Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 2.574 EOD     0.001 (+0.04%) Volume: 0 5:15 PM EDT Jun 22, 2018
Today 5d 1m 3m 1y more
Last Price
2.574
Change $
0.001
Change %
0.04%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.573
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
06/22/18
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2018 /NNN8:NMX Jun 27, 2018 2.945 -0.03 -1.01% N/A N/A N/A 2.975 54810 134
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.945 -0.027 -0.91% N/A N/A N/A 2.972 44745 134
Sep 2018 /NNU8:NMX Aug 29, 2018 2.92 -0.027 -0.92% N/A N/A N/A 2.947 38850 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.926 -0.028 -0.95% N/A N/A N/A 2.954 48010 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.964 -0.028 -0.94% N/A N/A N/A 2.992 36210 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.073 -0.027 -0.87% N/A N/A N/A 3.10 38996 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.16 -0.027 -0.85% N/A N/A N/A 3.187 35310 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.125 -0.029 -0.92% N/A N/A N/A 3.154 30093 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.025 -0.026 -0.85% N/A N/A N/A 3.051 35255 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.675 -0.006 -0.22% N/A N/A N/A 2.681 32626 0
May 2019 /NNK9:NMX Apr 26, 2019 2.635 -0.005 -0.19% N/A N/A N/A 2.64 35254 0
Jun 2019 /NNM9:NMX May 29, 2019 2.662 -0.004 -0.15% N/A N/A N/A 2.666 34426 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.693 -0.003 -0.11% N/A N/A N/A 2.696 34610 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.699 -0.004 -0.15% N/A N/A N/A 2.703 35488 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.684 -0.005 -0.19% N/A N/A N/A 2.689 33609 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.702 -0.005 -0.18% N/A N/A N/A 2.707 35566 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.755 -0.005 -0.18% N/A N/A N/A 2.76 30483 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.88 -0.004 -0.14% N/A N/A N/A 2.884 31625 0
Jan 2020 /NNF0:NMX Dec 27, 2019 2.978 -0.005 -0.17% N/A N/A N/A 2.983 20499 0
Feb 2020 /NNG0:NMX Jan 29, 2020 2.947 -0.005 -0.17% N/A N/A N/A 2.952 19159 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.856 -0.005 -0.17% N/A N/A N/A 2.861 20169 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.546 0.001 0.04% N/A N/A N/A 2.545 15380 0
May 2020 /NNK0:NMX Apr 28, 2020 2.518 0.001 0.04% N/A N/A N/A 2.517 15886 0
Jun 2020 /NNM0:NMX May 27, 2020 2.544 0.001 0.04% N/A N/A N/A 2.543 15417 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.574 0.001 0.04% N/A N/A N/A 2.573 16004 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.582 0.001 0.04% N/A N/A N/A 2.581 16042 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.57 0.001 0.04% N/A N/A N/A 2.569 15714 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.592 0.001 0.04% N/A N/A N/A 2.591 16161 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.647 0.001 0.04% N/A N/A N/A 2.646 15793 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.777 0.001 0.04% N/A N/A N/A 2.776 15925 0
Jan 2021 /NNF1:NMX Dec 29, 2020 2.877 0.001 0.03% N/A N/A N/A 2.876 7705 0
Feb 2021 /NNG1:NMX Jan 27, 2021 2.843 0.001 0.04% N/A N/A N/A 2.842 7288 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.755 0.001 0.04% N/A N/A N/A 2.754 7965 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.505 0.006 0.24% N/A N/A N/A 2.499 7851 0
