Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.761 EOD     -0.028 (-1.00%) Volume: 0 5:15 PM EST Feb 12, 2016
Today 5d 1m 3m 1y more
Last Price
2.761
Change $
0.028
Change %
1.00%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.789
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/12/16
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2016 /NNH6:NMX Feb 24, 2016 1.966 -0.028 -1.40% 1.976 1.976 1.957 1.994 59958 30
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.03 -0.031 -1.50% N/A N/A N/A 2.061 83210 53
May 2016 /NNK6:NMX Apr 26, 2016 2.095 -0.034 -1.60% N/A N/A N/A 2.129 51880 35
Jun 2016 /NNM6:NMX May 25, 2016 2.163 -0.033 -1.50% N/A N/A N/A 2.196 46807 10
Jul 2016 /NNN6:NMX Jun 27, 2016 2.233 -0.031 -1.37% N/A N/A N/A 2.264 47678 9
Aug 2016 /NNQ6:NMX Jul 26, 2016 2.267 -0.026 -1.13% N/A N/A N/A 2.293 51971 3
Sep 2016 /NNU6:NMX Aug 26, 2016 2.277 -0.023 -1.00% N/A N/A N/A 2.30 43126 0
Oct 2016 /NNV6:NMX Sep 27, 2016 2.308 -0.022 -0.94% N/A N/A N/A 2.33 60102 0
Nov 2016 /NNX6:NMX Oct 26, 2016 2.406 -0.022 -0.91% N/A N/A N/A 2.428 42920 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 2.603 -0.024 -0.91% N/A N/A N/A 2.627 46406 0
Jan 2017 /NNF7:NMX Dec 27, 2016 2.722 -0.024 -0.87% N/A N/A N/A 2.746 58520 0
Feb 2017 /NNG7:NMX Jan 26, 2017 2.719 -0.024 -0.87% N/A N/A N/A 2.743 31377 0
Mar 2017 /NNH7:NMX Feb 23, 2017 2.686 -0.021 -0.78% N/A N/A N/A 2.707 48514 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 2.522 -0.02 -0.79% N/A N/A N/A 2.542 45595 0
May 2017 /NNK7:NMX Apr 25, 2017 2.53 -0.021 -0.82% N/A N/A N/A 2.551 28266 0
Jun 2017 /NNM7:NMX May 25, 2017 2.568 -0.021 -0.81% N/A N/A N/A 2.589 25058 0
Jul 2017 /NNN7:NMX Jun 27, 2017 2.608 -0.021 -0.80% N/A N/A N/A 2.629 25482 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 2.618 -0.021 -0.80% N/A N/A N/A 2.639 26077 0
Sep 2017 /NNU7:NMX Aug 28, 2017 2.612 -0.021 -0.80% N/A N/A N/A 2.633 25216 0
Oct 2017 /NNV7:NMX Sep 26, 2017 2.634 -0.021 -0.79% N/A N/A N/A 2.655 34384 0
Nov 2017 /NNX7:NMX Oct 26, 2017 2.705 -0.023 -0.84% N/A N/A N/A 2.728 25210 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 2.837 -0.025 -0.87% N/A N/A N/A 2.862 25861 0
Jan 2018 /NNF8:NMX Dec 26, 2017 2.93 -0.027 -0.91% N/A N/A N/A 2.957 20917 0
Feb 2018 /NNG8:NMX Jan 26, 2018 2.91 -0.028 -0.95% N/A N/A N/A 2.938 13333 0
Mar 2018 /NNH8:NMX Feb 23, 2018 2.845 -0.028 -0.97% N/A N/A N/A 2.873 20324 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 2.57 -0.028 -1.08% N/A N/A N/A 2.598 16031 0
May 2018 /NNK8:NMX Apr 25, 2018 2.566 -0.028 -1.08% N/A N/A N/A 2.594 13900 0
Jun 2018 /NNM8:NMX May 25, 2018 2.598 -0.028 -1.07% N/A N/A N/A 2.626 12637 0
Jul 2018 /NNN8:NMX Jun 26, 2018 2.633 -0.028 -1.05% N/A N/A N/A 2.661 12692 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 2.644 -0.028 -1.05% N/A N/A N/A 2.672 12505 0
Sep 2018 /NNU8:NMX Aug 28, 2018 2.638 -0.028 -1.05% N/A N/A N/A 2.666 12173 0
Oct 2018 /NNV8:NMX Sep 25, 2018 2.661 -0.028 -1.04% N/A N/A N/A 2.689 12621 0
Nov 2018 /NNX8:NMX Oct 26, 2018 2.735 -0.028 -1.01% N/A N/A N/A 2.763 12984 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 2.869 -0.028 -0.97% N/A N/A N/A 2.897 14977 0
