Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.792 EOD     -0.008 (-0.29%) Volume: 0 5:15 PM EST Dec 2, 2016
Today 5d 1m 3m 1y more
Last Price
2.792
Change $
0.008
Change %
0.29%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.80
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/02/16
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2017 /NNF7:NMX Dec 28, 2016 3.436 -0.069 -1.97% N/A N/A N/A 3.505 80300 14
Feb 2017 /NNG7:NMX Jan 27, 2017 3.44 -0.069 -1.97% N/A N/A N/A 3.509 55342 18
Mar 2017 /NNH7:NMX Feb 24, 2017 3.407 -0.055 -1.59% N/A N/A N/A 3.462 59413 10
Apr 2017 /NNJ7:NMX Mar 29, 2017 3.292 -0.027 -0.81% N/A N/A N/A 3.319 57465 7
May 2017 /NNK7:NMX Apr 26, 2017 3.272 -0.017 -0.52% N/A N/A N/A 3.289 44238 6
Jun 2017 /NNM7:NMX May 26, 2017 3.294 -0.016 -0.48% N/A N/A N/A 3.31 41350 7
Jul 2017 /NNN7:NMX Jun 28, 2017 3.321 -0.014 -0.42% N/A N/A N/A 3.335 45169 15
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.313 -0.015 -0.45% N/A N/A N/A 3.328 44228 13
Sep 2017 /NNU7:NMX Aug 29, 2017 3.295 -0.017 -0.51% N/A N/A N/A 3.312 42167 5
Oct 2017 /NNV7:NMX Sep 27, 2017 3.315 -0.017 -0.51% N/A N/A N/A 3.332 54144 5
Nov 2017 /NNX7:NMX Oct 27, 2017 3.356 -0.016 -0.47% N/A N/A N/A 3.372 38310 5
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.487 -0.011 -0.31% N/A N/A N/A 3.498 41693 5
Jan 2018 /NNF8:NMX Dec 27, 2017 3.573 -0.014 -0.39% N/A N/A N/A 3.587 34285 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.523 -0.015 -0.42% N/A N/A N/A 3.538 24618 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.422 -0.014 -0.41% N/A N/A N/A 3.436 31523 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.884 -0.001 -0.03% N/A N/A N/A 2.885 39767 0
May 2018 /NNK8:NMX Apr 26, 2018 2.816 -0.002 -0.07% N/A N/A N/A 2.818 24222 0
Jun 2018 /NNM8:NMX May 29, 2018 2.832 -0.001 -0.04% N/A N/A N/A 2.833 22415 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.852 -0.003 -0.11% N/A N/A N/A 2.855 22655 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.849 -0.004 -0.14% N/A N/A N/A 2.853 22841 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.834 -0.004 -0.14% N/A N/A N/A 2.838 21986 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.86 -0.005 -0.17% N/A N/A N/A 2.865 34877 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.912 -0.002 -0.07% N/A N/A N/A 2.914 21776 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.04 -0.001 -0.03% N/A N/A N/A 3.041 23970 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.144 -0.001 -0.03% N/A N/A N/A 3.145 15754 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.104 -0.002 -0.06% N/A N/A N/A 3.106 12905 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.046 -0.007 -0.23% N/A N/A N/A 3.053 14411 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.736 -0.012 -0.44% N/A N/A N/A 2.748 12649 0
May 2019 /NNK9:NMX Apr 26, 2019 2.726 -0.012 -0.44% N/A N/A N/A 2.738 12872 0
Jun 2019 /NNM9:NMX May 29, 2019 2.757 -0.012 -0.43% N/A N/A N/A 2.769 12580 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.791 -0.012 -0.43% N/A N/A N/A 2.803 12814 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.805 -0.012 -0.43% N/A N/A N/A 2.817 12777 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.804 -0.012 -0.43% N/A N/A N/A 2.816 12474 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.834 -0.012 -0.42% N/A N/A N/A 2.846 13030 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.896 -0.012 -0.41% N/A N/A N/A 2.908 12508 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.032 -0.012 -0.39% N/A N/A N/A 3.044 13293 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.142 -0.012 -0.38% N/A N/A N/A 3.154 9235 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.103 -0.013 -0.42% N/A N/A N/A 3.116 8362 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.038 -0.013 -0.43% N/A N/A N/A 3.051 8881 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.728 -0.008 -0.29% N/A N/A N/A 2.736 8424 0
May 2020 /NNK0:NMX Apr 28, 2020 2.723 -0.008 -0.29% N/A N/A N/A 2.731 8795 0
Jun 2020 /NNM0:NMX May 27, 2020 2.755 -0.008 -0.29% N/A N/A N/A 2.763 8535 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.792 -0.008 -0.29% N/A N/A N/A 2.80 8912 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.821 -0.008 -0.28% N/A N/A N/A 2.829 8953 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.827 -0.008 -0.28% N/A N/A N/A 2.835 8594 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.86 -0.008 -0.28% N/A N/A N/A 2.868 8790 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.931 -0.008 -0.27% N/A N/A N/A 2.939 8799 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.079 -0.008 -0.26% N/A N/A N/A 3.087 8680 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.212 -0.008 -0.25% N/A N/A N/A 3.22 5030 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.173 -0.009 -0.28% N/A N/A N/A 3.182 4639 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.108 -0.009 -0.29% N/A N/A N/A 3.117 5032 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.743 -0.009 -0.33% N/A N/A N/A 2.752 4575 0