May 2021 /NNK1:NMX Apr 28, 2021 2.481 0.006 0.24% N/A N/A N/A 2.475 8308 0
Jun 2021 /NNM1:NMX May 26, 2021 2.509 0.006 0.24% N/A N/A N/A 2.503 8105 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.539 0.006 0.24% N/A N/A N/A 2.533 8174 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.55 0.006 0.24% N/A N/A N/A 2.544 8263 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.548 0.006 0.24% N/A N/A N/A 2.542 7889 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.574 0.006 0.23% N/A N/A N/A 2.568 8101 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.635 0.006 0.23% N/A N/A N/A 2.629 7372 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.777 0.006 0.22% N/A N/A N/A 2.771 7670 0
Jan 2022 /NNF2:NMX Dec 29, 2021 2.885 0.006 0.21% N/A N/A N/A 2.879 5989 0
Feb 2022 /NNG2:NMX Jan 27, 2022 2.856 0.006 0.21% N/A N/A N/A 2.85 5463 0
Mar 2022 /NNH2:NMX Feb 24, 2022 2.786 0.006 0.22% N/A N/A N/A 2.78 5997 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.541 0.001 0.04% N/A N/A N/A 2.54 5792 0
May 2022 /NNK2:NMX Apr 27, 2022 2.52 0.001 0.04% N/A N/A N/A 2.519 5968 0
Jun 2022 /NNM2:NMX May 26, 2022 2.546 0.001 0.04% N/A N/A N/A 2.545 5766 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.574 0.001 0.04% N/A N/A N/A 2.573 5940 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.587 0.001 0.04% N/A N/A N/A 2.586 5936 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.588 0.001 0.04% N/A N/A N/A 2.587 5761 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.616 0.001 0.04% N/A N/A N/A 2.615 5966 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.677 0.001 0.04% N/A N/A N/A 2.676 5409 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 2.823 0.001 0.04% N/A N/A N/A 2.822 5568 0
Jan 2023 /NNF3:NMX Dec 28, 2022 2.935 -0.002 -0.07% N/A N/A N/A 2.937 3661 0
Feb 2023 /NNG3:NMX Jan 27, 2023 2.909 -0.002 -0.07% N/A N/A N/A 2.911 3219 0
Mar 2023 /NNH3:NMX Feb 24, 2023 2.844 -0.002 -0.07% N/A N/A N/A 2.846 3519 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.614 -0.002 -0.08% N/A N/A N/A 2.616 3058 0
May 2023 /NNK3:NMX Apr 26, 2023 2.596 -0.002 -0.08% N/A N/A N/A 2.598 3153 0
Jun 2023 /NNM3:NMX May 26, 2023 2.621 -0.002 -0.08% N/A N/A N/A 2.623 3058 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.648 -0.002 -0.08% N/A N/A N/A 2.65 3156 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.664 -0.002 -0.08% N/A N/A N/A 2.666 3156 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.666 -0.002 -0.07% N/A N/A N/A 2.668 3058 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.694 -0.002 -0.07% N/A N/A N/A 2.696 3156 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.755 -0.002 -0.07% N/A N/A N/A 2.757 3272 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 2.901 -0.002 -0.07% N/A N/A N/A 2.903 3370 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.017 -0.002 -0.07% N/A N/A N/A 3.019 2303 0
Feb 2024 /NNG4:NMX Jan 29, 2024 2.991 -0.002 -0.07% N/A N/A N/A 2.993 2169 0
Mar 2024 /NNH4:NMX Feb 27, 2024 2.926 -0.002 -0.07% N/A N/A N/A 2.928 2187 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.686 0.00 0.00% N/A N/A N/A 2.686 1888 0
May 2024 /NNK4:NMX Apr 26, 2024 2.668 0.00 0.00% N/A N/A N/A 2.668 2062 0
