Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.599 EOD     -0.019 (-0.41%) Volume: 0 5:15 PM EDT Jul 24, 2014
Today 5d 1m 3m 1y more
Last Price
4.599
Change $
0.019
Change %
0.41%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.618
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/24/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2014 /NNQ4:NMX Jul 28, 2014 3.847 0.085 2.26% N/A N/A N/A 3.762 106373 26
Sep 2014 /NNU4:NMX Aug 26, 2014 3.85 0.074 1.96% N/A N/A N/A 3.776 79238 24
Oct 2014 /NNV4:NMX Sep 25, 2014 3.859 0.072 1.90% N/A N/A N/A 3.787 162040 5
Nov 2014 /NNX4:NMX Oct 28, 2014 3.906 0.067 1.75% N/A N/A N/A 3.839 96890 1
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.985 0.064 1.63% N/A N/A N/A 3.921 70572 0
Jan 2015 /NNF5:NMX Dec 26, 2014 4.054 0.059 1.48% N/A N/A N/A 3.995 133552 0
Feb 2015 /NNG5:NMX Jan 27, 2015 4.04 0.055 1.38% N/A N/A N/A 3.985 58649 0
Mar 2015 /NNH5:NMX Feb 24, 2015 3.966 0.051 1.30% N/A N/A N/A 3.915 141242 0
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.746 0.028 0.75% N/A N/A N/A 3.718 85149 0
May 2015 /NNK5:NMX Apr 27, 2015 3.737 0.025 0.67% N/A N/A N/A 3.712 66829 0
Jun 2015 /NNM5:NMX May 26, 2015 3.771 0.024 0.64% N/A N/A N/A 3.747 41331 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.805 0.023 0.61% N/A N/A N/A 3.782 47461 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.814 0.022 0.58% N/A N/A N/A 3.792 39294 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.80 0.022 0.58% N/A N/A N/A 3.778 39834 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.818 0.022 0.58% N/A N/A N/A 3.796 66224 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.893 0.021 0.54% N/A N/A N/A 3.872 56432 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.065 0.02 0.49% N/A N/A N/A 4.045 43152 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.199 0.019 0.45% N/A N/A N/A 4.18 33483 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.18 0.018 0.43% N/A N/A N/A 4.162 19418 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.119 0.016 0.39% N/A N/A N/A 4.103 27862 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.901 0.008 0.21% N/A N/A N/A 3.893 28653 0
May 2016 /NNK6:NMX Apr 26, 2016 3.911 0.008 0.20% N/A N/A N/A 3.903 20351 0
Jun 2016 /NNM6:NMX May 25, 2016 3.938 0.007 0.18% N/A N/A N/A 3.931 17809 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.965 0.006 0.15% N/A N/A N/A 3.959 17700 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.975 0.006 0.15% N/A N/A N/A 3.969 17348 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.966 0.006 0.15% N/A N/A N/A 3.96 17487 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.988 0.006 0.15% N/A N/A N/A 3.982 17783 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.063 0.005 0.12% N/A N/A N/A 4.058 17721 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.233 0.004 0.09% N/A N/A N/A 4.229 17981 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.363 0.004 0.09% N/A N/A N/A 4.359 22692 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.348 0.004 0.09% N/A N/A N/A 4.344 15853 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.293 0.004 0.09% N/A N/A N/A 4.289 14170 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.068 0.009 0.22% N/A N/A N/A 4.059 18324 0
May 2017 /NNK7:NMX Apr 25, 2017 4.082 0.009 0.22% N/A N/A N/A 4.073 17170 0
Jun 2017 /NNM7:NMX May 25, 2017 4.113 0.009 0.22% N/A N/A N/A 4.104 13895 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.148 0.009 0.22% N/A N/A N/A 4.139 14173 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.163 0.009 0.22% N/A N/A N/A 4.154 14341 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.158 0.009 0.22% N/A N/A N/A 4.149 14053 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.186 0.009 0.22% N/A N/A N/A 4.177 14836 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.259 0.008 0.19% N/A N/A N/A 4.251 13376 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.428 0.007 0.16% N/A N/A N/A 4.421 15371 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.561 0.007 0.15% N/A N/A N/A 4.554 8874 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.541 0.007 0.15% N/A N/A N/A 4.534 6373 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.481 0.007 0.16% N/A N/A N/A 4.474 9317 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.233 0.002 0.05% N/A N/A N/A 4.231 7717 0
May 2018 /NNK8:NMX Apr 25, 2018 4.247 0.002 0.05% N/A N/A N/A 4.245 6702 0
Jun 2018 /NNM8:NMX May 25, 2018 4.269 0.002 0.05% N/A N/A N/A 4.267 5755 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.297 0.002 0.05% N/A N/A N/A 4.295 5875 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.317 0.002 0.05% N/A N/A N/A 4.315 5808 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.323 0.002 0.05% N/A N/A N/A 4.321 5826 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.355 0.002 0.05% N/A N/A N/A 4.353 5860 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.442 0.001 0.02% N/A N/A N/A 4.441 5258 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.613 -0.001 -0.02% N/A N/A N/A 4.614 7001 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.73 -0.002 -0.04% N/A N/A N/A 4.732 7003 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.707 -0.002 -0.04% N/A N/A N/A 4.709 4304 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.644 -0.002 -0.04% N/A N/A N/A 4.646 4638 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.379 -0.009 -0.21% N/A N/A N/A 4.388 4324 0