May 2021 /NNK1:NMX Apr 28, 2021 2.737 -0.009 -0.33% N/A N/A N/A 2.746 4707 0
Jun 2021 /NNM1:NMX May 26, 2021 2.769 -0.009 -0.32% N/A N/A N/A 2.778 4573 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.805 -0.009 -0.32% N/A N/A N/A 2.814 4685 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.836 -0.009 -0.32% N/A N/A N/A 2.845 4730 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.842 -0.009 -0.32% N/A N/A N/A 2.851 4531 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.876 -0.009 -0.31% N/A N/A N/A 2.885 4583 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.952 -0.009 -0.30% N/A N/A N/A 2.961 4576 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.109 -0.009 -0.29% N/A N/A N/A 3.118 4708 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.256 -0.009 -0.28% N/A N/A N/A 3.265 3315 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.218 -0.009 -0.28% N/A N/A N/A 3.227 2996 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.153 -0.009 -0.28% N/A N/A N/A 3.162 3323 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.788 -0.009 -0.32% N/A N/A N/A 2.797 3093 0
May 2022 /NNK2:NMX Apr 27, 2022 2.782 -0.009 -0.32% N/A N/A N/A 2.791 3177 0
Jun 2022 /NNM2:NMX May 26, 2022 2.814 -0.009 -0.32% N/A N/A N/A 2.823 3064 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.852 -0.009 -0.31% N/A N/A N/A 2.861 3149 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.888 -0.009 -0.31% N/A N/A N/A 2.897 3145 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.894 -0.009 -0.31% N/A N/A N/A 2.903 3055 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.932 -0.009 -0.31% N/A N/A N/A 2.941 3371 0
Nov 2022 /NNX2:NMX Oct 27, 2022 3.01 -0.009 -0.30% N/A N/A N/A 3.019 3081 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.172 -0.01 -0.31% N/A N/A N/A 3.182 3179 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.332 -0.01 -0.30% N/A N/A N/A 3.342 2280 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.294 -0.01 -0.30% N/A N/A N/A 3.304 1988 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.229 -0.01 -0.31% N/A N/A N/A 3.239 2190 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.894 -0.01 -0.34% N/A N/A N/A 2.904 2184 0
May 2023 /NNK3:NMX Apr 26, 2023 2.887 -0.01 -0.35% N/A N/A N/A 2.897 2257 0
Jun 2023 /NNM3:NMX May 26, 2023 2.919 -0.01 -0.34% N/A N/A N/A 2.929 2184 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.957 -0.01 -0.34% N/A N/A N/A 2.967 2257 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.993 -0.01 -0.33% N/A N/A N/A 3.003 2257 0
Sep 2023 /NNU3:NMX Aug 29, 2023 3.001 -0.01 -0.33% N/A N/A N/A 3.011 2184 0
Oct 2023 /NNV3:NMX Sep 27, 2023 3.043 -0.01 -0.33% N/A N/A N/A 3.053 2257 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.124 -0.01 -0.32% N/A N/A N/A 3.134 2098 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.288 -0.01 -0.30% N/A N/A N/A 3.298 2166 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.45 -0.01 -0.29% N/A N/A N/A 3.46 1228 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.412 -0.01 -0.29% N/A N/A N/A 3.422 1156 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.347 -0.01 -0.30% N/A N/A N/A 3.357 1228 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 3.042 -0.01 -0.33% N/A N/A N/A 3.052 1192 0
May 2024 /NNK4:NMX Apr 26, 2024 3.034 -0.01 -0.33% N/A N/A N/A 3.044 1228 0
Jun 2024 /NNM4:NMX May 29, 2024 3.067 -0.01 -0.32% N/A N/A N/A 3.077 1192 0
Jul 2024 /NNN4:NMX Jun 26, 2024 3.11 -0.01 -0.32% N/A N/A N/A 3.12 1228 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.146 -0.01 -0.32% N/A N/A N/A 3.156 1228 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.157 -0.01 -0.32% N/A N/A N/A 3.167 1192 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.205 -0.01 -0.31% N/A N/A N/A 3.215 1228 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.287 -0.01 -0.30% N/A N/A N/A 3.297 1192 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.447 -0.01 -0.29% N/A N/A N/A 3.457 1228 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.602 -0.01 -0.28% N/A N/A N/A 3.612 999 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.567 -0.01 -0.28% N/A N/A N/A 3.577 900 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.502 -0.01 -0.28% N/A N/A N/A 3.512 999 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 3.212 -0.01 -0.31% N/A N/A N/A 3.222 966 0
May 2025 /NNK5:NMX Apr 28, 2025 3.20 -0.01 -0.31% N/A N/A N/A 3.21 999 0
Jun 2025 /NNM5:NMX May 28, 2025 3.233 -0.01 -0.31% N/A N/A N/A 3.243 966 0
Jul 2025 /NNN5:NMX Jun 26, 2025 3.275 -0.01 -0.30% N/A N/A N/A 3.285 999 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 3.313 -0.01 -0.30% N/A N/A N/A 3.323 999 0
Sep 2025 /NNU5:NMX Aug 27, 2025 3.326 -0.01 -0.30% N/A N/A N/A 3.336 966 0
Oct 2025 /NNV5:NMX Sep 26, 2025 3.379 -0.01 -0.30% N/A N/A N/A 3.389 999 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.464 -0.01 -0.29% N/A N/A N/A 3.474 966 0
Dec 2015 /NNZ5:NMX Nov 25, 2025 3.624 -0.01 -0.28% N/A N/A N/A 3.634 999 0