 |
3.15 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
3.151 |
1648 |
0 |
Apr 2025 |
/NNJ5:NMX
|
Mar 27, 2025 |
2.868 |
-0.003 |
-0.10% |
N/A |
N/A |
N/A |
2.871 |
1596 |
0 |
May 2025 |
/NNK5:NMX
|
Apr 28, 2025 |
2.85 |
-0.003 |
-0.11% |
N/A |
N/A |
N/A |
2.853 |
1756 |
0 |
Jun 2025 |
/NNM5:NMX
|
May 28, 2025 |
2.876 |
-0.003 |
-0.10% |
N/A |
N/A |
N/A |
2.879 |
1720 |
0 |
Jul 2025 |
/NNN5:NMX
|
Jun 26, 2025 |
2.904 |
-0.003 |
-0.10% |
N/A |
N/A |
N/A |
2.907 |
1776 |
0 |
Aug 2025 |
/NNQ5:NMX
|
Jul 29, 2025 |
2.929 |
-0.003 |
-0.10% |
N/A |
N/A |
N/A |
2.932 |
1768 |
0 |
Sep 2025 |
/NNU5:NMX
|
Aug 27, 2025 |
2.932 |
-0.005 |
-0.17% |
N/A |
N/A |
N/A |
2.937 |
1704 |
0 |
Oct 2025 |
/NNV5:NMX
|
Sep 26, 2025 |
2.962 |
-0.005 |
-0.17% |
N/A |
N/A |
N/A |
2.967 |
1648 |
0 |
Nov 2025 |
/NNX5:NMX
|
Oct 29, 2025 |
3.027 |
-0.007 |
-0.23% |
N/A |
N/A |
N/A |
3.034 |
1596 |
0 |
Dec 2025 |
/NNZ5:NMX
|
Nov 25, 2025 |
3.175 |
-0.007 |
-0.22% |
N/A |
N/A |
N/A |
3.182 |
1748 |
0 |
Jan 2026 |
/NNF6:NMX
|
Dec 29, 2025 |
3.292 |
-0.007 |
-0.21% |
N/A |
N/A |
N/A |
3.299 |
448 |
0 |
Feb 2026 |
/NNG6:NMX
|
Jan 28, 2026 |
3.268 |
-0.007 |
-0.21% |
N/A |
N/A |
N/A |
3.275 |
415 |
0 |
Mar 2026 |
/NNH6:NMX
|
Feb 25, 2026 |
3.208 |
-0.007 |
-0.22% |
N/A |
N/A |
N/A |
3.215 |
448 |
0 |
Apr 2026 |
/NNJ6:NMX
|
Mar 27, 2026 |
2.923 |
-0.009 |
-0.31% |
N/A |
N/A |
N/A |
2.932 |
437 |
0 |
May 2026 |
/NNK6:NMX
|
Apr 28, 2026 |
2.90 |
-0.009 |
-0.31% |
N/A |
N/A |
N/A |
2.909 |
448 |
0 |
Jun 2026 |
/NNM6:NMX
|
May 27, 2026 |
2.924 |
-0.009 |
-0.31% |
N/A |
N/A |
N/A |
2.933 |
437 |
0 |
Jul 2026 |
/NNN6:NMX
|
Jun 26, 2026 |
2.95 |
-0.009 |
-0.30% |
N/A |
N/A |
N/A |
2.959 |
448 |
0 |
Aug 2026 |
/NNQ6:NMX
|
Jul 29, 2026 |
2.974 |
-0.009 |
-0.30% |
N/A |
N/A |
N/A |
2.983 |
448 |
0 |
Sep 2026 |
/NNU6:NMX
|
Aug 27, 2026 |
2.977 |
-0.009 |
-0.30% |
N/A |
N/A |
N/A |
2.986 |
437 |
0 |
Oct 2026 |
/NNV6:NMX
|
Sep 28, 2026 |
3.009 |
-0.009 |
-0.30% |
N/A |
N/A |
N/A |
3.018 |
448 |
0 |
Nov 2026 |
/NNX6:NMX
|
Oct 28, 2026 |
3.075 |
-0.012 |
-0.39% |
N/A |
N/A |
N/A |
3.087 |
437 |
0 |
Dec 2026 |
/NNZ6:NMX
|
Nov 25, 2026 |
3.223 |
-0.012 |
-0.37% |
N/A |
N/A |
N/A |
3.235 |
448 |
0 |
Jan 2027 |
/NNF7:NMX
|
Dec 29, 2026 |
3.343 |
-0.011 |
-0.33% |
N/A |
N/A |
N/A |
3.354 |
175 |
0 |
Feb 2027 |
/NNG7:NMX
|
Jan 27, 2027 |
3.319 |
-0.011 |
-0.33% |
N/A |
N/A |
N/A |
3.33 |
160 |
0 |
Mar 2027 |
/NNH7:NMX
|
Feb 24, 2027 |
3.259 |
-0.011 |
-0.34% |
N/A |
N/A |
N/A |
3.27 |
175 |
0 |
Apr 2017 |
/NNJ7:NMX
|
Mar 29, 2027 |
2.969 |
-0.011 |
-0.37% |
N/A |
N/A |
N/A |
2.98 |
170 |
0 |
May 2017 |
/NNK7:NMX
|
Apr 28, 2027 |
2.947 |
-0.011 |
-0.37% |
N/A |
N/A |
N/A |
2.958 |
175 |
0 |
Jun 2017 |
/NNM7:NMX
|
May 26, 2027 |
2.973 |
-0.011 |
-0.37% |
N/A |
N/A |
N/A |
2.984 |
170 |
0 |
Jul 2017 |
/NNN7:NMX
|
Jun 28, 2027 |
3.001 |
-0.011 |
-0.37% |
N/A |
N/A |
N/A |
3.012 |
175 |
0 |
Aug 2017 |
/NNQ7:NMX
|
Jul 28, 2027 |
3.027 |
-0.011 |
-0.36% |
N/A |
N/A |
N/A |
3.038 |
175 |
0 |
Sep 2017 |
/NNU7:NMX
|
Aug 27, 2027 |
3.032 |
-0.011 |
-0.36% |
N/A |
N/A |
N/A |
3.043 |
170 |
0 |
Oct 2017 |
/NNV7:NMX
|
Sep 28, 2027 |
3.07 |
-0.011 |
-0.36% |
N/A |
N/A |
N/A |
3.081 |
175 |
0 |
Nov 2017 |
/NNX7:NMX
|
Oct 27, 2027 |
3.143 |
-0.011 |
-0.35% |
N/A |
N/A |
N/A |
3.154 |
170 |
0 |
Dec 2017 |
/NNZ7:NMX
|
Nov 26, 2027 |
3.291 |
-0.011 |
-0.33% |
N/A |
N/A |
N/A |
3.302 |
175 |
0 |
|
|