Jun 2024 /NNM4:NMX May 29, 2024 2.693 0.00 0.00% N/A N/A N/A 2.693 2004 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.722 0.00 0.00% N/A N/A N/A 2.722 2070 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.739 0.00 0.00% N/A N/A N/A 2.739 2062 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.741 0.00 0.00% N/A N/A N/A 2.741 1992 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.769 0.00 0.00% N/A N/A N/A 2.769 1946 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.831 0.00 0.00% N/A N/A N/A 2.831 1922 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 2.977 0.00 0.00% N/A N/A N/A 2.977 2081 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.093 0.00 0.00% N/A N/A N/A 3.093 2016 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.067 0.00 0.00% N/A N/A N/A 3.067 1820 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.002 0.00 0.00% N/A N/A N/A 3.002 1896 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.762 0.002 0.07% N/A N/A N/A 2.76 1836 0
May 2025 /NNK5:NMX Apr 28, 2025 2.743 0.002 0.07% N/A N/A N/A 2.741 2004 0
Jun 2025 /NNM5:NMX May 28, 2025 2.768 0.002 0.07% N/A N/A N/A 2.766 1960 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.795 0.002 0.07% N/A N/A N/A 2.793 2024 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.816 0.002 0.07% N/A N/A N/A 2.814 2016 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.818 0.002 0.07% N/A N/A N/A 2.816 1944 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.848 0.002 0.07% N/A N/A N/A 2.846 1896 0
Nov 2025 /NNX5:NMX Oct 29, 2025 2.911 0.002 0.07% N/A N/A N/A 2.909 1836 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.058 0.002 0.07% N/A N/A N/A 3.056 1996 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.175 0.002 0.06% N/A N/A N/A 3.173 530 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.149 0.002 0.06% N/A N/A N/A 3.147 491 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.084 0.002 0.06% N/A N/A N/A 3.082 530 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.834 0.002 0.07% N/A N/A N/A 2.832 517 0
May 2026 /NNK6:NMX Apr 28, 2026 2.813 0.002 0.07% N/A N/A N/A 2.811 530 0
Jun 2026 /NNM6:NMX May 27, 2026 2.837 0.002 0.07% N/A N/A N/A 2.835 517 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.863 0.002 0.07% N/A N/A N/A 2.861 530 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 2.887 0.002 0.07% N/A N/A N/A 2.885 530 0
Sep 2026 /NNU6:NMX Aug 27, 2026 2.89 0.002 0.07% N/A N/A N/A 2.888 517 0
Oct 2026 /NNV6:NMX Sep 28, 2026 2.923 0.002 0.07% N/A N/A N/A 2.921 530 0
Nov 2026 /NNX6:NMX Oct 28, 2026 2.991 0.002 0.07% N/A N/A N/A 2.989 517 0
Dec 2026 /NNZ6:NMX Nov 25, 2026 3.14 0.002 0.06% N/A N/A N/A 3.138 530 0
Jan 2027 /NNF7:NMX Dec 29, 2026 3.264 0.002 0.06% N/A N/A N/A 3.262 268 0
Feb 2027 /NNG7:NMX Jan 27, 2027 3.238 0.002 0.06% N/A N/A N/A 3.236 244 0
Mar 2027 /NNH7:NMX Feb 24, 2027 3.173 0.002 0.06% N/A N/A N/A 3.171 268 0
Apr 2027 /NNJ7:NMX Mar 29, 2027 2.898 0.002 0.07% N/A N/A N/A 2.896 260 0
May 2027 /NNK7:NMX Apr 28, 2027 2.876 0.002 0.07% N/A N/A N/A 2.874 268 0
Jun 2017 /NNM7:NMX May 26, 2027 2.902 0.002 0.07% N/A N/A N/A 2.90 260 0
Jul 2017 /NNN7:NMX Jun 28, 2027 2.93 0.002 0.07% N/A N/A N/A 2.928 268 0
Aug 2017 /NNQ7:NMX Jul 28, 2027 2.956 0.002 0.07% N/A N/A N/A 2.954 268 0
Sep 2017 /NNU7:NMX Aug 27, 2027 2.961 0.002 0.07% N/A N/A N/A 2.959 260 0
Oct 2017 /NNV7:NMX Sep 28, 2027 2.999 0.002 0.07% N/A N/A N/A 2.997 268 0
Nov 2017 /NNX7:NMX Oct 27, 2027 3.071 0.002 0.07% N/A N/A N/A 3.069 260 0
Dec 2017 /NNZ7:NMX Nov 26, 2027 3.221 0.002 0.06% N/A N/A N/A 3.219 268 0