Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.564 EOD     -0.009 (-0.25%) Volume: 0 5:15 PM EDT Mar 26, 2015
Today 5d 1m 3m 1y more
Last Price
3.564
Change $
0.009
Change %
0.25%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.573
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/26/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2015 /NNK5:NMX Apr 27, 2015 2.688 -0.052 -1.90% 2.687 2.687 2.687 2.74 102182 2
Jun 2015 /NNM5:NMX May 26, 2015 2.736 -0.052 -1.87% N/A N/A N/A 2.788 56168 0
Jul 2015 /NNN5:NMX Jun 25, 2015 2.795 -0.05 -1.76% N/A N/A N/A 2.845 79697 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.822 -0.049 -1.71% N/A N/A N/A 2.871 56869 0
Sep 2015 /NNU5:NMX Aug 26, 2015 2.823 -0.047 -1.64% N/A N/A N/A 2.87 54202 0
Oct 2015 /NNV5:NMX Sep 25, 2015 2.851 -0.045 -1.55% N/A N/A N/A 2.896 102419 0
Nov 2015 /NNX5:NMX Oct 27, 2015 2.946 -0.044 -1.47% N/A N/A N/A 2.99 69163 1
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.103 -0.041 -1.30% N/A N/A N/A 3.144 64592 1
Jan 2016 /NNF6:NMX Dec 28, 2015 3.221 -0.038 -1.17% N/A N/A N/A 3.259 67819 1
Feb 2016 /NNG6:NMX Jan 26, 2016 3.209 -0.037 -1.14% N/A N/A N/A 3.246 42474 1
Mar 2016 /NNH6:NMX Feb 24, 2016 3.16 -0.033 -1.03% N/A N/A N/A 3.193 45385 1
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.02 -0.027 -0.89% N/A N/A N/A 3.047 47093 0
May 2016 /NNK6:NMX Apr 26, 2016 3.024 -0.026 -0.85% N/A N/A N/A 3.05 35779 0
Jun 2016 /NNM6:NMX May 25, 2016 3.056 -0.026 -0.84% N/A N/A N/A 3.082 34433 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.093 -0.026 -0.83% N/A N/A N/A 3.119 34233 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.10 -0.027 -0.86% N/A N/A N/A 3.127 33476 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.09 -0.026 -0.83% N/A N/A N/A 3.116 33576 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.117 -0.026 -0.83% N/A N/A N/A 3.143 34972 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.195 -0.024 -0.75% N/A N/A N/A 3.219 33398 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.38 -0.022 -0.65% N/A N/A N/A 3.402 31877 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.533 -0.02 -0.56% N/A N/A N/A 3.553 23301 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.521 -0.019 -0.54% N/A N/A N/A 3.54 19398 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.467 -0.017 -0.49% N/A N/A N/A 3.484 19251 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.225 -0.009 -0.28% N/A N/A N/A 3.234 20517 0
May 2017 /NNK7:NMX Apr 25, 2017 3.228 -0.009 -0.28% N/A N/A N/A 3.237 19364 0
Jun 2017 /NNM7:NMX May 25, 2017 3.266 -0.009 -0.27% N/A N/A N/A 3.275 15907 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.307 -0.009 -0.27% N/A N/A N/A 3.316 16313 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.318 -0.009 -0.27% N/A N/A N/A 3.327 16455 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.306 -0.009 -0.27% N/A N/A N/A 3.315 15856 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.328 -0.009 -0.27% N/A N/A N/A 3.337 16631 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.40 -0.009 -0.26% N/A N/A N/A 3.409 14732 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.572 -0.009 -0.25% N/A N/A N/A 3.581 16550 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.707 -0.009 -0.24% N/A N/A N/A 3.716 10648 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.685 -0.009 -0.24% N/A N/A N/A 3.694 7684 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.622 -0.009 -0.25% N/A N/A N/A 3.631 9420 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.312 -0.009 -0.27% N/A N/A N/A 3.321 8205 0
May 2018 /NNK8:NMX Apr 25, 2018 3.314 -0.009 -0.27% N/A N/A N/A 3.323 7026 0
Jun 2018 /NNM8:NMX May 25, 2018 3.346 -0.009 -0.27% N/A N/A N/A 3.355 6660 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.382 -0.009 -0.27% N/A N/A N/A 3.391 6726 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.393 -0.009 -0.26% N/A N/A N/A 3.402 6694 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.386 -0.009 -0.27% N/A N/A N/A 3.395 6504 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.41 -0.009 -0.26% N/A N/A N/A 3.419 7049 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.483 -0.009 -0.26% N/A N/A N/A 3.492 6597 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.655 -0.009 -0.25% N/A N/A N/A 3.664 8024 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.79 -0.009 -0.24% N/A N/A N/A 3.799 10474 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.768 -0.009 -0.24% N/A N/A N/A 3.777 8080 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.705 -0.009 -0.24% N/A N/A N/A 3.714 9221 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.39 -0.009 -0.26% N/A N/A N/A 3.399 7934 0
May 2019 /NNK9:NMX Apr 25, 2019 3.388 -0.009 -0.26% N/A N/A N/A 3.397 7932 0
