Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.626 EOD     0.001 (+0.04%) Volume: 0 5:15 PM EDT 25-Apr-2018
Today 5d 1m 3m 1y more
Last Price
2.626
Change $
0.001
Change %
0.04%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.625
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
May 2018 /NNK8:NMX Apr 26, 2018 2.786 0.005 0.18% N/A N/A N/A 2.781 42541 0
Jun 2018 /NNM8:NMX May 29, 2018 2.807 -0.006 -0.21% N/A N/A N/A 2.813 51455 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.844 -0.005 -0.18% N/A N/A N/A 2.849 45393 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.852 -0.005 -0.18% N/A N/A N/A 2.857 42523 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.835 -0.003 -0.11% N/A N/A N/A 2.838 38799 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.846 -0.004 -0.14% N/A N/A N/A 2.85 47852 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.887 -0.005 -0.17% N/A N/A N/A 2.892 37510 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.00 0.001 0.03% N/A N/A N/A 2.999 40147 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.085 0.002 0.06% N/A N/A N/A 3.083 33367 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.048 0.004 0.13% N/A N/A N/A 3.044 28807 0
Mar 2019 /NNH9:NMX Feb 26, 2019 2.933 0.007 0.24% N/A N/A N/A 2.926 33341 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.621 0.005 0.19% N/A N/A N/A 2.616 29113 0
May 2019 /NNK9:NMX Apr 26, 2019 2.585 0.006 0.23% N/A N/A N/A 2.579 31819 0
Jun 2019 /NNM9:NMX May 29, 2019 2.613 0.007 0.27% N/A N/A N/A 2.606 30630 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.644 0.008 0.30% N/A N/A N/A 2.636 30372 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.65 0.008 0.30% N/A N/A N/A 2.642 31276 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.639 0.008 0.30% N/A N/A N/A 2.631 30002 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.663 0.007 0.26% N/A N/A N/A 2.656 32044 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.722 0.008 0.29% N/A N/A N/A 2.714 25392 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.853 0.01 0.35% N/A N/A N/A 2.843 26080 0
Jan 2020 /NNF0:NMX Dec 27, 2019 2.958 0.011 0.37% N/A N/A N/A 2.947 19086 0
Feb 2020 /NNG0:NMX Jan 29, 2020 2.931 0.009 0.31% N/A N/A N/A 2.922 17874 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.841 0.009 0.32% N/A N/A N/A 2.832 18800 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.587 0.002 0.08% N/A N/A N/A 2.585 15124 0
May 2020 /NNK0:NMX Apr 28, 2020 2.565 0.002 0.08% N/A N/A N/A 2.563 15568 0
Jun 2020 /NNM0:NMX May 27, 2020 2.595 0.002 0.08% N/A N/A N/A 2.593 15101 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.626 0.001 0.04% N/A N/A N/A 2.625 15718 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.634 0.001 0.04% N/A N/A N/A 2.633 15756 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.625 0.001 0.04% N/A N/A N/A 2.624 15178 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.651 0.001 0.04% N/A N/A N/A 2.65 15689 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.711 0.001 0.04% N/A N/A N/A 2.71 14875 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.856 0.001 0.04% N/A N/A N/A 2.855 15018 0
Jan 2021 /NNF1:NMX Dec 29, 2020 2.961 -0.009 -0.30% N/A N/A N/A 2.97 7172 0
Feb 2021 /NNG1:NMX Jan 27, 2021 2.939 -0.009 -0.31% N/A N/A N/A 2.948 6700 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.857 -0.008 -0.28% N/A N/A N/A 2.865 7299 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.615 -0.008 -0.30% N/A N/A N/A 2.623 7401 0