Jan 2019 /NNF9:NMX Dec 26, 2018 2.964 -0.028 -0.94% N/A N/A N/A 2.992 14622 0
Feb 2019 /NNG9:NMX Jan 28, 2019 2.95 -0.028 -0.94% N/A N/A N/A 2.978 11583 0
Mar 2019 /NNH9:NMX Feb 25, 2019 2.887 -0.028 -0.96% N/A N/A N/A 2.915 13004 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 2.619 -0.028 -1.06% N/A N/A N/A 2.647 10865 0
May 2019 /NNK9:NMX Apr 25, 2019 2.615 -0.028 -1.06% N/A N/A N/A 2.643 11452 0
Jun 2019 /NNM9:NMX May 28, 2019 2.648 -0.028 -1.05% N/A N/A N/A 2.676 11197 0
Jul 2019 /NNN9:NMX Jun 25, 2019 2.682 -0.028 -1.03% N/A N/A N/A 2.71 11684 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 2.699 -0.028 -1.03% N/A N/A N/A 2.727 11647 0
Sep 2019 /NNU9:NMX Aug 27, 2019 2.694 -0.028 -1.03% N/A N/A N/A 2.722 11261 0
Oct 2019 /NNV9:NMX Sep 25, 2019 2.721 -0.028 -1.02% N/A N/A N/A 2.749 11277 0
Nov 2019 /NNX9:NMX Oct 28, 2019 2.796 -0.028 -0.99% N/A N/A N/A 2.824 11666 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 2.941 -0.028 -0.94% N/A N/A N/A 2.969 12565 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.041 -0.028 -0.91% N/A N/A N/A 3.069 8310 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.028 -0.028 -0.92% N/A N/A N/A 3.056 7437 0
Mar 2020 /NNH0:NMX Feb 25, 2020 2.965 -0.028 -0.94% N/A N/A N/A 2.993 7993 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 2.70 -0.028 -1.03% N/A N/A N/A 2.728 7328 0
May 2020 /NNK0:NMX Apr 27, 2020 2.695 -0.028 -1.03% N/A N/A N/A 2.723 7599 0
Jun 2020 /NNM0:NMX May 26, 2020 2.727 -0.028 -1.02% N/A N/A N/A 2.755 7328 0
Jul 2020 /NNN0:NMX Jun 25, 2020 2.761 -0.028 -1.00% N/A N/A N/A 2.789 7599 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 2.784 -0.028 -1.00% N/A N/A N/A 2.812 7599 0
Sep 2020 /NNU0:NMX Aug 26, 2020 2.779 -0.028 -1.00% N/A N/A N/A 2.807 7328 0
Oct 2020 /NNV0:NMX Sep 25, 2020 2.809 -0.028 -0.99% N/A N/A N/A 2.837 7599 0
Nov 2020 /NNX0:NMX Oct 27, 2020 2.887 -0.028 -0.96% N/A N/A N/A 2.915 7290 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.047 -0.028 -0.91% N/A N/A N/A 3.075 7406 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.159 -0.028 -0.88% N/A N/A N/A 3.187 4685 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.146 -0.028 -0.88% N/A N/A N/A 3.174 4290 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.083 -0.028 -0.90% N/A N/A N/A 3.111 4687 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 2.806 -0.028 -0.99% N/A N/A N/A 2.834 4441 0
May 2021 /NNK1:NMX Apr 27, 2021 2.801 -0.028 -0.99% N/A N/A N/A 2.829 4571 0
Jun 2021 /NNM1:NMX May 25, 2021 2.831 -0.028 -0.98% N/A N/A N/A 2.859 4439 0
Jul 2021 /NNN1:NMX Jun 25, 2021 2.868 -0.028 -0.97% N/A N/A N/A 2.896 4566 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 2.90 -0.028 -0.96% N/A N/A N/A 2.928 4567 0
Sep 2021 /NNU1:NMX Aug 26, 2021 2.90 -0.028 -0.96% N/A N/A N/A 2.928 4438 0
Oct 2021 /NNV1:NMX Sep 27, 2021 2.937 -0.028 -0.94% N/A N/A N/A 2.965 4638 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.017 -0.028 -0.92% N/A N/A N/A 3.045 4442 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.184 -0.028 -0.87% N/A N/A N/A 3.212 4572 0
