Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.462 EOD     -0.03 (-0.86%) Volume: 0 5:15 PM EDT Jul 31, 2015
Today 5d 1m 3m 1y more
Last Price
3.462
Change $
0.03
Change %
0.86%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.492
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2015 /NNU5:NMX Aug 26, 2015 2.716 -0.052 -1.88% 2.766 2.766 2.717 2.768 70841 10
Oct 2015 /NNV5:NMX Sep 25, 2015 2.749 -0.048 -1.72% N/A N/A N/A 2.797 91725 2
Nov 2015 /NNX5:NMX Oct 27, 2015 2.868 -0.043 -1.48% N/A N/A N/A 2.911 86085 1
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.042 -0.039 -1.27% N/A N/A N/A 3.081 70631 1
Jan 2016 /NNF6:NMX Dec 28, 2015 3.152 -0.037 -1.16% N/A N/A N/A 3.189 76875 1
Feb 2016 /NNG6:NMX Jan 26, 2016 3.146 -0.036 -1.13% N/A N/A N/A 3.182 53178 1
Mar 2016 /NNH6:NMX Feb 24, 2016 3.108 -0.034 -1.08% N/A N/A N/A 3.142 54940 1
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.966 -0.029 -0.97% N/A N/A N/A 2.995 82589 0
May 2016 /NNK6:NMX Apr 26, 2016 2.965 -0.028 -0.94% N/A N/A N/A 2.993 45423 0
Jun 2016 /NNM6:NMX May 25, 2016 2.995 -0.026 -0.86% N/A N/A N/A 3.021 43720 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.026 -0.026 -0.85% N/A N/A N/A 3.052 45232 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.037 -0.025 -0.82% N/A N/A N/A 3.062 45329 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.031 -0.027 -0.88% N/A N/A N/A 3.058 43619 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.062 -0.029 -0.94% N/A N/A N/A 3.091 55510 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.146 -0.029 -0.91% N/A N/A N/A 3.175 41448 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.312 -0.028 -0.84% N/A N/A N/A 3.34 40487 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.434 -0.028 -0.81% N/A N/A N/A 3.462 32872 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.424 -0.03 -0.87% N/A N/A N/A 3.454 23023 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.367 -0.03 -0.88% N/A N/A N/A 3.397 23923 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.127 -0.032 -1.01% N/A N/A N/A 3.159 22888 0
May 2017 /NNK7:NMX Apr 25, 2017 3.122 -0.032 -1.01% N/A N/A N/A 3.154 23095 0
Jun 2017 /NNM7:NMX May 25, 2017 3.148 -0.032 -1.01% N/A N/A N/A 3.18 20228 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.178 -0.032 -1.00% N/A N/A N/A 3.21 20451 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.189 -0.032 -0.99% N/A N/A N/A 3.221 20595 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.179 -0.032 -1.00% N/A N/A N/A 3.211 20080 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.203 -0.032 -0.99% N/A N/A N/A 3.235 21942 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.283 -0.032 -0.97% N/A N/A N/A 3.315 19737 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.448 -0.032 -0.92% N/A N/A N/A 3.48 21130 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.572 -0.032 -0.89% N/A N/A N/A 3.604 12143 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.555 -0.032 -0.89% N/A N/A N/A 3.587 8731 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.495 -0.032 -0.91% N/A N/A N/A 3.527 10439 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.185 -0.034 -1.06% N/A N/A N/A 3.219 9433 0
May 2018 /NNK8:NMX Apr 25, 2018 3.183 -0.034 -1.06% N/A N/A N/A 3.217 8887 0
Jun 2018 /NNM8:NMX May 25, 2018 3.217 -0.034 -1.05% N/A N/A N/A 3.251 8873 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.254 -0.034 -1.03% N/A N/A N/A 3.288 8881 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.269 -0.034 -1.03% N/A N/A N/A 3.303 8848 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.261 -0.034 -1.03% N/A N/A N/A 3.295 8715 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.285 -0.034 -1.02% N/A N/A N/A 3.319 9349 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.36 -0.034 -1.00% N/A N/A N/A 3.394 8412 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.525 -0.034 -0.96% N/A N/A N/A 3.559 10048 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.649 -0.034 -0.92% N/A N/A N/A 3.683 11650 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.63 -0.034 -0.93% N/A N/A N/A 3.664 9354 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.57 -0.034 -0.94% N/A N/A N/A 3.604 10343 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.265 -0.036 -1.09% N/A N/A N/A 3.301 8692 0
May 2019 /NNK9:NMX Apr 25, 2019 3.266 -0.036 -1.09% N/A N/A N/A 3.302 9020 0
Jun 2019 /NNM9:NMX May 28, 2019 3.30 -0.036 -1.08% N/A N/A N/A 3.336 8829 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.336 -0.036 -1.07% N/A N/A N/A 3.372 9253 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.352 -0.036 -1.06% N/A N/A N/A 3.388 9216 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.344 -0.036 -1.07% N/A N/A N/A 3.38 8893 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.368 -0.036 -1.06% N/A N/A N/A 3.404 8924 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.45 -0.034 -0.98% N/A N/A N/A 3.484 9225 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.635 -0.034 -0.93% N/A N/A N/A 3.669 10053 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.771 -0.031 -0.82% N/A N/A N/A 3.802 7893 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.752 -0.03 -0.79% N/A N/A N/A 3.782 7082 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.692 -0.03 -0.81% N/A N/A N/A 3.722 7576 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.40 -0.03 -0.87% N/A N/A N/A 3.43 6892 0
