Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.684 EOD     -0.016 (-0.59%) Volume: 0 5:15 PM EDT Jul 21, 2017
Today 5d 1m 3m 1y more
Last Price
2.684
Change $
0.016
Change %
0.59%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.70
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/21/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2017 /NNQ7:NMX Jul 27, 2017 2.97 -0.073 -2.40% N/A N/A N/A 3.043 52112 0
Sep 2017 /NNU7:NMX Aug 29, 2017 2.961 -0.072 -2.37% N/A N/A N/A 3.033 50434 0
Oct 2017 /NNV7:NMX Sep 27, 2017 2.998 -0.068 -2.22% N/A N/A N/A 3.066 62405 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.071 -0.063 -2.01% N/A N/A N/A 3.134 48554 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.222 -0.06 -1.83% N/A N/A N/A 3.282 49778 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.316 -0.055 -1.63% N/A N/A N/A 3.371 65271 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.303 -0.053 -1.58% N/A N/A N/A 3.356 46940 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.249 -0.047 -1.43% N/A N/A N/A 3.296 46190 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.879 -0.028 -0.96% N/A N/A N/A 2.907 52349 0
May 2018 /NNK8:NMX Apr 26, 2018 2.845 -0.022 -0.77% N/A N/A N/A 2.867 36960 0
Jun 2018 /NNM8:NMX May 29, 2018 2.87 -0.021 -0.73% N/A N/A N/A 2.891 34793 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.895 -0.02 -0.69% N/A N/A N/A 2.915 36412 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.901 -0.02 -0.68% N/A N/A N/A 2.921 36828 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.878 -0.02 -0.69% N/A N/A N/A 2.898 35027 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.898 -0.02 -0.69% N/A N/A N/A 2.918 47559 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.947 -0.019 -0.64% N/A N/A N/A 2.966 32170 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.076 -0.019 -0.61% N/A N/A N/A 3.095 34257 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.16 -0.019 -0.60% N/A N/A N/A 3.179 22919 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.13 -0.018 -0.57% N/A N/A N/A 3.148 19454 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.056 -0.018 -0.59% N/A N/A N/A 3.074 21841 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.685 -0.014 -0.52% N/A N/A N/A 2.699 16529 0
May 2019 /NNK9:NMX Apr 26, 2019 2.652 -0.014 -0.53% N/A N/A N/A 2.666 17047 0
Jun 2019 /NNM9:NMX May 29, 2019 2.674 -0.014 -0.52% N/A N/A N/A 2.688 16610 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.698 -0.014 -0.52% N/A N/A N/A 2.712 16864 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.711 -0.014 -0.51% N/A N/A N/A 2.725 16803 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.694 -0.014 -0.52% N/A N/A N/A 2.708 16450 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.72 -0.014 -0.51% N/A N/A N/A 2.734 17283 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.794 -0.014 -0.50% N/A N/A N/A 2.808 16626 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.94 -0.014 -0.47% N/A N/A N/A 2.954 17383 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.045 -0.014 -0.46% N/A N/A N/A 3.059 11825 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.018 -0.016 -0.53% N/A N/A N/A 3.034 10811 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.955 -0.016 -0.54% N/A N/A N/A 2.971 11463 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.64 -0.016 -0.60% N/A N/A N/A 2.656 10548 0
May 2020 /NNK0:NMX Apr 28, 2020 2.622 -0.016 -0.61% N/A N/A N/A 2.638 11036 0
Jun 2020 /NNM0:NMX May 27, 2020 2.652 -0.016 -0.60% N/A N/A N/A 2.668 10677 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.684 -0.016 -0.59% N/A N/A N/A 2.70 11188 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.705 -0.016 -0.59% N/A N/A N/A 2.721 11229 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.704 -0.016 -0.59% N/A N/A N/A 2.72 10756 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.731 -0.016 -0.58% N/A N/A N/A 2.747 10978 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.806 -0.016 -0.57% N/A N/A N/A 2.822 10697 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.953 -0.016 -0.54% N/A N/A N/A 2.969 10645 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.062 -0.016 -0.52% N/A N/A N/A 3.078 5271 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.035 -0.014 -0.46% N/A N/A N/A 3.049 4859 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.971 -0.014 -0.47% N/A N/A N/A 2.985 5273 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.658 -0.014 -0.52% N/A N/A N/A 2.672 4992 0
May 2021 /NNK1:NMX Apr 28, 2021 2.643 -0.014 -0.53% N/A N/A N/A 2.657 5137 0
Jun 2021 /NNM1:NMX May 26, 2021 2.671 -0.014 -0.52% N/A N/A N/A 2.685 4990 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.703 -0.014 -0.52% N/A N/A N/A 2.717 5189 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.727 -0.014 -0.51% N/A N/A N/A 2.741 5226 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.732 -0.014 -0.51% N/A N/A N/A 2.746 4978 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.76 -0.014 -0.50% N/A N/A N/A 2.774 5013 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.837 -0.014 -0.49% N/A N/A N/A 2.851 4804 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.984 -0.014 -0.47% N/A N/A N/A 2.998 4946 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.094 -0.014 -0.45% N/A N/A N/A 3.108 3842 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.061 -0.014 -0.46% N/A N/A N/A 3.075 3472 0