Jan 2022 /NNF2:NMX Dec 28, 2021 3.302 -0.028 -0.84% N/A N/A N/A 3.33 2554 0
Feb 2022 /NNG2:NMX Jan 26, 2022 3.289 -0.028 -0.84% N/A N/A N/A 3.317 2304 0
Mar 2022 /NNH2:NMX Feb 23, 2022 3.226 -0.028 -0.86% N/A N/A N/A 3.254 2579 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 2.926 -0.028 -0.95% N/A N/A N/A 2.954 2513 0
May 2022 /NNK2:NMX Apr 26, 2022 2.921 -0.028 -0.95% N/A N/A N/A 2.949 2548 0
Jun 2022 /NNM2:NMX May 25, 2022 2.951 -0.028 -0.94% N/A N/A N/A 2.979 2454 0
Jul 2022 /NNN2:NMX Jun 27, 2022 2.989 -0.028 -0.93% N/A N/A N/A 3.017 2520 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.025 -0.028 -0.92% N/A N/A N/A 3.053 2516 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.031 -0.028 -0.92% N/A N/A N/A 3.059 2445 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.072 -0.028 -0.90% N/A N/A N/A 3.10 2542 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.152 -0.028 -0.88% N/A N/A N/A 3.18 2471 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 3.32 -0.028 -0.84% N/A N/A N/A 3.348 2550 0
Jan 2023 /NNF3:NMX Dec 27, 2022 3.44 -0.028 -0.81% N/A N/A N/A 3.468 1463 0
Feb 2023 /NNG3:NMX Jan 26, 2023 3.427 -0.028 -0.81% N/A N/A N/A 3.455 1352 0
Mar 2023 /NNH3:NMX Feb 23, 2023 3.364 -0.028 -0.83% N/A N/A N/A 3.392 1463 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.054 -0.028 -0.91% N/A N/A N/A 3.082 1478 0
May 2023 /NNK3:NMX Apr 25, 2023 3.046 -0.028 -0.91% N/A N/A N/A 3.074 1519 0
Jun 2023 /NNM3:NMX May 25, 2023 3.076 -0.028 -0.90% N/A N/A N/A 3.104 1478 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.114 -0.028 -0.89% N/A N/A N/A 3.142 1519 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.15 -0.028 -0.88% N/A N/A N/A 3.178 1519 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.159 -0.028 -0.88% N/A N/A N/A 3.187 1478 0
Oct 2023 /NNV3:NMX Sep 26, 2023 3.205 -0.028 -0.87% N/A N/A N/A 3.233 1519 0
Nov 2023 /NNX3:NMX Oct 26, 2023 3.285 -0.028 -0.85% N/A N/A N/A 3.313 1426 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 3.453 -0.028 -0.80% N/A N/A N/A 3.481 1463 0
Jan 2024 /NNF4:NMX Dec 26, 2023 3.575 -0.028 -0.78% N/A N/A N/A 3.603 1167 0
Feb 2024 /NNG4:NMX Jan 26, 2024 3.562 -0.028 -0.78% N/A N/A N/A 3.59 1093 0
Mar 2024 /NNH4:NMX Feb 26, 2024 3.499 -0.028 -0.79% N/A N/A N/A 3.527 1167 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.189 -0.028 -0.87% N/A N/A N/A 3.217 1130 0
May 2024 /NNK4:NMX Apr 25, 2024 3.179 -0.028 -0.87% N/A N/A N/A 3.207 1167 0
Jun 2024 /NNM4:NMX May 28, 2024 3.209 -0.028 -0.86% N/A N/A N/A 3.237 1130 0
Jul 2024 /NNN4:NMX Jun 25, 2024 3.247 -0.028 -0.85% N/A N/A N/A 3.275 1167 0
Aug 2024 /NNQ4:NMX Jul 26, 2024 3.283 -0.028 -0.85% N/A N/A N/A 3.311 1167 0
Sep 2024 /NNU4:NMX Aug 27, 2024 3.294 -0.028 -0.84% N/A N/A N/A 3.322 1130 0
Oct 2024 /NNV4:NMX Sep 25, 2024 3.344 -0.028 -0.83% N/A N/A N/A 3.372 1167 0
Nov 2024 /NNX4:NMX Oct 28, 2024 3.426 -0.028 -0.81% N/A N/A N/A 3.454 1130 0
Dec 2024 /NNZ4:NMX Nov 25, 2024 3.602 -0.028 -0.77% N/A N/A N/A 3.63 1167 0
Jan 2025 /NNF5:NMX Dec 26, 2024 3.727 -0.028 -0.75% N/A N/A N/A 3.755 1030 0