May 2020 /NNK0:NMX Apr 27, 2020 3.401 -0.03 -0.87% N/A N/A N/A 3.431 7128 0
Jun 2020 /NNM0:NMX May 26, 2020 3.431 -0.03 -0.87% N/A N/A N/A 3.461 6892 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.462 -0.03 -0.86% N/A N/A N/A 3.492 7128 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.487 -0.03 -0.85% N/A N/A N/A 3.517 7128 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.483 -0.03 -0.85% N/A N/A N/A 3.513 6892 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.515 -0.03 -0.85% N/A N/A N/A 3.545 7128 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.597 -0.033 -0.91% N/A N/A N/A 3.63 6874 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.783 -0.036 -0.94% N/A N/A N/A 3.819 6957 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.921 -0.04 -1.01% N/A N/A N/A 3.961 3321 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.901 -0.04 -1.01% N/A N/A N/A 3.941 3052 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.841 -0.04 -1.03% N/A N/A N/A 3.881 3323 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.549 -0.042 -1.17% N/A N/A N/A 3.591 3119 0
May 2021 /NNK1:NMX Apr 27, 2021 3.549 -0.042 -1.17% N/A N/A N/A 3.591 3207 0
Jun 2021 /NNM1:NMX May 25, 2021 3.579 -0.042 -1.16% N/A N/A N/A 3.621 3117 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.616 -0.042 -1.15% N/A N/A N/A 3.658 3202 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.646 -0.042 -1.14% N/A N/A N/A 3.688 3203 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.643 -0.042 -1.14% N/A N/A N/A 3.685 3116 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.679 -0.042 -1.13% N/A N/A N/A 3.721 3207 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.764 -0.042 -1.10% N/A N/A N/A 3.806 3150 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.951 -0.042 -1.05% N/A N/A N/A 3.993 3239 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.089 -0.042 -1.02% N/A N/A N/A 4.131 2298 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.069 -0.042 -1.02% N/A N/A N/A 4.111 2060 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.009 -0.042 -1.04% N/A N/A N/A 4.051 2323 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.719 -0.042 -1.12% N/A N/A N/A 3.761 2261 0
May 2022 /NNK2:NMX Apr 26, 2022 3.71 -0.042 -1.12% N/A N/A N/A 3.752 2292 0
Jun 2022 /NNM2:NMX May 25, 2022 3.74 -0.042 -1.11% N/A N/A N/A 3.782 2202 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.778 -0.042 -1.10% N/A N/A N/A 3.82 2264 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.814 -0.042 -1.09% N/A N/A N/A 3.856 2260 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.819 -0.042 -1.09% N/A N/A N/A 3.861 2193 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.863 -0.042 -1.08% N/A N/A N/A 3.905 2286 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.949 -0.042 -1.05% N/A N/A N/A 3.991 2219 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.139 -0.042 -1.00% N/A N/A N/A 4.181 2294 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.256 -0.04 -0.93% N/A N/A N/A 4.296 1419 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.236 -0.04 -0.94% N/A N/A N/A 4.276 1308 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.176 -0.04 -0.95% N/A N/A N/A 4.216 1419 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.886 -0.04 -1.02% N/A N/A N/A 3.926 1472 0
May 2023 /NNK3:NMX Apr 25, 2023 3.874 -0.04 -1.02% N/A N/A N/A 3.914 1514 0
Jun 2023 /NNM3:NMX May 25, 2023 3.904 -0.04 -1.01% N/A N/A N/A 3.944 1472 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.945 -0.04 -1.00% N/A N/A N/A 3.985 1514 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.983 -0.04 -0.99% N/A N/A N/A 4.023 1514 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.993 -0.04 -0.99% N/A N/A N/A 4.033 1472 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.045 -0.04 -0.98% N/A N/A N/A 4.085 1514 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.132 -0.04 -0.96% N/A N/A N/A 4.172 1382 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.322 -0.04 -0.92% N/A N/A N/A 4.362 1419 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.432 -0.035 -0.78% N/A N/A N/A 4.467 1147 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.41 -0.035 -0.79% N/A N/A N/A 4.445 1073 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.347 -0.035 -0.80% N/A N/A N/A 4.382 1147 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 4.047 -0.035 -0.86% N/A N/A N/A 4.082 1110 0
May 2024 /NNK4:NMX Apr 25, 2024 4.032 -0.035 -0.86% N/A N/A N/A 4.067 1147 0
Jun 2024 /NNM4:NMX May 28, 2024 4.064 -0.035 -0.85% N/A N/A N/A 4.099 1110 0