Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.959 EOD   0.00 (0.00%) Volume: 0 5:15 PM EDT Jul 28, 2016
Today 5d 1m 3m 1y more
Last Price
2.959
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.959
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 2016 /NNU6:NMX Aug 29, 2016 2.873 0.00 0.00% 2.713 2.888 2.713 2.873 0 134
Oct 2016 /NNV6:NMX Sep 28, 2016 2.909 0.00 0.00% N/A N/A N/A 2.909 0 144
Nov 2016 /NNX6:NMX Oct 27, 2016 3.059 0.00 0.00% N/A N/A N/A 3.059 0 58
Dec 2016 /NNZ6:NMX Nov 28, 2016 3.287 0.00 0.00% N/A N/A N/A 3.287 0 26
Jan 2017 /NNF7:NMX Dec 28, 2016 3.397 0.00 0.00% N/A N/A N/A 3.397 0 3
Feb 2017 /NNG7:NMX Jan 27, 2017 3.38 0.00 0.00% N/A N/A N/A 3.38 0 2
Mar 2017 /NNH7:NMX Feb 24, 2017 3.324 0.00 0.00% N/A N/A N/A 3.324 0 20
Apr 2017 /NNJ7:NMX Mar 29, 2017 3.045 0.00 0.00% N/A N/A N/A 3.045 0 18
May 2017 /NNK7:NMX Apr 26, 2017 3.015 0.00 0.00% N/A N/A N/A 3.015 0 0
Jun 2017 /NNM7:NMX May 26, 2017 3.047 0.00 0.00% N/A N/A N/A 3.047 0 0
Jul 2017 /NNN7:NMX Jun 28, 2017 3.076 0.00 0.00% N/A N/A N/A 3.076 0 0
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.084 0.00 0.00% N/A N/A N/A 3.084 0 0
Sep 2017 /NNU7:NMX Aug 29, 2017 3.063 0.00 0.00% N/A N/A N/A 3.063 0 0
Oct 2017 /NNV7:NMX Sep 27, 2017 3.086 0.00 0.00% N/A N/A N/A 3.086 0 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.142 0.00 0.00% N/A N/A N/A 3.142 0 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.274 0.00 0.00% N/A N/A N/A 3.274 0 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.375 0.00 0.00% N/A N/A N/A 3.375 0 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.339 0.00 0.00% N/A N/A N/A 3.339 0 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.253 0.00 0.00% N/A N/A N/A 3.253 0 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.885 0.00 0.00% N/A N/A N/A 2.885 0 0
May 2018 /NNK8:NMX Apr 26, 2018 2.842 0.00 0.00% N/A N/A N/A 2.842 0 0
Jun 2018 /NNM8:NMX May 29, 2018 2.867 0.00 0.00% N/A N/A N/A 2.867 0 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.897 0.00 0.00% N/A N/A N/A 2.897 0 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.907 0.00 0.00% N/A N/A N/A 2.907 0 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.89 0.00 0.00% N/A N/A N/A 2.89 0 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.915 0.00 0.00% N/A N/A N/A 2.915 0 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.985 0.00 0.00% N/A N/A N/A 2.985 0 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.13 0.00 0.00% N/A N/A N/A 3.13 0 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.244 0.00 0.00% N/A N/A N/A 3.244 0 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.211 0.00 0.00% N/A N/A N/A 3.211 0 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.144 0.00 0.00% N/A N/A N/A 3.144 0 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.859 0.00 0.00% N/A N/A N/A 2.859 0 0
May 2019 /NNK9:NMX Apr 26, 2019 2.848 0.00 0.00% N/A N/A N/A 2.848 0 0
