Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.741 EOD     -0.006 (-0.22%) Volume: 0 5:15 PM EDT Sep 19, 2017
Today 5d 1m 3m 1y more
Last Price
2.741
Change $
0.006
Change %
0.22%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.747
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/19/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2017 /NNV7:NMX Sep 27, 2017 3.122 -0.024 -0.76% N/A N/A N/A 3.146 61724 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.175 -0.02 -0.63% N/A N/A N/A 3.195 48230 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.319 -0.018 -0.54% N/A N/A N/A 3.337 49850 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.419 -0.017 -0.49% N/A N/A N/A 3.436 66230 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.419 -0.014 -0.41% N/A N/A N/A 3.433 50171 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.37 -0.011 -0.33% N/A N/A N/A 3.381 48752 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.986 0.00 0.00% N/A N/A N/A 2.986 52742 0
May 2018 /NNK8:NMX Apr 26, 2018 2.947 0.00 0.00% N/A N/A N/A 2.947 37591 0
Jun 2018 /NNM8:NMX May 29, 2018 2.97 0.00 0.00% N/A N/A N/A 2.97 52401 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.993 0.00 0.00% N/A N/A N/A 2.993 38923 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.996 0.001 0.03% N/A N/A N/A 2.995 39364 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.975 0.001 0.03% N/A N/A N/A 2.974 35320 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.997 0.002 0.07% N/A N/A N/A 2.995 47271 0
Nov 2018 /NNX8:NMX Oct 29, 2018 3.046 0.002 0.07% N/A N/A N/A 3.044 34114 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.18 0.003 0.09% N/A N/A N/A 3.177 36260 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.267 0.003 0.09% N/A N/A N/A 3.264 22352 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.246 0.002 0.06% N/A N/A N/A 3.244 18641 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.18 0.001 0.03% N/A N/A N/A 3.179 21117 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.782 -0.003 -0.11% N/A N/A N/A 2.785 15643 0
May 2019 /NNK9:NMX Apr 26, 2019 2.748 -0.001 -0.04% N/A N/A N/A 2.749 16247 0
Jun 2019 /NNM9:NMX May 29, 2019 2.771 -0.001 -0.04% N/A N/A N/A 2.772 15776 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.794 -0.001 -0.04% N/A N/A N/A 2.795 15943 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.798 -0.001 -0.04% N/A N/A N/A 2.799 15885 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.784 -0.001 -0.04% N/A N/A N/A 2.785 15488 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.808 -0.002 -0.07% N/A N/A N/A 2.81 16543 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.873 -0.005 -0.17% N/A N/A N/A 2.878 16089 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.021 -0.007 -0.23% N/A N/A N/A 3.028 16935 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.123 -0.007 -0.22% N/A N/A N/A 3.13 12139 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.098 -0.007 -0.23% N/A N/A N/A 3.105 11135 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.041 -0.007 -0.23% N/A N/A N/A 3.048 11729 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.719 -0.007 -0.26% N/A N/A N/A 2.726 11164 0
May 2020 /NNK0:NMX Apr 28, 2020 2.692 -0.006 -0.22% N/A N/A N/A 2.698 11614 0
Jun 2020 /NNM0:NMX May 27, 2020 2.715 -0.006 -0.22% N/A N/A N/A 2.721 11257 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.741 -0.006 -0.22% N/A N/A N/A 2.747 11791 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.751 -0.013 -0.47% N/A N/A N/A 2.764 11829 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.747 -0.012 -0.43% N/A N/A N/A 2.759 11338 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.775 -0.011 -0.39% N/A N/A N/A 2.786 11642 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.848 -0.011 -0.38% N/A N/A N/A 2.859 11187 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.991 -0.008 -0.27% N/A N/A N/A 2.999 11163 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.099 -0.007 -0.23% N/A N/A N/A 3.106 5650 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.074 -0.006 -0.19% N/A N/A N/A 3.08 5197 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.016 -0.006 -0.20% N/A N/A N/A 3.022 5672 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.696 -0.011 -0.41% N/A N/A N/A 2.707 5804 0
May 2021 /NNK1:NMX Apr 28, 2021 2.671 -0.013 -0.48% N/A N/A N/A 2.684 5974 0
Jun 2021 /NNM1:NMX May 26, 2021 2.693 -0.014 -0.52% N/A N/A N/A 2.707 5800 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.716 -0.015 -0.55% N/A N/A N/A 2.731 5797 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.735 -0.016 -0.58% N/A N/A N/A 2.751 5842 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.733 -0.016 -0.58% N/A N/A N/A 2.749 5608 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.759 -0.016 -0.58% N/A N/A N/A 2.775 5726 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.832 -0.018 -0.63% N/A N/A N/A 2.85 5489 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.983 -0.018 -0.60% N/A N/A N/A 3.001 5654 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.091 -0.02 -0.64% N/A N/A N/A 3.111 3935 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.065 -0.02 -0.65% N/A N/A N/A 3.085 3556 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.005 -0.02 -0.66% N/A N/A N/A 3.025 3943 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.685 -0.02 -0.74% N/A N/A N/A 2.705 3938 0