Jun 2019 /NNM9:NMX May 28, 2019 3.421 -0.009 -0.26% N/A N/A N/A 3.43 7717 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.455 -0.009 -0.26% N/A N/A N/A 3.464 8009 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.472 -0.009 -0.26% N/A N/A N/A 3.481 7948 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.464 -0.009 -0.26% N/A N/A N/A 3.473 7718 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.487 -0.009 -0.26% N/A N/A N/A 3.496 7803 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.569 -0.009 -0.25% N/A N/A N/A 3.578 8041 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.749 -0.009 -0.24% N/A N/A N/A 3.758 8814 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.887 -0.009 -0.23% N/A N/A N/A 3.896 6416 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.865 -0.009 -0.23% N/A N/A N/A 3.874 5723 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.802 -0.009 -0.24% N/A N/A N/A 3.811 6099 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.502 -0.009 -0.26% N/A N/A N/A 3.511 5618 0
May 2020 /NNK0:NMX Apr 27, 2020 3.502 -0.009 -0.26% N/A N/A N/A 3.511 5797 0
Jun 2020 /NNM0:NMX May 26, 2020 3.532 -0.009 -0.25% N/A N/A N/A 3.541 5618 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.564 -0.009 -0.25% N/A N/A N/A 3.573 5797 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.586 -0.009 -0.25% N/A N/A N/A 3.595 5797 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.578 -0.009 -0.25% N/A N/A N/A 3.587 5618 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.604 -0.009 -0.25% N/A N/A N/A 3.613 5797 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.69 -0.009 -0.24% N/A N/A N/A 3.699 5600 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.877 -0.009 -0.23% N/A N/A N/A 3.886 5610 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.016 -0.009 -0.22% N/A N/A N/A 4.025 2769 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.994 -0.009 -0.22% N/A N/A N/A 4.003 2596 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.931 -0.009 -0.23% N/A N/A N/A 3.94 2849 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.641 -0.009 -0.25% N/A N/A N/A 3.65 2651 0
May 2021 /NNK1:NMX Apr 27, 2021 3.641 -0.009 -0.25% N/A N/A N/A 3.65 2733 0
Jun 2021 /NNM1:NMX May 25, 2021 3.671 -0.009 -0.24% N/A N/A N/A 3.68 2649 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.708 -0.009 -0.24% N/A N/A N/A 3.717 2728 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.738 -0.009 -0.24% N/A N/A N/A 3.747 2729 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.735 -0.009 -0.24% N/A N/A N/A 3.744 2648 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.771 -0.009 -0.24% N/A N/A N/A 3.78 2733 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.857 -0.009 -0.23% N/A N/A N/A 3.866 2682 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.044 -0.009 -0.22% N/A N/A N/A 4.053 2765 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.179 -0.009 -0.21% N/A N/A N/A 4.188 2054 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.155 -0.009 -0.22% N/A N/A N/A 4.164 1852 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.09 -0.009 -0.22% N/A N/A N/A 4.099 2062 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.80 -0.009 -0.24% N/A N/A N/A 3.809 1996 0
May 2022 /NNK2:NMX Apr 26, 2022 3.792 -0.009 -0.24% N/A N/A N/A 3.801 2048 0
Jun 2022 /NNM2:NMX May 25, 2022 3.822 -0.009 -0.23% N/A N/A N/A 3.831 1970 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.86 -0.009 -0.23% N/A N/A N/A 3.869 2020 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.898 -0.009 -0.23% N/A N/A N/A 3.907 2016 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.904 -0.009 -0.23% N/A N/A N/A 3.913 1961 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.949 -0.009 -0.23% N/A N/A N/A 3.958 2042 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.039 -0.009 -0.22% N/A N/A N/A 4.048 1987 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.23 -0.009 -0.21% N/A N/A N/A 4.239 2050 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.335 -0.009 -0.21% N/A N/A N/A 4.344 1266 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.31 -0.009 -0.21% N/A N/A N/A 4.319 1170 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.24 -0.009 -0.21% N/A N/A N/A 4.249 1266 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.94 -0.009 -0.23% N/A N/A N/A 3.949 1354 0
May 2023 /NNK3:NMX Apr 25, 2023 3.928 -0.009 -0.23% N/A N/A N/A 3.937 1390 0
Jun 2023 /NNM3:NMX May 25, 2023 3.958 -0.009 -0.23% N/A N/A N/A 3.967 1354 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.999 -0.009 -0.22% N/A N/A N/A 4.008 1390 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.038 -0.009 -0.22% N/A N/A N/A 4.047 1390 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.048 -0.009 -0.22% N/A N/A N/A 4.057 1354 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.10 -0.009 -0.22% N/A N/A N/A 4.109 1390 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.19 -0.009 -0.21% N/A N/A N/A 4.199 1234 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.38 -0.009 -0.21% N/A N/A N/A 4.389 1266 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.478 -0.009 -0.20% N/A N/A N/A 4.487 1132 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.45 -0.009 -0.20% N/A N/A N/A 4.459 1060 0