Jun 2019 /NNM9:NMX May 29, 2019 2.877 0.00 0.00% N/A N/A N/A 2.877 0 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.912 0.00 0.00% N/A N/A N/A 2.912 0 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.925 0.00 0.00% N/A N/A N/A 2.925 0 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.911 0.00 0.00% N/A N/A N/A 2.911 0 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.928 0.00 0.00% N/A N/A N/A 2.928 0 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.998 0.00 0.00% N/A N/A N/A 2.998 0 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.144 0.00 0.00% N/A N/A N/A 3.144 0 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.264 0.00 0.00% N/A N/A N/A 3.264 0 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.232 0.00 0.00% N/A N/A N/A 3.232 0 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.167 0.00 0.00% N/A N/A N/A 3.167 0 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.897 0.00 0.00% N/A N/A N/A 2.897 0 0
May 2020 /NNK0:NMX Apr 28, 2020 2.89 0.00 0.00% N/A N/A N/A 2.89 0 0
Jun 2020 /NNM0:NMX May 27, 2020 2.922 0.00 0.00% N/A N/A N/A 2.922 0 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.959 0.00 0.00% N/A N/A N/A 2.959 0 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.987 0.00 0.00% N/A N/A N/A 2.987 0 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.988 0.00 0.00% N/A N/A N/A 2.988 0 0
Oct 2020 /NNV0:NMX Sep 28, 2020 3.018 0.00 0.00% N/A N/A N/A 3.018 0 0
Nov 2020 /NNX0:NMX Oct 28, 2020 3.09 0.00 0.00% N/A N/A N/A 3.09 0 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.238 0.00 0.00% N/A N/A N/A 3.238 0 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.37 0.00 0.00% N/A N/A N/A 3.37 0 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.34 0.00 0.00% N/A N/A N/A 3.34 0 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.275 0.00 0.00% N/A N/A N/A 3.275 0 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 3.01 0.00 0.00% N/A N/A N/A 3.01 0 0
May 2021 /NNK1:NMX Apr 28, 2021 3.005 0.00 0.00% N/A N/A N/A 3.005 0 0
Jun 2021 /NNM1:NMX May 26, 2021 3.037 0.00 0.00% N/A N/A N/A 3.037 0 0
Jul 2021 /NNN1:NMX Jun 28, 2021 3.074 0.00 0.00% N/A N/A N/A 3.074 0 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 3.108 0.00 0.00% N/A N/A N/A 3.108 0 0
Sep 2021 /NNU1:NMX Aug 27, 2021 3.111 0.00 0.00% N/A N/A N/A 3.111 0 0
Oct 2021 /NNV1:NMX Sep 28, 2021 3.147 0.00 0.00% N/A N/A N/A 3.147 0 0
Nov 2021 /NNX1:NMX Oct 27, 2021 3.225 0.00 0.00% N/A N/A N/A 3.225 0 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.374 0.00 0.00% N/A N/A N/A 3.374 0 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.518 0.00 0.00% N/A N/A N/A 3.518 0 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.493 0.00 0.00% N/A N/A N/A 3.493 0 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.43 0.00 0.00% N/A N/A N/A 3.43 0 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 3.175 0.00 0.00% N/A N/A N/A 3.175 0 0
May 2022 /NNK2:NMX Apr 27, 2022 3.17 0.00 0.00% N/A N/A N/A 3.17 0 0
Jun 2022 /NNM2:NMX May 26, 2022 3.202 0.00 0.00% N/A N/A N/A 3.202 0 0
Jul 2022 /NNN2:NMX Jun 28, 2022 3.24 0.00 0.00% N/A N/A N/A 3.24 0 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 3.276 0.00 0.00% N/A N/A N/A 3.276 0 0
Sep 2022 /NNU2:NMX Aug 29, 2022 3.281 0.00 0.00% N/A N/A N/A 3.281 0 0