May 2021 /NNK1:NMX Apr 28, 2021 2.593 -0.008 -0.31% N/A N/A N/A 2.601 7837 0
Jun 2021 /NNM1:NMX May 26, 2021 2.619 -0.008 -0.30% N/A N/A N/A 2.627 7655 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.647 -0.008 -0.30% N/A N/A N/A 2.655 7703 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.657 -0.008 -0.30% N/A N/A N/A 2.665 7792 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.654 -0.008 -0.30% N/A N/A N/A 2.662 7439 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.682 -0.008 -0.30% N/A N/A N/A 2.69 7634 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.743 -0.008 -0.29% N/A N/A N/A 2.751 7148 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.89 -0.008 -0.28% N/A N/A N/A 2.898 7434 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.007 -0.008 -0.27% N/A N/A N/A 3.015 5221 0
Feb 2022 /NNG2:NMX Jan 27, 2022 2.985 -0.008 -0.27% N/A N/A N/A 2.993 4767 0
Mar 2022 /NNH2:NMX Feb 24, 2022 2.923 -0.008 -0.27% N/A N/A N/A 2.931 5229 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.676 -0.005 -0.19% N/A N/A N/A 2.681 4958 0
May 2022 /NNK2:NMX Apr 27, 2022 2.654 -0.005 -0.19% N/A N/A N/A 2.659 5107 0
Jun 2022 /NNM2:NMX May 26, 2022 2.679 -0.005 -0.19% N/A N/A N/A 2.684 4932 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.706 -0.005 -0.18% N/A N/A N/A 2.711 5079 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.723 -0.005 -0.18% N/A N/A N/A 2.728 5109 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.726 -0.003 -0.11% N/A N/A N/A 2.729 4927 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.754 -0.003 -0.11% N/A N/A N/A 2.757 5239 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.817 -0.003 -0.11% N/A N/A N/A 2.82 4845 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 2.965 -0.003 -0.10% N/A N/A N/A 2.968 4986 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.082 -0.003 -0.10% N/A N/A N/A 3.085 3199 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.06 -0.003 -0.10% N/A N/A N/A 3.063 2893 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.00 -0.001 -0.03% N/A N/A N/A 3.001 3148 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.748 0.002 0.07% N/A N/A N/A 2.746 2896 0
May 2023 /NNK3:NMX Apr 26, 2023 2.73 0.002 0.07% N/A N/A N/A 2.728 2985 0
Jun 2023 /NNM3:NMX May 26, 2023 2.755 0.002 0.07% N/A N/A N/A 2.753 2896 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.782 0.002 0.07% N/A N/A N/A 2.78 2961 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.805 0.002 0.07% N/A N/A N/A 2.803 2961 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.807 0.002 0.07% N/A N/A N/A 2.805 2868 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.835 0.002 0.07% N/A N/A N/A 2.833 2961 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.898 0.00 0.00% N/A N/A N/A 2.898 3034 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.046 0.00 0.00% N/A N/A N/A 3.046 3126 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.162 0.00 0.00% N/A N/A N/A 3.162 2137 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.138 -0.001 -0.03% N/A N/A N/A 3.139 2011 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.078 -0.001 -0.03% N/A N/A N/A 3.079 2021 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.808 -0.001 -0.04% N/A N/A N/A 2.809 1780 0
May 2024 /NNK4:NMX Apr 26, 2024 2.79 -0.001 -0.04% N/A N/A N/A 2.791 1938 0
