Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.731 EOD     -0.002 (-0.07%) Volume: 0 5:15 PM EST Feb 24, 2017
Today 5d 1m 3m 1y more
Last Price
2.731
Change $
0.002
Change %
0.07%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.733
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/24/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2017 /NNJ7:NMX Mar 29, 2017 2.787 0.038 1.38% N/A N/A N/A 2.749 0 4
May 2017 /NNK7:NMX Apr 26, 2017 2.868 0.046 1.63% N/A N/A N/A 2.822 0 4
Jun 2017 /NNM7:NMX May 26, 2017 2.94 0.046 1.59% N/A N/A N/A 2.894 0 1
Jul 2017 /NNN7:NMX Jun 28, 2017 3.005 0.048 1.62% N/A N/A N/A 2.957 0 1
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.023 0.046 1.55% N/A N/A N/A 2.977 0 1
Sep 2017 /NNU7:NMX Aug 29, 2017 3.011 0.044 1.48% N/A N/A N/A 2.967 0 1
Oct 2017 /NNV7:NMX Sep 27, 2017 3.025 0.043 1.44% N/A N/A N/A 2.982 0 5
Nov 2017 /NNX7:NMX Oct 27, 2017 3.081 0.039 1.28% N/A N/A N/A 3.042 0 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.206 0.034 1.07% N/A N/A N/A 3.172 0 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.292 0.032 0.98% N/A N/A N/A 3.26 0 4
Feb 2018 /NNG8:NMX Jan 29, 2018 3.272 0.031 0.96% N/A N/A N/A 3.241 0 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.197 0.027 0.85% N/A N/A N/A 3.17 0 1
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.782 0.011 0.40% N/A N/A N/A 2.771 0 1
May 2018 /NNK8:NMX Apr 26, 2018 2.746 0.007 0.26% N/A N/A N/A 2.739 0 0
Jun 2018 /NNM8:NMX May 29, 2018 2.775 0.007 0.25% N/A N/A N/A 2.768 0 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.807 0.005 0.18% N/A N/A N/A 2.802 0 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.819 0.005 0.18% N/A N/A N/A 2.814 0 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.802 0.004 0.14% N/A N/A N/A 2.798 0 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.817 0.003 0.11% N/A N/A N/A 2.814 0 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.867 0.003 0.10% N/A N/A N/A 2.864 0 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.001 0.00 0.00% N/A N/A N/A 3.001 0 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.103 0.00 0.00% N/A N/A N/A 3.103 0 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.088 0.00 0.00% N/A N/A N/A 3.088 0 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.038 0.002 0.07% N/A N/A N/A 3.036 0 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.695 -0.002 -0.07% N/A N/A N/A 2.697 0 0
May 2019 /NNK9:NMX Apr 26, 2019 2.668 -0.002 -0.07% N/A N/A N/A 2.67 0 0
Jun 2019 /NNM9:NMX May 29, 2019 2.693 -0.002 -0.07% N/A N/A N/A 2.695 0 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.72 -0.002 -0.07% N/A N/A N/A 2.722 0 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.732 -0.002 -0.07% N/A N/A N/A 2.734 0 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.728 -0.002 -0.07% N/A N/A N/A 2.73 0 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.753 -0.002 -0.07% N/A N/A N/A 2.755 0 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.815 -0.002 -0.07% N/A N/A N/A 2.817 0 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.952 -0.002 -0.07% N/A N/A N/A 2.954 0 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.068 -0.002 -0.07% N/A N/A N/A 3.07 0 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.039 -0.002 -0.07% N/A N/A N/A 3.041 0 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.981 -0.002 -0.07% N/A N/A N/A 2.983 0 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.671 -0.002 -0.07% N/A N/A N/A 2.673 0 0
May 2020 /NNK0:NMX Apr 28, 2020 2.663 -0.002 -0.08% N/A N/A N/A 2.665 0 0
Jun 2020 /NNM0:NMX May 27, 2020 2.696 -0.002 -0.07% N/A N/A N/A 2.698 0 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.731 -0.002 -0.07% N/A N/A N/A 2.733 0 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.758 -0.002 -0.07% N/A N/A N/A 2.76 0 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.76 -0.002 -0.07% N/A N/A N/A 2.762 0 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.79 -0.002 -0.07% N/A N/A N/A 2.792 0 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.854 -0.002 -0.07% N/A N/A N/A 2.856 0 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.991 -0.002 -0.07% N/A N/A N/A 2.993 0 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.109 -0.004 -0.13% N/A N/A N/A 3.113 0 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.076 -0.005 -0.16% N/A N/A N/A 3.081 0 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.011 -0.007 -0.23% N/A N/A N/A 3.018 0 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.671 -0.007 -0.26% N/A N/A N/A 2.678 0 0
May 2021 /NNK1:NMX Apr 28, 2021 2.659 -0.007 -0.26% N/A N/A N/A 2.666 0 0
Jun 2021 /NNM1:NMX May 26, 2021 2.685 -0.007 -0.26% N/A N/A N/A 2.692 0 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.715 -0.007 -0.26% N/A N/A N/A 2.722 0 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.74 -0.007 -0.25% N/A N/A N/A 2.747 0 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.745 -0.007 -0.25% N/A N/A N/A 2.752 0 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.776 -0.007 -0.25% N/A N/A N/A 2.783 0 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.844 -0.009 -0.32% N/A N/A N/A 2.853 0 0
