Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.775 EOD     0.005 (+0.18%) Volume: 0 5:15 PM EST Nov 21, 2017
Today 5d 1m 3m 1y more
Last Price
2.775
Change $
0.005
Change %
0.18%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.77
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/21/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.017 -0.03 -0.98% N/A N/A N/A 3.047 50231 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.11 -0.03 -0.96% N/A N/A N/A 3.14 67871 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.11 -0.031 -0.99% N/A N/A N/A 3.141 51610 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.078 -0.029 -0.93% N/A N/A N/A 3.107 50114 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.94 -0.008 -0.27% N/A N/A N/A 2.948 56318 0
May 2018 /NNK8:NMX Apr 26, 2018 2.928 -0.005 -0.17% N/A N/A N/A 2.933 38689 0
Jun 2018 /NNM8:NMX May 29, 2018 2.956 -0.004 -0.14% N/A N/A N/A 2.96 54818 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.987 -0.004 -0.13% N/A N/A N/A 2.991 39850 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.99 -0.005 -0.17% N/A N/A N/A 2.995 40306 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.974 -0.006 -0.20% N/A N/A N/A 2.98 37539 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.998 -0.007 -0.23% N/A N/A N/A 3.005 48609 0
Nov 2018 /NNX8:NMX Oct 29, 2018 3.049 -0.007 -0.23% N/A N/A N/A 3.056 35907 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.185 -0.004 -0.13% N/A N/A N/A 3.189 38237 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.269 -0.004 -0.12% N/A N/A N/A 3.273 26557 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.237 -0.003 -0.09% N/A N/A N/A 3.24 22198 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.161 -0.003 -0.09% N/A N/A N/A 3.164 25350 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.80 0.004 0.14% N/A N/A N/A 2.796 20728 0
May 2019 /NNK9:NMX Apr 26, 2019 2.752 0.005 0.18% N/A N/A N/A 2.747 21504 0
Jun 2019 /NNM9:NMX May 29, 2019 2.772 0.005 0.18% N/A N/A N/A 2.767 20762 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.797 0.005 0.18% N/A N/A N/A 2.792 20902 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.797 0.005 0.18% N/A N/A N/A 2.792 20812 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.783 0.005 0.18% N/A N/A N/A 2.778 20243 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.805 0.005 0.18% N/A N/A N/A 2.80 21563 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.864 0.005 0.17% N/A N/A N/A 2.859 19516 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.016 0.005 0.17% N/A N/A N/A 3.011 20556 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.12 0.005 0.16% N/A N/A N/A 3.115 13926 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.094 0.005 0.16% N/A N/A N/A 3.089 12790 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.04 0.005 0.16% N/A N/A N/A 3.035 13565 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.747 0.005 0.18% N/A N/A N/A 2.742 11878 0
May 2020 /NNK0:NMX Apr 28, 2020 2.722 0.005 0.18% N/A N/A N/A 2.717 12220 0
Jun 2020 /NNM0:NMX May 27, 2020 2.747 0.005 0.18% N/A N/A N/A 2.742 11873 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.775 0.005 0.18% N/A N/A N/A 2.77 12439 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.79 0.005 0.18% N/A N/A N/A 2.785 12477 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.79 0.005 0.18% N/A N/A N/A 2.785 11946 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.815 0.005 0.18% N/A N/A N/A 2.81 12313 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.882 0.005 0.17% N/A N/A N/A 2.877 12109 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.035 0.005 0.17% N/A N/A N/A 3.03 12123 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.142 0.005 0.16% N/A N/A N/A 3.137 6091 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.114 0.005 0.16% N/A N/A N/A 3.109 5546 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.057 0.005 0.16% N/A N/A N/A 3.052 6019 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.749 0.005 0.18% N/A N/A N/A 2.744 6327 0
May 2021 /NNK1:NMX Apr 28, 2021 2.724 0.005 0.18% N/A N/A N/A 2.719 6515 0
Jun 2021 /NNM1:NMX May 26, 2021 2.749 0.005 0.18% N/A N/A N/A 2.744 6381 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.776 0.005 0.18% N/A N/A N/A 2.771 6441 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.791 0.005 0.18% N/A N/A N/A 2.786 6486 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.791 0.005 0.18% N/A N/A N/A 2.786 6233 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.817 0.005 0.18% N/A N/A N/A 2.812 6301 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.887 0.005 0.17% N/A N/A N/A 2.882 5827 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.037 0.002 0.07% N/A N/A N/A 3.035 6005 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.147 0.002 0.06% N/A N/A N/A 3.145 4214 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.119 0.002 0.06% N/A N/A N/A 3.117 3808 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.061 0.002 0.07% N/A N/A N/A 3.059 4222 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.751 0.002 0.07% N/A N/A N/A 2.749 4284 0
