Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 4.30 EOD     -0.02 (-0.46%) Volume: 0 5:15 PM EST Nov 21, 2014
Today 5d 1m 3m 1y more
Last Price
4.30
Change $
0.02
Change %
0.46%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.32
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/21/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2015 /NNF5:NMX Dec 26, 2014 4.417 -0.232 -4.99% N/A N/A N/A 4.649 141879 14
Feb 2015 /NNG5:NMX Jan 27, 2015 4.387 -0.224 -4.86% N/A N/A N/A 4.611 63936 4
Mar 2015 /NNH5:NMX Feb 24, 2015 4.307 -0.207 -4.59% N/A N/A N/A 4.514 145493 19
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.732 -0.091 -2.38% N/A N/A N/A 3.823 89296 21
May 2015 /NNK5:NMX Apr 27, 2015 3.681 -0.073 -1.94% N/A N/A N/A 3.754 79400 4
Jun 2015 /NNM5:NMX May 26, 2015 3.695 -0.072 -1.91% N/A N/A N/A 3.767 51494 2
Jul 2015 /NNN5:NMX Jun 25, 2015 3.715 -0.071 -1.88% N/A N/A N/A 3.786 61383 2
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.717 -0.072 -1.90% N/A N/A N/A 3.789 50719 2
Sep 2015 /NNU5:NMX Aug 26, 2015 3.70 -0.073 -1.93% N/A N/A N/A 3.773 50207 2
Oct 2015 /NNV5:NMX Sep 25, 2015 3.726 -0.074 -1.95% N/A N/A N/A 3.80 82492 4
Nov 2015 /NNX5:NMX Oct 27, 2015 3.806 -0.063 -1.63% N/A N/A N/A 3.869 65339 3
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.98 -0.053 -1.31% N/A N/A N/A 4.033 52762 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.114 -0.046 -1.11% N/A N/A N/A 4.16 45861 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.081 -0.042 -1.02% N/A N/A N/A 4.123 30726 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.005 -0.038 -0.94% N/A N/A N/A 4.043 36733 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.755 -0.025 -0.66% N/A N/A N/A 3.78 35692 0
May 2016 /NNK6:NMX Apr 26, 2016 3.746 -0.022 -0.58% N/A N/A N/A 3.768 26192 0
Jun 2016 /NNM6:NMX May 25, 2016 3.77 -0.019 -0.50% N/A N/A N/A 3.789 24550 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.795 -0.019 -0.50% N/A N/A N/A 3.814 24725 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.804 -0.019 -0.50% N/A N/A N/A 3.823 24013 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.79 -0.018 -0.47% N/A N/A N/A 3.808 24163 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.814 -0.018 -0.47% N/A N/A N/A 3.832 25364 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.885 -0.018 -0.46% N/A N/A N/A 3.903 24685 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.05 -0.011 -0.27% N/A N/A N/A 4.061 24861 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.182 -0.011 -0.26% N/A N/A N/A 4.193 23839 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.16 -0.011 -0.26% N/A N/A N/A 4.171 17842 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.10 -0.009 -0.22% N/A N/A N/A 4.109 15851 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.87 -0.009 -0.23% N/A N/A N/A 3.879 19250 0
May 2017 /NNK7:NMX Apr 25, 2017 3.865 -0.009 -0.23% N/A N/A N/A 3.874 17927 0
Jun 2017 /NNM7:NMX May 25, 2017 3.893 -0.009 -0.23% N/A N/A N/A 3.902 14804 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.926 -0.009 -0.23% N/A N/A N/A 3.935 15181 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.937 -0.009 -0.23% N/A N/A N/A 3.946 15344 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.927 -0.009 -0.23% N/A N/A N/A 3.936 14919 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.951 -0.009 -0.23% N/A N/A N/A 3.96 16364 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.03 -0.009 -0.22% N/A N/A N/A 4.039 14162 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.198 -0.009 -0.21% N/A N/A N/A 4.207 16575 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.328 -0.009 -0.21% N/A N/A N/A 4.337 9962 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.306 -0.009 -0.21% N/A N/A N/A 4.315 6895 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.244 -0.009 -0.21% N/A N/A N/A 4.253 9346 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.989 -0.012 -0.30% N/A N/A N/A 4.001 8034 0
May 2018 /NNK8:NMX Apr 25, 2018 3.984 -0.012 -0.30% N/A N/A N/A 3.996 6563 0
Jun 2018 /NNM8:NMX May 25, 2018 4.012 -0.012 -0.30% N/A N/A N/A 4.024 5871 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.044 -0.012 -0.30% N/A N/A N/A 4.056 5997 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.056 -0.012 -0.29% N/A N/A N/A 4.068 5929 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.05 -0.012 -0.30% N/A N/A N/A 4.062 5926 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.074 -0.012 -0.29% N/A N/A N/A 4.086 6654 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.159 -0.012 -0.29% N/A N/A N/A 4.171 5450 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.334 -0.012 -0.28% N/A N/A N/A 4.346 7208 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.466 -0.012 -0.27% N/A N/A N/A 4.478 9301 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.444 -0.012 -0.27% N/A N/A N/A 4.456 6837 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.382 -0.012 -0.27% N/A N/A N/A 4.394 7792 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.102 -0.012 -0.29% N/A N/A N/A 4.114 6946 0