Jun 2024 /NNM4:NMX May 29, 2024 2.817 -0.001 -0.04% N/A N/A N/A 2.818 1884 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.846 -0.001 -0.04% N/A N/A N/A 2.847 1946 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.87 -0.001 -0.03% N/A N/A N/A 2.871 1938 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.875 -0.001 -0.03% N/A N/A N/A 2.876 1872 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.905 -0.001 -0.03% N/A N/A N/A 2.906 1838 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.97 -0.001 -0.03% N/A N/A N/A 2.971 1802 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.118 -0.001 -0.03% N/A N/A N/A 3.119 1957 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.234 -0.001 -0.03% N/A N/A N/A 3.235 1768 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.21 -0.001 -0.03% N/A N/A N/A 3.211 1596 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.15 -0.001 -0.03% N/A N/A N/A 3.151 1648 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.868 -0.003 -0.10% N/A N/A N/A 2.871 1596 0
May 2025 /NNK5:NMX Apr 28, 2025 2.85 -0.003 -0.11% N/A N/A N/A 2.853 1756 0
Jun 2025 /NNM5:NMX May 28, 2025 2.876 -0.003 -0.10% N/A N/A N/A 2.879 1720 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.904 -0.003 -0.10% N/A N/A N/A 2.907 1776 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.929 -0.003 -0.10% N/A N/A N/A 2.932 1768 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.932 -0.005 -0.17% N/A N/A N/A 2.937 1704 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.962 -0.005 -0.17% N/A N/A N/A 2.967 1648 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.027 -0.007 -0.23% N/A N/A N/A 3.034 1596 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.175 -0.007 -0.22% N/A N/A N/A 3.182 1748 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.292 -0.007 -0.21% N/A N/A N/A 3.299 448 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.268 -0.007 -0.21% N/A N/A N/A 3.275 415 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.208 -0.007 -0.22% N/A N/A N/A 3.215 448 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.923 -0.009 -0.31% N/A N/A N/A 2.932 437 0
May 2026 /NNK6:NMX Apr 28, 2026 2.90 -0.009 -0.31% N/A N/A N/A 2.909 448 0
Jun 2026 /NNM6:NMX May 27, 2026 2.924 -0.009 -0.31% N/A N/A N/A 2.933 437 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.95 -0.009 -0.30% N/A N/A N/A 2.959 448 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 2.974 -0.009 -0.30% N/A N/A N/A 2.983 448 0
Sep 2026 /NNU6:NMX Aug 27, 2026 2.977 -0.009 -0.30% N/A N/A N/A 2.986 437 0
Oct 2026 /NNV6:NMX Sep 28, 2026 3.009 -0.009 -0.30% N/A N/A N/A 3.018 448 0
Nov 2026 /NNX6:NMX Oct 28, 2026 3.075 -0.012 -0.39% N/A N/A N/A 3.087 437 0
Dec 2026 /NNZ6:NMX Nov 25, 2026 3.223 -0.012 -0.37% N/A N/A N/A 3.235 448 0
Jan 2027 /NNF7:NMX Dec 29, 2026 3.343 -0.011 -0.33% N/A N/A N/A 3.354 175 0
Feb 2027 /NNG7:NMX Jan 27, 2027 3.319 -0.011 -0.33% N/A N/A N/A 3.33 160 0
Mar 2027 /NNH7:NMX Feb 24, 2027 3.259 -0.011 -0.34% N/A N/A N/A 3.27 175 0
Apr 2017 /NNJ7:NMX Mar 29, 2027 2.969 -0.011 -0.37% N/A N/A N/A 2.98 170 0
May 2017 /NNK7:NMX Apr 28, 2027 2.947 -0.011 -0.37% N/A N/A N/A 2.958 175 0
Jun 2017 /NNM7:NMX May 26, 2027 2.973 -0.011 -0.37% N/A N/A N/A 2.984 170 0
Jul 2017 /NNN7:NMX Jun 28, 2027 3.001 -0.011 -0.37% N/A N/A N/A 3.012 175 0
Aug 2017 /NNQ7:NMX Jul 28, 2027 3.027 -0.011 -0.36% N/A N/A N/A 3.038 175 0
Sep 2017 /NNU7:NMX Aug 27, 2027 3.032 -0.011 -0.36% N/A N/A N/A 3.043 170 0
Oct 2017 /NNV7:NMX Sep 28, 2027 3.07 -0.011 -0.36% N/A N/A N/A 3.081 175 0
Nov 2017 /NNX7:NMX Oct 27, 2027 3.143 -0.011 -0.35% N/A N/A N/A 3.154 170 0
Dec 2017 /NNZ7:NMX Nov 26, 2027 3.291 -0.011 -0.33% N/A N/A N/A 3.302 175 0