Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.738 EOD   0.00 (0.00%) Volume: 0 5:15 PM EDT Mar 27, 2017
Today 5d 1m 3m 1y more
Last Price
2.738
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.738
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/27/17
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 3.052 -0.024 -0.78% N/A N/A N/A 3.076 61633 16
May 2017 /NNK7:NMX Apr 26, 2017 3.131 -0.022 -0.70% N/A N/A N/A 3.153 49938 17
Jun 2017 /NNM7:NMX May 26, 2017 3.207 -0.021 -0.65% N/A N/A N/A 3.228 45310 1
Jul 2017 /NNN7:NMX Jun 28, 2017 3.274 -0.023 -0.70% N/A N/A N/A 3.297 49882 0
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.297 -0.024 -0.72% N/A N/A N/A 3.321 51409 0
Sep 2017 /NNU7:NMX Aug 29, 2017 3.284 -0.023 -0.70% N/A N/A N/A 3.307 46863 0
Oct 2017 /NNV7:NMX Sep 27, 2017 3.297 -0.022 -0.66% N/A N/A N/A 3.319 64021 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.343 -0.02 -0.59% N/A N/A N/A 3.363 45641 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.459 -0.013 -0.37% N/A N/A N/A 3.472 46871 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.537 -0.012 -0.34% N/A N/A N/A 3.549 58389 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.501 -0.01 -0.28% N/A N/A N/A 3.511 32223 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.414 -0.01 -0.29% N/A N/A N/A 3.424 38610 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.906 0.00 0.00% N/A N/A N/A 2.906 47153 0
May 2018 /NNK8:NMX Apr 26, 2018 2.852 0.002 0.07% N/A N/A N/A 2.85 32200 0
Jun 2018 /NNM8:NMX May 29, 2018 2.871 0.003 0.10% N/A N/A N/A 2.868 30173 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.891 0.002 0.07% N/A N/A N/A 2.889 31054 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.894 0.003 0.10% N/A N/A N/A 2.891 31369 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.873 0.003 0.10% N/A N/A N/A 2.87 29696 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.889 0.004 0.14% N/A N/A N/A 2.885 42612 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.939 0.005 0.17% N/A N/A N/A 2.934 27648 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.075 0.007 0.23% N/A N/A N/A 3.068 29701 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.18 0.008 0.25% N/A N/A N/A 3.172 17182 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.161 0.005 0.16% N/A N/A N/A 3.156 14201 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.096 0.001 0.03% N/A N/A N/A 3.095 16260 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.716 0.001 0.04% N/A N/A N/A 2.715 13029 0
May 2019 /NNK9:NMX Apr 26, 2019 2.693 0.001 0.04% N/A N/A N/A 2.692 13288 0
Jun 2019 /NNM9:NMX May 29, 2019 2.721 0.001 0.04% N/A N/A N/A 2.72 12930 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.751 0.001 0.04% N/A N/A N/A 2.75 13160 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.763 0.001 0.04% N/A N/A N/A 2.762 13123 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.759 0.001 0.04% N/A N/A N/A 2.758 12824 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.788 0.001 0.04% N/A N/A N/A 2.787 13592 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.85 0.001 0.04% N/A N/A N/A 2.849 12902 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.983 -0.001 -0.03% N/A N/A N/A 2.984 13695 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.095 -0.001 -0.03% N/A N/A N/A 3.096 10053 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.062 0.00 0.00% N/A N/A N/A 3.062 9116 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.00 0.00 0.00% N/A N/A N/A 3.00 9689 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.68 0.00 0.00% N/A N/A N/A 2.68 9097 0
May 2020 /NNK0:NMX Apr 28, 2020 2.67 0.00 0.00% N/A N/A N/A 2.67 9637 0
Jun 2020 /NNM0:NMX May 27, 2020 2.703 0.00 0.00% N/A N/A N/A 2.703 9350 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.738 0.00 0.00% N/A N/A N/A 2.738 9814 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.765 0.00 0.00% N/A N/A N/A 2.765 9855 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.767 0.00 0.00% N/A N/A N/A 2.767 9469 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.797 0.00 0.00% N/A N/A N/A 2.797 9692 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.864 0.00 0.00% N/A N/A N/A 2.864 9435 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.00 -0.002 -0.07% N/A N/A N/A 3.002 9334 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.118 -0.002 -0.06% N/A N/A N/A 3.12 5083 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.082 -0.003 -0.10% N/A N/A N/A 3.085 4696 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.018 -0.004 -0.13% N/A N/A N/A 3.022 5048 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.683 -0.004 -0.15% N/A N/A N/A 2.687 4388 0
May 2021 /NNK1:NMX Apr 28, 2021 2.671 -0.004 -0.15% N/A N/A N/A 2.675 4536 0
Jun 2021 /NNM1:NMX May 26, 2021 2.697 -0.004 -0.15% N/A N/A N/A 2.701 4462 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.727 -0.004 -0.15% N/A N/A N/A 2.731 4586 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.752 -0.004 -0.15% N/A N/A N/A 2.756 4631 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.757 -0.004 -0.14% N/A N/A N/A 2.761 4434 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.787 -0.004 -0.14% N/A N/A N/A 2.791 4446 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.855 -0.004 -0.14% N/A N/A N/A 2.859 4644 0