Dec 2021 /NNZ1:NMX Nov 29, 2021 2.987 -0.011 -0.37% N/A N/A N/A 2.998 0 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.109 -0.014 -0.45% N/A N/A N/A 3.123 0 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.074 -0.014 -0.45% N/A N/A N/A 3.088 0 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.009 -0.014 -0.46% N/A N/A N/A 3.023 0 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.664 -0.019 -0.71% N/A N/A N/A 2.683 0 0
May 2022 /NNK2:NMX Apr 27, 2022 2.654 -0.019 -0.71% N/A N/A N/A 2.673 0 0
Jun 2022 /NNM2:NMX May 26, 2022 2.682 -0.019 -0.70% N/A N/A N/A 2.701 0 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.714 -0.019 -0.70% N/A N/A N/A 2.733 0 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.742 -0.019 -0.69% N/A N/A N/A 2.761 0 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.747 -0.019 -0.69% N/A N/A N/A 2.766 0 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.777 -0.019 -0.68% N/A N/A N/A 2.796 0 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.85 -0.019 -0.66% N/A N/A N/A 2.869 0 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 2.997 -0.019 -0.63% N/A N/A N/A 3.016 0 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.141 -0.017 -0.54% N/A N/A N/A 3.158 0 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.106 -0.016 -0.51% N/A N/A N/A 3.122 0 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.041 -0.016 -0.52% N/A N/A N/A 3.057 0 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.701 -0.016 -0.59% N/A N/A N/A 2.717 0 0
May 2023 /NNK3:NMX Apr 26, 2023 2.69 -0.016 -0.59% N/A N/A N/A 2.706 0 0
Jun 2023 /NNM3:NMX May 26, 2023 2.718 -0.016 -0.59% N/A N/A N/A 2.734 0 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.75 -0.016 -0.58% N/A N/A N/A 2.766 0 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.778 -0.016 -0.57% N/A N/A N/A 2.794 0 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.783 -0.016 -0.57% N/A N/A N/A 2.799 0 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.816 -0.016 -0.56% N/A N/A N/A 2.832 0 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.889 -0.016 -0.55% N/A N/A N/A 2.905 0 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.036 -0.016 -0.52% N/A N/A N/A 3.052 0 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.18 -0.014 -0.44% N/A N/A N/A 3.194 0 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.14 -0.014 -0.44% N/A N/A N/A 3.154 0 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.07 -0.016 -0.52% N/A N/A N/A 3.086 0 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.715 -0.021 -0.77% N/A N/A N/A 2.736 0 0
May 2024 /NNK4:NMX Apr 26, 2024 2.705 -0.021 -0.77% N/A N/A N/A 2.726 0 0
Jun 2024 /NNM4:NMX May 29, 2024 2.738 -0.021 -0.76% N/A N/A N/A 2.759 0 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.781 -0.021 -0.75% N/A N/A N/A 2.802 0 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.817 -0.021 -0.74% N/A N/A N/A 2.838 0 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.828 -0.021 -0.74% N/A N/A N/A 2.849 0 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.876 -0.021 -0.72% N/A N/A N/A 2.897 0 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.949 -0.021 -0.71% N/A N/A N/A 2.97 0 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.096 -0.022 -0.71% N/A N/A N/A 3.118 0 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.24 -0.022 -0.67% N/A N/A N/A 3.262 0 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.197 -0.022 -0.68% N/A N/A N/A 3.219 0 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.127 -0.022 -0.70% N/A N/A N/A 3.149 0 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.772 -0.027 -0.96% N/A N/A N/A 2.799 0 0
May 2025 /NNK5:NMX Apr 28, 2025 2.762 -0.027 -0.97% N/A N/A N/A 2.789 0 0
Jun 2025 /NNM5:NMX May 28, 2025 2.795 -0.027 -0.96% N/A N/A N/A 2.822 0 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.837 -0.027 -0.94% N/A N/A N/A 2.864 0 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.875 -0.027 -0.93% N/A N/A N/A 2.902 0 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.888 -0.027 -0.93% N/A N/A N/A 2.915 0 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.94 -0.027 -0.91% N/A N/A N/A 2.967 0 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.017 -0.027 -0.89% N/A N/A N/A 3.044 0 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.167 -0.028 -0.88% N/A N/A N/A 3.195 0 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.314 -0.028 -0.84% N/A N/A N/A 3.342 0 0
Feb 2016 /NNG6:NMX Jan 28, 2026 3.271 -0.028 -0.85% N/A N/A N/A 3.299 0 0
Mar 2016 /NNH6:NMX Feb 25, 2026 3.201 -0.028 -0.87% N/A N/A N/A 3.229 0 0
Apr 2016 /NNJ6:NMX Mar 27, 2026 2.846 -0.028 -0.97% N/A N/A N/A 2.874 0 0
May 2016 /NNK6:NMX Apr 28, 2026 2.831 -0.028 -0.98% N/A N/A N/A 2.859 0 0
Jun 2016 /NNM6:NMX May 27, 2026 2.866 -0.028 -0.97% N/A N/A N/A 2.894 0 0
Jul 2016 /NNN6:NMX Jun 26, 2026 2.911 -0.028 -0.95% N/A N/A N/A 2.939 0 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 2.951 -0.028 -0.94% N/A N/A N/A 2.979 0 0
Sep 2016 /NNU6:NMX Aug 27, 2026 2.966 -0.028 -0.94% N/A N/A N/A 2.994 0 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.021 -0.028 -0.92% N/A N/A N/A 3.049 0 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.106 -0.028 -0.89% N/A N/A N/A 3.134 0 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.261 -0.028 -0.85% N/A N/A N/A 3.289 0 0