May 2022 /NNK2:NMX Apr 27, 2022 2.731 0.002 0.07% N/A N/A N/A 2.729 4410 0
Jun 2022 /NNM2:NMX May 26, 2022 2.756 0.002 0.07% N/A N/A N/A 2.754 4258 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.783 0.002 0.07% N/A N/A N/A 2.781 4382 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.803 0.002 0.07% N/A N/A N/A 2.801 4478 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.803 0.002 0.07% N/A N/A N/A 2.801 4249 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.829 0.002 0.07% N/A N/A N/A 2.827 4604 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.901 0.002 0.07% N/A N/A N/A 2.899 3959 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.051 -0.001 -0.03% N/A N/A N/A 3.052 4086 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.171 -0.001 -0.03% N/A N/A N/A 3.172 2558 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.143 -0.001 -0.03% N/A N/A N/A 3.144 2470 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.085 -0.001 -0.03% N/A N/A N/A 3.086 2707 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.778 -0.001 -0.04% N/A N/A N/A 2.779 2654 0
May 2023 /NNK3:NMX Apr 26, 2023 2.76 -0.001 -0.04% N/A N/A N/A 2.761 2734 0
Jun 2023 /NNM3:NMX May 26, 2023 2.785 -0.001 -0.04% N/A N/A N/A 2.786 2654 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.812 -0.001 -0.04% N/A N/A N/A 2.813 2710 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.835 -0.001 -0.04% N/A N/A N/A 2.836 2710 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.838 -0.001 -0.04% N/A N/A N/A 2.839 2626 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.868 -0.001 -0.03% N/A N/A N/A 2.869 2710 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.943 -0.001 -0.03% N/A N/A N/A 2.944 2644 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.095 -0.002 -0.06% N/A N/A N/A 3.097 2723 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.218 -0.002 -0.06% N/A N/A N/A 3.22 1975 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.19 -0.002 -0.06% N/A N/A N/A 3.192 1861 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.132 -0.002 -0.06% N/A N/A N/A 3.134 1975 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.825 -0.002 -0.07% N/A N/A N/A 2.827 1874 0
May 2024 /NNK4:NMX Apr 26, 2024 2.807 -0.002 -0.07% N/A N/A N/A 2.809 1931 0
Jun 2024 /NNM4:NMX May 29, 2024 2.833 -0.002 -0.07% N/A N/A N/A 2.835 1874 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.861 -0.002 -0.07% N/A N/A N/A 2.863 1931 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.884 -0.002 -0.07% N/A N/A N/A 2.886 1931 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.888 -0.002 -0.07% N/A N/A N/A 2.89 1870 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.92 -0.002 -0.07% N/A N/A N/A 2.922 1931 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.995 -0.002 -0.07% N/A N/A N/A 2.997 1878 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.15 -0.002 -0.06% N/A N/A N/A 3.152 1935 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.275 -0.002 -0.06% N/A N/A N/A 3.277 1557 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.247 -0.002 -0.06% N/A N/A N/A 3.249 1404 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.189 -0.002 -0.06% N/A N/A N/A 3.191 1557 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.884 -0.002 -0.07% N/A N/A N/A 2.886 1506 0
May 2025 /NNK5:NMX Apr 28, 2025 2.866 -0.002 -0.07% N/A N/A N/A 2.868 1557 0
Jun 2025 /NNM5:NMX May 28, 2025 2.894 -0.002 -0.07% N/A N/A N/A 2.896 1506 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.924 -0.002 -0.07% N/A N/A N/A 2.926 1557 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.953 -0.002 -0.07% N/A N/A N/A 2.955 1557 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.957 -0.002 -0.07% N/A N/A N/A 2.959 1506 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.992 -0.002 -0.07% N/A N/A N/A 2.994 1557 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.067 -0.002 -0.07% N/A N/A N/A 3.069 1506 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.222 -0.002 -0.06% N/A N/A N/A 3.224 1557 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.347 -0.002 -0.06% N/A N/A N/A 3.349 394 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.319 -0.002 -0.06% N/A N/A N/A 3.321 367 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.259 -0.002 -0.06% N/A N/A N/A 3.261 394 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.954 -0.002 -0.07% N/A N/A N/A 2.956 385 0
May 2026 /NNK6:NMX Apr 28, 2026 2.939 -0.002 -0.07% N/A N/A N/A 2.941 394 0
Jun 2026 /NNM6:NMX May 27, 2026 2.967 -0.002 -0.07% N/A N/A N/A 2.969 385 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.997 -0.002 -0.07% N/A N/A N/A 2.999 394 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 3.026 -0.002 -0.07% N/A N/A N/A 3.028 394 0
Sep 2026 /NNU6:NMX Aug 27, 2026 3.034 -0.002 -0.07% N/A N/A N/A 3.036 385 0
Oct 2026 /NNV6:NMX Sep 28, 2026 3.074 -0.002 -0.07% N/A N/A N/A 3.076 394 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.149 -0.002 -0.06% N/A N/A N/A 3.151 385 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.304 -0.002 -0.06% N/A N/A N/A 3.306 394 0