May 2019 /NNK9:NMX Apr 25, 2019 4.112 -0.012 -0.29% N/A N/A N/A 4.124 6670 0
Jun 2019 /NNM9:NMX May 28, 2019 4.14 -0.012 -0.29% N/A N/A N/A 4.152 6512 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.171 -0.012 -0.29% N/A N/A N/A 4.183 6746 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.185 -0.012 -0.29% N/A N/A N/A 4.197 6685 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.179 -0.012 -0.29% N/A N/A N/A 4.191 6513 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.205 -0.012 -0.28% N/A N/A N/A 4.217 6595 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.295 -0.012 -0.28% N/A N/A N/A 4.307 6504 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.48 -0.012 -0.27% N/A N/A N/A 4.492 7209 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.61 -0.012 -0.26% N/A N/A N/A 4.622 3045 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.587 -0.012 -0.26% N/A N/A N/A 4.599 2137 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.524 -0.012 -0.26% N/A N/A N/A 4.536 2271 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.234 -0.012 -0.28% N/A N/A N/A 4.246 2372 0
May 2020 /NNK0:NMX Apr 27, 2020 4.247 -0.014 -0.33% N/A N/A N/A 4.261 2197 0
Jun 2020 /NNM0:NMX May 26, 2020 4.272 -0.017 -0.40% N/A N/A N/A 4.289 2132 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.30 -0.02 -0.46% N/A N/A N/A 4.32 2197 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.322 -0.022 -0.51% N/A N/A N/A 4.344 2197 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.316 -0.024 -0.55% N/A N/A N/A 4.34 2132 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.344 -0.027 -0.62% N/A N/A N/A 4.371 2157 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.434 -0.027 -0.61% N/A N/A N/A 4.461 2194 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.619 -0.027 -0.58% N/A N/A N/A 4.646 2316 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.724 -0.027 -0.57% N/A N/A N/A 4.751 2133 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.699 -0.027 -0.57% N/A N/A N/A 4.726 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.631 -0.027 -0.58% N/A N/A N/A 4.658 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.306 -0.027 -0.62% N/A N/A N/A 4.333 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.323 -0.027 -0.62% N/A N/A N/A 4.35 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.353 -0.027 -0.62% N/A N/A N/A 4.38 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.39 -0.027 -0.61% N/A N/A N/A 4.417 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.42 -0.027 -0.61% N/A N/A N/A 4.447 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.417 -0.027 -0.61% N/A N/A N/A 4.444 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.452 -0.027 -0.60% N/A N/A N/A 4.479 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.542 -0.027 -0.59% N/A N/A N/A 4.569 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.73 -0.027 -0.57% N/A N/A N/A 4.757 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.83 -0.027 -0.56% N/A N/A N/A 4.857 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.805 -0.027 -0.56% N/A N/A N/A 4.832 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.735 -0.027 -0.57% N/A N/A N/A 4.762 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.395 -0.027 -0.61% N/A N/A N/A 4.422 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.387 -0.027 -0.61% N/A N/A N/A 4.414 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.417 -0.027 -0.61% N/A N/A N/A 4.444 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.455 -0.027 -0.60% N/A N/A N/A 4.482 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.493 -0.027 -0.60% N/A N/A N/A 4.52 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.499 -0.027 -0.60% N/A N/A N/A 4.526 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.544 -0.027 -0.59% N/A N/A N/A 4.571 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.632 -0.027 -0.58% N/A N/A N/A 4.659 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.822 -0.027 -0.56% N/A N/A N/A 4.849 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.922 -0.027 -0.55% N/A N/A N/A 4.949 1440 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.892 -0.027 -0.55% N/A N/A N/A 4.919 1326 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.812 -0.027 -0.56% N/A N/A N/A 4.839 1440 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.462 -0.027 -0.60% N/A N/A N/A 4.489 1522 0
May 2023 /NNK3:NMX Apr 25, 2023 4.45 -0.027 -0.60% N/A N/A N/A 4.477 1564 0
Jun 2023 /NNM3:NMX May 25, 2023 4.48 -0.027 -0.60% N/A N/A N/A 4.507 1522 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.521 -0.027 -0.59% N/A N/A N/A 4.548 1564 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.56 -0.027 -0.59% N/A N/A N/A 4.587 1564 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.57 -0.027 -0.59% N/A N/A N/A 4.597 1522 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.622 -0.027 -0.58% N/A N/A N/A 4.649 1564 0