Oct 2022 /NNV2:NMX Sep 28, 2022 3.321 0.00 0.00% N/A N/A N/A 3.321 0 0
Nov 2022 /NNX2:NMX Oct 27, 2022 3.399 0.00 0.00% N/A N/A N/A 3.399 0 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.547 0.00 0.00% N/A N/A N/A 3.547 0 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.689 0.00 0.00% N/A N/A N/A 3.689 0 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.664 0.00 0.00% N/A N/A N/A 3.664 0 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.601 0.00 0.00% N/A N/A N/A 3.601 0 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 3.346 0.00 0.00% N/A N/A N/A 3.346 0 0
May 2023 /NNK3:NMX Apr 26, 2023 3.341 0.00 0.00% N/A N/A N/A 3.341 0 0
Jun 2023 /NNM3:NMX May 26, 2023 3.373 0.00 0.00% N/A N/A N/A 3.373 0 0
Jul 2023 /NNN3:NMX Jun 28, 2023 3.411 0.00 0.00% N/A N/A N/A 3.411 0 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 3.447 0.00 0.00% N/A N/A N/A 3.447 0 0
Sep 2023 /NNU3:NMX Aug 29, 2023 3.456 0.00 0.00% N/A N/A N/A 3.456 0 0
Oct 2023 /NNV3:NMX Sep 27, 2023 3.501 0.00 0.00% N/A N/A N/A 3.501 0 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.579 0.00 0.00% N/A N/A N/A 3.579 0 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.729 0.00 0.00% N/A N/A N/A 3.729 0 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.871 0.00 0.00% N/A N/A N/A 3.871 0 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.846 0.00 0.00% N/A N/A N/A 3.846 0 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.783 0.00 0.00% N/A N/A N/A 3.783 0 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 3.528 0.00 0.00% N/A N/A N/A 3.528 0 0
May 2024 /NNK4:NMX Apr 26, 2024 3.518 0.00 0.00% N/A N/A N/A 3.518 0 0
Jun 2024 /NNM4:NMX May 29, 2024 3.55 0.00 0.00% N/A N/A N/A 3.55 0 0
Jul 2024 /NNN4:NMX Jun 26, 2024 3.595 0.00 0.00% N/A N/A N/A 3.595 0 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.631 0.00 0.00% N/A N/A N/A 3.631 0 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.642 0.00 0.00% N/A N/A N/A 3.642 0 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.692 0.00 0.00% N/A N/A N/A 3.692 0 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.774 0.00 0.00% N/A N/A N/A 3.774 0 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.926 0.00 0.00% N/A N/A N/A 3.926 0 0
Jan 2025 /NNF5:NMX Dec 27, 2024 4.068 0.00 0.00% N/A N/A N/A 4.068 0 0
Feb 2025 /NNG5:NMX Jan 29, 2025 4.043 0.00 0.00% N/A N/A N/A 4.043 0 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.977 0.00 0.00% N/A N/A N/A 3.977 0 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 3.702 0.00 0.00% N/A N/A N/A 3.702 0 0
May 2025 /NNK5:NMX Apr 28, 2025 3.688 0.00 0.00% N/A N/A N/A 3.688 0 0
Jun 2025 /NNM5:NMX May 28, 2025 3.721 0.00 0.00% N/A N/A N/A 3.721 0 0
Jul 2015 /NNN5:NMX Jun 26, 2025 3.763 0.00 0.00% N/A N/A N/A 3.763 0 0
Aug 2015 /NNQ5:NMX Jul 29, 2025 3.801 0.00 0.00% N/A N/A N/A 3.801 0 0
Sep 2015 /NNU5:NMX Aug 27, 2025 3.814 0.00 0.00% N/A N/A N/A 3.814 0 0
Oct 2015 /NNV5:NMX Sep 26, 2025 3.869 0.00 0.00% N/A N/A N/A 3.869 0 0
Nov 2015 /NNX5:NMX Oct 29, 2025 3.956 0.00 0.00% N/A N/A N/A 3.956 0 0
Dec 2015 /NNZ5:NMX Nov 25, 2025 4.116 0.00 0.00% N/A N/A N/A 4.116 0 0