Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.513 EOD     0.004 (+0.11%) Volume: 0 5:15 PM EDT Jul 2, 2015
Today 5d 1m 3m 1y more
Last Price
3.513
Change $
0.004
Change %
0.11%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.509
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/02/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.822 0.039 1.40% 2.819 2.881 2.817 2.783 60101 72
Sep 2015 /NNU5:NMX Aug 26, 2015 2.837 0.038 1.36% N/A N/A N/A 2.799 69685 0
Oct 2015 /NNV5:NMX Sep 25, 2015 2.867 0.036 1.27% N/A N/A N/A 2.831 89716 0
Nov 2015 /NNX5:NMX Oct 27, 2015 2.972 0.04 1.36% N/A N/A N/A 2.932 84676 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.149 0.045 1.45% N/A N/A N/A 3.104 68017 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.257 0.043 1.34% N/A N/A N/A 3.214 75297 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.254 0.041 1.28% N/A N/A N/A 3.213 52174 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.213 0.04 1.26% N/A N/A N/A 3.173 53102 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.067 0.035 1.15% N/A N/A N/A 3.032 77962 1
May 2016 /NNK6:NMX Apr 26, 2016 3.069 0.03 0.99% N/A N/A N/A 3.039 44125 1
Jun 2016 /NNM6:NMX May 25, 2016 3.101 0.028 0.91% N/A N/A N/A 3.073 41957 1
Jul 2016 /NNN6:NMX Jun 27, 2016 3.138 0.026 0.84% N/A N/A N/A 3.112 42131 1
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.153 0.025 0.80% N/A N/A N/A 3.128 41585 1
Sep 2016 /NNU6:NMX Aug 26, 2016 3.149 0.026 0.83% N/A N/A N/A 3.123 41184 1
Oct 2016 /NNV6:NMX Sep 27, 2016 3.179 0.026 0.82% N/A N/A N/A 3.153 54349 1
Nov 2016 /NNX6:NMX Oct 26, 2016 3.257 0.024 0.74% N/A N/A N/A 3.233 40156 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.417 0.023 0.68% N/A N/A N/A 3.394 38850 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.537 0.02 0.57% N/A N/A N/A 3.517 28329 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.528 0.018 0.51% N/A N/A N/A 3.51 22859 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.472 0.018 0.52% N/A N/A N/A 3.454 23355 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.227 0.008 0.25% N/A N/A N/A 3.219 24027 0
May 2017 /NNK7:NMX Apr 25, 2017 3.225 0.008 0.25% N/A N/A N/A 3.217 23509 0
Jun 2017 /NNM7:NMX May 25, 2017 3.261 0.008 0.25% N/A N/A N/A 3.253 20314 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.301 0.008 0.24% N/A N/A N/A 3.293 20420 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.312 0.008 0.24% N/A N/A N/A 3.304 20489 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.302 0.008 0.24% N/A N/A N/A 3.294 19954 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.324 0.008 0.24% N/A N/A N/A 3.316 21368 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.396 0.008 0.24% N/A N/A N/A 3.388 18631 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.558 0.008 0.23% N/A N/A N/A 3.55 20331 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.685 0.008 0.22% N/A N/A N/A 3.677 11718 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.665 0.007 0.19% N/A N/A N/A 3.658 8357 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.602 0.007 0.19% N/A N/A N/A 3.595 9809 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.287 0.004 0.12% N/A N/A N/A 3.283 9356 0
May 2018 /NNK8:NMX Apr 25, 2018 3.287 0.004 0.12% N/A N/A N/A 3.283 8535 0
Jun 2018 /NNM8:NMX May 25, 2018 3.322 0.004 0.12% N/A N/A N/A 3.318 8242 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.359 0.004 0.12% N/A N/A N/A 3.355 8244 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.371 0.004 0.12% N/A N/A N/A 3.367 8211 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.363 0.004 0.12% N/A N/A N/A 3.359 8084 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.385 0.004 0.12% N/A N/A N/A 3.381 8783 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.457 0.006 0.17% N/A N/A N/A 3.451 8150 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.619 0.008 0.22% N/A N/A N/A 3.611 9861 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.746 0.008 0.21% N/A N/A N/A 3.738 11645 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.726 0.008 0.22% N/A N/A N/A 3.718 9321 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.664 0.008 0.22% N/A N/A N/A 3.656 10609 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.352 0.008 0.24% N/A N/A N/A 3.344 8946 0
May 2019 /NNK9:NMX Apr 25, 2019 3.355 0.008 0.24% N/A N/A N/A 3.347 9076 0