May 2022 /NNK2:NMX Apr 27, 2022 2.669 -0.02 -0.74% N/A N/A N/A 2.689 4053 0
Jun 2022 /NNM2:NMX May 26, 2022 2.695 -0.02 -0.74% N/A N/A N/A 2.715 3912 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.723 -0.02 -0.73% N/A N/A N/A 2.743 4025 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.748 -0.02 -0.72% N/A N/A N/A 2.768 4021 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.751 -0.02 -0.72% N/A N/A N/A 2.771 3903 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.781 -0.02 -0.71% N/A N/A N/A 2.801 4232 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.856 -0.02 -0.70% N/A N/A N/A 2.876 3689 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.007 -0.02 -0.66% N/A N/A N/A 3.027 3807 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.118 -0.019 -0.61% N/A N/A N/A 3.137 2548 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.09 -0.019 -0.61% N/A N/A N/A 3.109 2470 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.028 -0.019 -0.62% N/A N/A N/A 3.047 2708 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.703 -0.019 -0.70% N/A N/A N/A 2.722 2624 0
May 2023 /NNK3:NMX Apr 26, 2023 2.687 -0.019 -0.70% N/A N/A N/A 2.706 2704 0
Jun 2023 /NNM3:NMX May 26, 2023 2.712 -0.019 -0.70% N/A N/A N/A 2.731 2624 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.739 -0.019 -0.69% N/A N/A N/A 2.758 2680 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.765 -0.019 -0.68% N/A N/A N/A 2.784 2680 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.768 -0.019 -0.68% N/A N/A N/A 2.787 2596 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.802 -0.019 -0.67% N/A N/A N/A 2.821 2680 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.878 -0.019 -0.66% N/A N/A N/A 2.897 2604 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.031 -0.019 -0.62% N/A N/A N/A 3.05 2684 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.156 -0.019 -0.60% N/A N/A N/A 3.175 1823 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.127 -0.019 -0.60% N/A N/A N/A 3.146 1714 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.063 -0.019 -0.62% N/A N/A N/A 3.082 1823 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.736 -0.016 -0.58% N/A N/A N/A 2.752 1766 0
May 2024 /NNK4:NMX Apr 26, 2024 2.72 -0.016 -0.58% N/A N/A N/A 2.736 1823 0
Jun 2024 /NNM4:NMX May 29, 2024 2.746 -0.016 -0.58% N/A N/A N/A 2.762 1766 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.774 -0.016 -0.57% N/A N/A N/A 2.79 1823 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.80 -0.016 -0.57% N/A N/A N/A 2.816 1823 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.804 -0.016 -0.57% N/A N/A N/A 2.82 1766 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.839 -0.016 -0.56% N/A N/A N/A 2.855 1823 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.915 -0.016 -0.55% N/A N/A N/A 2.931 1768 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.068 -0.016 -0.52% N/A N/A N/A 3.084 1823 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.193 -0.016 -0.50% N/A N/A N/A 3.209 1433 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.163 -0.014 -0.44% N/A N/A N/A 3.177 1292 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.096 -0.014 -0.45% N/A N/A N/A 3.11 1433 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.766 -0.014 -0.50% N/A N/A N/A 2.78 1386 0
May 2025 /NNK5:NMX Apr 28, 2025 2.75 -0.014 -0.51% N/A N/A N/A 2.764 1433 0
Jun 2025 /NNM5:NMX May 28, 2025 2.78 -0.014 -0.50% N/A N/A N/A 2.794 1386 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.814 -0.014 -0.50% N/A N/A N/A 2.828 1433 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.847 -0.014 -0.49% N/A N/A N/A 2.861 1433 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.852 -0.014 -0.49% N/A N/A N/A 2.866 1386 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.89 -0.014 -0.48% N/A N/A N/A 2.904 1433 0
Nov 2025 /NNX5:NMX Oct 29, 2025 2.966 -0.014 -0.47% N/A N/A N/A 2.98 1386 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.119 -0.014 -0.45% N/A N/A N/A 3.133 1433 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.244 -0.014 -0.43% N/A N/A N/A 3.258 567 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.21 -0.012 -0.37% N/A N/A N/A 3.222 516 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.137 -0.012 -0.38% N/A N/A N/A 3.149 567 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.802 -0.012 -0.43% N/A N/A N/A 2.814 550 0
May 2026 /NNK6:NMX Apr 28, 2026 2.787 -0.012 -0.43% N/A N/A N/A 2.799 567 0
Jun 2026 /NNM6:NMX May 27, 2026 2.82 -0.012 -0.42% N/A N/A N/A 2.832 550 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.865 -0.012 -0.42% N/A N/A N/A 2.877 567 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 2.905 -0.012 -0.41% N/A N/A N/A 2.917 567 0
Sep 2016 /NNU6:NMX Aug 27, 2026 2.92 -0.012 -0.41% N/A N/A N/A 2.932 550 0
Oct 2016 /NNV6:NMX Sep 28, 2026 2.975 -0.012 -0.40% N/A N/A N/A 2.987 567 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.053 -0.012 -0.39% N/A N/A N/A 3.065 550 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.208 -0.012 -0.37% N/A N/A N/A 3.22 567 0