Mar 2022 /NNH2:NMX Feb 24, 2022 2.996 -0.014 -0.47% N/A N/A N/A 3.01 3850 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.683 -0.014 -0.52% N/A N/A N/A 2.697 3761 0
May 2022 /NNK2:NMX Apr 27, 2022 2.671 -0.014 -0.52% N/A N/A N/A 2.685 3867 0
Jun 2022 /NNM2:NMX May 26, 2022 2.699 -0.014 -0.52% N/A N/A N/A 2.713 3732 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.731 -0.014 -0.51% N/A N/A N/A 2.745 3839 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.759 -0.014 -0.50% N/A N/A N/A 2.773 3835 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.764 -0.014 -0.50% N/A N/A N/A 2.778 3723 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.796 -0.014 -0.50% N/A N/A N/A 2.81 3984 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.873 -0.014 -0.48% N/A N/A N/A 2.887 3599 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.021 -0.014 -0.46% N/A N/A N/A 3.035 3714 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.135 -0.014 -0.44% N/A N/A N/A 3.149 2498 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.103 -0.013 -0.42% N/A N/A N/A 3.116 2380 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.038 -0.012 -0.39% N/A N/A N/A 3.05 2615 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.725 -0.012 -0.44% N/A N/A N/A 2.737 2532 0
May 2023 /NNK3:NMX Apr 26, 2023 2.713 -0.012 -0.44% N/A N/A N/A 2.725 2611 0
Jun 2023 /NNM3:NMX May 26, 2023 2.741 -0.012 -0.44% N/A N/A N/A 2.753 2532 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.773 -0.012 -0.43% N/A N/A N/A 2.785 2587 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.801 -0.012 -0.43% N/A N/A N/A 2.813 2587 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.806 -0.012 -0.43% N/A N/A N/A 2.818 2504 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.843 -0.012 -0.42% N/A N/A N/A 2.855 2587 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.92 -0.012 -0.41% N/A N/A N/A 2.932 2512 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.07 -0.012 -0.39% N/A N/A N/A 3.082 2591 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.192 -0.01 -0.31% N/A N/A N/A 3.202 1792 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.162 -0.01 -0.32% N/A N/A N/A 3.172 1680 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.10 -0.01 -0.32% N/A N/A N/A 3.11 1792 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.787 -0.01 -0.36% N/A N/A N/A 2.797 1736 0
May 2024 /NNK4:NMX Apr 26, 2024 2.769 -0.01 -0.36% N/A N/A N/A 2.779 1792 0
Jun 2024 /NNM4:NMX May 29, 2024 2.797 -0.01 -0.36% N/A N/A N/A 2.807 1736 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.829 -0.01 -0.35% N/A N/A N/A 2.839 1792 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.857 -0.01 -0.35% N/A N/A N/A 2.867 1792 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.862 -0.01 -0.35% N/A N/A N/A 2.872 1736 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.899 -0.01 -0.34% N/A N/A N/A 2.909 1792 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.976 -0.009 -0.30% N/A N/A N/A 2.985 1736 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.128 -0.009 -0.29% N/A N/A N/A 3.137 1792 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.25 -0.007 -0.21% N/A N/A N/A 3.257 1278 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.218 -0.006 -0.19% N/A N/A N/A 3.224 1152 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.153 -0.006 -0.19% N/A N/A N/A 3.159 1278 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.84 -0.006 -0.21% N/A N/A N/A 2.846 1236 0
May 2025 /NNK5:NMX Apr 28, 2025 2.824 -0.006 -0.21% N/A N/A N/A 2.83 1278 0
Jun 2025 /NNM5:NMX May 28, 2025 2.857 -0.006 -0.21% N/A N/A N/A 2.863 1236 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.899 -0.006 -0.21% N/A N/A N/A 2.905 1278 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.937 -0.006 -0.20% N/A N/A N/A 2.943 1278 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.95 -0.006 -0.20% N/A N/A N/A 2.956 1236 0
Oct 2025 /NNV5:NMX Sep 26, 2025 3.002 -0.006 -0.20% N/A N/A N/A 3.008 1278 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.079 -0.005 -0.16% N/A N/A N/A 3.084 1236 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.231 -0.005 -0.15% N/A N/A N/A 3.236 1278 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.354 -0.005 -0.15% N/A N/A N/A 3.359 536 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.316 -0.003 -0.09% N/A N/A N/A 3.319 488 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.244 -0.002 -0.06% N/A N/A N/A 3.246 536 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.919 -0.002 -0.07% N/A N/A N/A 2.921 520 0
May 2026 /NNK6:NMX Apr 28, 2026 2.904 -0.002 -0.07% N/A N/A N/A 2.906 536 0
Jun 2026 /NNM6:NMX May 27, 2026 2.937 -0.002 -0.07% N/A N/A N/A 2.939 520 0
Jul 2016 /NNN6:NMX Jun 26, 2026 2.982 -0.002 -0.07% N/A N/A N/A 2.984 536 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 3.022 -0.002 -0.07% N/A N/A N/A 3.024 536 0
Sep 2016 /NNU6:NMX Aug 27, 2026 3.037 -0.002 -0.07% N/A N/A N/A 3.039 520 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.092 -0.002 -0.06% N/A N/A N/A 3.094 536 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.17 -0.002 -0.06% N/A N/A N/A 3.172 520 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.323 -0.002 -0.06% N/A N/A N/A 3.325 536 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 © 2017 InvestorPoint.com All rights reserved.