Jun 2019 /NNM9:NMX May 28, 2019 3.389 0.008 0.24% N/A N/A N/A 3.381 8819 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.425 0.008 0.23% N/A N/A N/A 3.417 9153 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.442 0.008 0.23% N/A N/A N/A 3.434 9092 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.434 0.008 0.23% N/A N/A N/A 3.426 8820 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.458 0.008 0.23% N/A N/A N/A 3.45 8952 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.535 0.006 0.17% N/A N/A N/A 3.529 9314 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.715 0.004 0.11% N/A N/A N/A 3.711 10131 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.847 0.004 0.10% N/A N/A N/A 3.843 7504 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.826 0.004 0.10% N/A N/A N/A 3.822 6731 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.763 0.004 0.11% N/A N/A N/A 3.759 7187 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.451 0.004 0.12% N/A N/A N/A 3.447 6600 0
May 2020 /NNK0:NMX Apr 27, 2020 3.452 0.004 0.12% N/A N/A N/A 3.448 6820 0
Jun 2020 /NNM0:NMX May 26, 2020 3.482 0.004 0.12% N/A N/A N/A 3.478 6600 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.513 0.004 0.11% N/A N/A N/A 3.509 6820 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.538 0.004 0.11% N/A N/A N/A 3.534 6820 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.534 0.004 0.11% N/A N/A N/A 3.53 6600 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.563 0.004 0.11% N/A N/A N/A 3.559 6820 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.643 0.004 0.11% N/A N/A N/A 3.639 6582 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.825 0.004 0.10% N/A N/A N/A 3.821 6649 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.959 0.004 0.10% N/A N/A N/A 3.955 3489 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.937 0.004 0.10% N/A N/A N/A 3.933 3196 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.873 0.004 0.10% N/A N/A N/A 3.869 3491 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.558 0.004 0.11% N/A N/A N/A 3.554 3279 0
May 2021 /NNK1:NMX Apr 27, 2021 3.558 0.004 0.11% N/A N/A N/A 3.554 3375 0
Jun 2021 /NNM1:NMX May 25, 2021 3.588 0.004 0.11% N/A N/A N/A 3.584 3277 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.625 0.004 0.11% N/A N/A N/A 3.621 3370 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.655 0.004 0.11% N/A N/A N/A 3.651 3371 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.652 0.004 0.11% N/A N/A N/A 3.648 3276 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.688 0.004 0.11% N/A N/A N/A 3.684 3375 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.769 0.004 0.11% N/A N/A N/A 3.765 3310 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.951 0.004 0.10% N/A N/A N/A 3.947 3407 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.085 0.004 0.10% N/A N/A N/A 4.081 2300 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.061 0.004 0.10% N/A N/A N/A 4.057 2080 0
Mar 2022 /NNH2:NMX Feb 23, 2022 3.993 0.004 0.10% N/A N/A N/A 3.989 2308 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.673 0.004 0.11% N/A N/A N/A 3.669 2236 0
May 2022 /NNK2:NMX Apr 26, 2022 3.665 0.004 0.11% N/A N/A N/A 3.661 2294 0
Jun 2022 /NNM2:NMX May 25, 2022 3.695 0.004 0.11% N/A N/A N/A 3.691 2210 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.733 0.004 0.11% N/A N/A N/A 3.729 2266 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.769 0.004 0.11% N/A N/A N/A 3.765 2262 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.774 0.004 0.11% N/A N/A N/A 3.77 2201 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.818 0.004 0.10% N/A N/A N/A 3.814 2288 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.903 0.004 0.10% N/A N/A N/A 3.899 2227 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.09 0.004 0.10% N/A N/A N/A 4.086 2296 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.20 0.004 0.10% N/A N/A N/A 4.196 1306 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.176 0.004 0.10% N/A N/A N/A 4.172 1210 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.108 0.004 0.10% N/A N/A N/A 4.104 1306 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.798 0.004 0.11% N/A N/A N/A 3.794 1384 0
May 2023 /NNK3:NMX Apr 25, 2023 3.786 0.004 0.11% N/A N/A N/A 3.782 1421 0
Jun 2023 /NNM3:NMX May 25, 2023 3.816 0.004 0.10% N/A N/A N/A 3.812 1384 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.857 0.004 0.10% N/A N/A N/A 3.853 1421 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.895 0.004 0.10% N/A N/A N/A 3.891 1421 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.905 0.004 0.10% N/A N/A N/A 3.901 1384 0
Oct 2023 /NNV3:NMX Sep 26, 2023 3.957 0.004 0.10% N/A N/A N/A 3.953 1421 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.043 0.004 0.10% N/A N/A N/A 4.039 1274 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.231 0.004 0.09% N/A N/A N/A 4.227 1306 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.336 0.004 0.09% N/A N/A N/A 4.332 1085 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.312 0.004 0.09% N/A N/A N/A 4.308 1015 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.244 0.004 0.09% N/A N/A N/A 4.24 1085 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.919 0.004 0.10% N/A N/A N/A 3.915 1050 0
May 2024 /NNK4:NMX Apr 25, 2024 3.904 0.004 0.10% N/A N/A N/A 3.90 1085 0