Dec 2021 /NNZ1:NMX Nov 29, 2021 2.996 -0.004 -0.13% N/A N/A N/A 3.00 4796 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.121 -0.004 -0.13% N/A N/A N/A 3.125 3470 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.083 -0.004 -0.13% N/A N/A N/A 3.087 3136 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.017 -0.004 -0.13% N/A N/A N/A 3.021 3478 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.682 -0.004 -0.15% N/A N/A N/A 2.686 3597 0
May 2022 /NNK2:NMX Apr 27, 2022 2.672 -0.004 -0.15% N/A N/A N/A 2.676 3697 0
Jun 2022 /NNM2:NMX May 26, 2022 2.70 -0.004 -0.15% N/A N/A N/A 2.704 3568 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.732 -0.004 -0.15% N/A N/A N/A 2.736 3669 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.76 -0.004 -0.14% N/A N/A N/A 2.764 3665 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.765 -0.004 -0.14% N/A N/A N/A 2.769 3559 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.795 -0.004 -0.14% N/A N/A N/A 2.799 3891 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.867 -0.004 -0.14% N/A N/A N/A 2.871 3345 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.011 -0.004 -0.13% N/A N/A N/A 3.015 3451 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.151 -0.004 -0.13% N/A N/A N/A 3.155 2404 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.11 -0.005 -0.16% N/A N/A N/A 3.115 2100 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.044 -0.005 -0.16% N/A N/A N/A 3.049 2314 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.717 -0.005 -0.18% N/A N/A N/A 2.722 2304 0
May 2023 /NNK3:NMX Apr 26, 2023 2.706 -0.005 -0.18% N/A N/A N/A 2.711 2381 0
Jun 2023 /NNM3:NMX May 26, 2023 2.734 -0.005 -0.18% N/A N/A N/A 2.739 2304 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.766 -0.005 -0.18% N/A N/A N/A 2.771 2381 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.794 -0.005 -0.18% N/A N/A N/A 2.799 2381 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.799 -0.005 -0.18% N/A N/A N/A 2.804 2304 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.832 -0.005 -0.18% N/A N/A N/A 2.837 2381 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.904 -0.005 -0.17% N/A N/A N/A 2.909 2218 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.05 -0.005 -0.16% N/A N/A N/A 3.055 2290 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.192 -0.005 -0.16% N/A N/A N/A 3.197 1493 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.151 -0.006 -0.19% N/A N/A N/A 3.157 1399 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.083 -0.007 -0.23% N/A N/A N/A 3.09 1493 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.753 -0.01 -0.36% N/A N/A N/A 2.763 1446 0
May 2024 /NNK4:NMX Apr 26, 2024 2.743 -0.01 -0.36% N/A N/A N/A 2.753 1493 0
Jun 2024 /NNM4:NMX May 29, 2024 2.776 -0.01 -0.36% N/A N/A N/A 2.786 1446 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.819 -0.01 -0.35% N/A N/A N/A 2.829 1493 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.855 -0.01 -0.35% N/A N/A N/A 2.865 1493 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.866 -0.01 -0.35% N/A N/A N/A 2.876 1446 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.914 -0.01 -0.34% N/A N/A N/A 2.924 1493 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.989 -0.01 -0.33% N/A N/A N/A 2.999 1446 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.137 -0.01 -0.32% N/A N/A N/A 3.147 1493 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.28 -0.01 -0.30% N/A N/A N/A 3.29 999 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.237 -0.01 -0.31% N/A N/A N/A 3.247 900 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.165 -0.01 -0.31% N/A N/A N/A 3.175 999 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.805 -0.01 -0.36% N/A N/A N/A 2.815 966 0
May 2025 /NNK5:NMX Apr 28, 2025 2.795 -0.01 -0.36% N/A N/A N/A 2.805 999 0
Jun 2025 /NNM5:NMX May 28, 2025 2.828 -0.01 -0.35% N/A N/A N/A 2.838 966 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.87 -0.01 -0.35% N/A N/A N/A 2.88 999 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.908 -0.01 -0.34% N/A N/A N/A 2.918 999 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.921 -0.01 -0.34% N/A N/A N/A 2.931 966 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.973 -0.01 -0.34% N/A N/A N/A 2.983 999 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.053 -0.01 -0.33% N/A N/A N/A 3.063 966 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.205 -0.01 -0.31% N/A N/A N/A 3.215 999 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.35 -0.01 -0.30% N/A N/A N/A 3.36 434 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.305 -0.01 -0.30% N/A N/A N/A 3.315 392 0
Mar 2016 /NNH6:NMX Feb 25, 2026 3.233 -0.01 -0.31% N/A N/A N/A 3.243 434 0
Apr 2016 /NNJ6:NMX Mar 27, 2026 2.865 -0.01 -0.35% N/A N/A N/A 2.875 420 0
May 2016 /NNK6:NMX Apr 28, 2026 2.85 -0.01 -0.35% N/A N/A N/A 2.86 434 0
Jun 2016 /NNM6:NMX May 27, 2026 2.885 -0.01 -0.35% N/A N/A N/A 2.895 420 0
Jul 2016 /NNN6:NMX Jun 26, 2026 2.93 -0.01 -0.34% N/A N/A N/A 2.94 434 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 2.97 -0.01 -0.34% N/A N/A N/A 2.98 434 0
Sep 2016 /NNU6:NMX Aug 27, 2026 2.985 -0.01 -0.33% N/A N/A N/A 2.995 420 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.04 -0.01 -0.33% N/A N/A N/A 3.05 434 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.125 -0.01 -0.32% N/A N/A N/A 3.135 420 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.28 -0.01 -0.30% N/A N/A N/A 3.29 434 0