May 2019 /NNK9:NMX Apr 25, 2019 4.393 -0.009 -0.20% N/A N/A N/A 4.402 3749 0
Jun 2019 /NNM9:NMX May 28, 2019 4.415 -0.009 -0.20% N/A N/A N/A 4.424 3639 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.443 -0.009 -0.20% N/A N/A N/A 4.452 3828 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.463 -0.009 -0.20% N/A N/A N/A 4.472 3748 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.469 -0.009 -0.20% N/A N/A N/A 4.478 3639 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.501 -0.009 -0.20% N/A N/A N/A 4.51 3694 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.591 -0.009 -0.20% N/A N/A N/A 4.60 3578 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.774 -0.009 -0.19% N/A N/A N/A 4.783 3685 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.874 -0.009 -0.18% N/A N/A N/A 4.883 1748 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.851 -0.009 -0.19% N/A N/A N/A 4.86 1559 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.788 -0.009 -0.19% N/A N/A N/A 4.797 1651 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.518 -0.019 -0.42% N/A N/A N/A 4.537 1532 0
May 2020 /NNK0:NMX Apr 27, 2020 4.538 -0.019 -0.42% N/A N/A N/A 4.557 1576 0
Jun 2020 /NNM0:NMX May 26, 2020 4.562 -0.019 -0.41% N/A N/A N/A 4.581 1532 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.599 -0.019 -0.41% N/A N/A N/A 4.618 1576 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.626 -0.019 -0.41% N/A N/A N/A 4.645 1576 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.631 -0.019 -0.41% N/A N/A N/A 4.65 1531 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.663 -0.019 -0.41% N/A N/A N/A 4.682 1575 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.751 -0.019 -0.40% N/A N/A N/A 4.77 1619 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.939 -0.019 -0.38% N/A N/A N/A 4.958 1784 0
Jan 2021 /NNF1:NMX Dec 28, 2020 5.033 -0.019 -0.38% N/A N/A N/A 5.052 2205 0
Feb 2021 /NNG1:NMX Jan 26, 2021 5.01 -0.019 -0.38% N/A N/A N/A 5.029 2031 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.947 -0.019 -0.38% N/A N/A N/A 4.966 2205 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.662 -0.019 -0.41% N/A N/A N/A 4.681 2079 0
May 2021 /NNK1:NMX Apr 27, 2021 4.691 -0.019 -0.40% N/A N/A N/A 4.71 2138 0
Jun 2021 /NNM1:NMX May 25, 2021 4.723 -0.019 -0.40% N/A N/A N/A 4.742 2079 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.764 -0.019 -0.40% N/A N/A N/A 4.783 2138 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.794 -0.019 -0.39% N/A N/A N/A 4.813 2138 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.799 -0.019 -0.39% N/A N/A N/A 4.818 2079 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.836 -0.019 -0.39% N/A N/A N/A 4.855 2138 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.924 -0.019 -0.38% N/A N/A N/A 4.943 2109 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 5.112 -0.019 -0.37% N/A N/A N/A 5.131 2169 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.206 -0.019 -0.36% N/A N/A N/A 5.225 1743 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.181 -0.019 -0.37% N/A N/A N/A 5.20 1584 0
Mar 2022 /NNH2:NMX Feb 23, 2022 5.111 -0.019 -0.37% N/A N/A N/A 5.13 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.816 -0.019 -0.39% N/A N/A N/A 4.835 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 4.815 -0.019 -0.39% N/A N/A N/A 4.834 1743 0
Jun 2022 /NNM2:NMX May 25, 2022 4.848 -0.019 -0.39% N/A N/A N/A 4.867 1690 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.888 -0.019 -0.39% N/A N/A N/A 4.907 1743 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.93 -0.019 -0.38% N/A N/A N/A 4.949 1743 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.94 -0.019 -0.38% N/A N/A N/A 4.959 1690 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.986 -0.019 -0.38% N/A N/A N/A 5.005 1743 0
Nov 2022 /NNX2:NMX Oct 26, 2022 5.077 -0.019 -0.37% N/A N/A N/A 5.096 1690 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.268 -0.019 -0.36% N/A N/A N/A 5.287 1743 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.364 -0.019 -0.35% N/A N/A N/A 5.383 1048 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.339 -0.019 -0.35% N/A N/A N/A 5.358 946 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.264 -0.019 -0.36% N/A N/A N/A 5.283 1048 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.944 -0.019 -0.38% N/A N/A N/A 4.963 1014 0
May 2023 /NNK3:NMX Apr 25, 2023 4.929 -0.019 -0.38% N/A N/A N/A 4.948 1048 0
Jun 2023 /NNM3:NMX May 25, 2023 4.959 -0.019 -0.38% N/A N/A N/A 4.978 1014 0