Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.701 EOD     0.011 (+0.30%) Volume: 0 5:15 PM EST Mar 3, 2015
Today 5d 1m 3m 1y more
Last Price
3.701
Change $
0.011
Change %
0.30%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.69
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/03/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2015 /NNJ5:NMX Mar 26, 2015 2.712 0.014 0.52% N/A N/A N/A 2.698 113661 0
May 2015 /NNK5:NMX Apr 27, 2015 2.751 0.012 0.44% N/A N/A N/A 2.739 101504 0
Jun 2015 /NNM5:NMX May 26, 2015 2.793 0.013 0.47% N/A N/A N/A 2.78 56807 0
Jul 2015 /NNN5:NMX Jun 25, 2015 2.847 0.014 0.49% N/A N/A N/A 2.833 79429 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.865 0.016 0.56% N/A N/A N/A 2.849 56994 0
Sep 2015 /NNU5:NMX Aug 26, 2015 2.857 0.016 0.56% N/A N/A N/A 2.841 53946 0
Oct 2015 /NNV5:NMX Sep 25, 2015 2.885 0.015 0.52% N/A N/A N/A 2.87 101848 0
Nov 2015 /NNX5:NMX Oct 27, 2015 2.987 0.013 0.44% N/A N/A N/A 2.974 68241 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.154 0.015 0.48% N/A N/A N/A 3.139 63702 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.276 0.018 0.55% N/A N/A N/A 3.258 65739 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.267 0.017 0.52% N/A N/A N/A 3.25 40106 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.217 0.017 0.53% N/A N/A N/A 3.20 42015 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.081 0.02 0.65% N/A N/A N/A 3.061 44351 0
May 2016 /NNK6:NMX Apr 26, 2016 3.086 0.02 0.65% N/A N/A N/A 3.066 33091 0
Jun 2016 /NNM6:NMX May 25, 2016 3.125 0.021 0.68% N/A N/A N/A 3.104 31285 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.17 0.021 0.67% N/A N/A N/A 3.149 31364 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.178 0.021 0.67% N/A N/A N/A 3.157 30607 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.164 0.022 0.70% N/A N/A N/A 3.142 30772 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.186 0.022 0.70% N/A N/A N/A 3.164 31569 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.26 0.022 0.68% N/A N/A N/A 3.238 31185 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.444 0.02 0.58% N/A N/A N/A 3.424 30291 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.597 0.018 0.50% N/A N/A N/A 3.579 22396 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.587 0.017 0.48% N/A N/A N/A 3.57 18850 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.54 0.016 0.45% N/A N/A N/A 3.524 18614 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.335 0.011 0.33% N/A N/A N/A 3.324 20168 0
May 2017 /NNK7:NMX Apr 25, 2017 3.342 0.011 0.33% N/A N/A N/A 3.331 18908 0
Jun 2017 /NNM7:NMX May 25, 2017 3.38 0.011 0.33% N/A N/A N/A 3.369 15485 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.421 0.011 0.32% N/A N/A N/A 3.41 15821 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.432 0.011 0.32% N/A N/A N/A 3.421 15963 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.42 0.011 0.32% N/A N/A N/A 3.409 15381 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.445 0.011 0.32% N/A N/A N/A 3.434 15933 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.519 0.011 0.31% N/A N/A N/A 3.508 14380 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.691 0.011 0.30% N/A N/A N/A 3.68 16187 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.827 0.009 0.24% N/A N/A N/A 3.818 10354 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.807 0.008 0.21% N/A N/A N/A 3.799 7406 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.747 0.006 0.16% N/A N/A N/A 3.741 8985 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.447 0.001 0.03% N/A N/A N/A 3.446 7985 0
May 2018 /NNK8:NMX Apr 25, 2018 3.449 0.001 0.03% N/A N/A N/A 3.448 6950 0
Jun 2018 /NNM8:NMX May 25, 2018 3.481 0.001 0.03% N/A N/A N/A 3.48 6249 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.517 0.001 0.03% N/A N/A N/A 3.516 6296 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.528 0.001 0.03% N/A N/A N/A 3.527 6264 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.521 0.001 0.03% N/A N/A N/A 3.52 6093 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.544 0.001 0.03% N/A N/A N/A 3.543 6538 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.617 0.001 0.03% N/A N/A N/A 3.616 5797 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.786 0.001 0.03% N/A N/A N/A 3.785 7087 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.92 0.001 0.03% N/A N/A N/A 3.919 9701 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.897 0.001 0.03% N/A N/A N/A 3.896 7280 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.833 0.001 0.03% N/A N/A N/A 3.832 8355 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.528 -0.001 -0.03% N/A N/A N/A 3.529 7118 0
May 2019 /NNK9:NMX Apr 25, 2019 3.526 -0.001 -0.03% N/A N/A N/A 3.527 7066 0
Jun 2019 /NNM9:NMX May 28, 2019 3.559 -0.001 -0.03% N/A N/A N/A 3.56 6873 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.593 -0.001 -0.03% N/A N/A N/A 3.594 7143 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.61 -0.001 -0.03% N/A N/A N/A 3.611 7082 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.602 -0.001 -0.03% N/A N/A N/A 3.603 6874 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.625 -0.001 -0.03% N/A N/A N/A 3.626 6937 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.707 0.001 0.03% N/A N/A N/A 3.706 7197 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.885 0.004 0.10% N/A N/A N/A 3.881 7948 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.02 0.006 0.15% N/A N/A N/A 4.014 5652 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.999 0.006 0.15% N/A N/A N/A 3.993 4998 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.937 0.006 0.15% N/A N/A N/A 3.931 5324 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.642 0.011 0.30% N/A N/A N/A 3.631 4868 0
May 2020 /NNK0:NMX Apr 27, 2020 3.642 0.011 0.30% N/A N/A N/A 3.631 5022 0
Jun 2020 /NNM0:NMX May 26, 2020 3.671 0.011 0.30% N/A N/A N/A 3.66 4868 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.701 0.011 0.30% N/A N/A N/A 3.69 5022 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.721 0.011 0.30% N/A N/A N/A 3.71 5022 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.713 0.011 0.30% N/A N/A N/A 3.702 4868 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.737 0.011 0.30% N/A N/A N/A 3.726 5022 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.821 0.013 0.34% N/A N/A N/A 3.808 4896 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.005 0.015 0.38% N/A N/A N/A 3.99 4880 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.138 0.018 0.44% N/A N/A N/A 4.12 2482 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.117 0.018 0.44% N/A N/A N/A 4.099 2352 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.055 0.018 0.45% N/A N/A N/A 4.037 2584 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.76 0.023 0.62% N/A N/A N/A 3.737 2439 0
May 2021 /NNK1:NMX Apr 27, 2021 3.76 0.023 0.62% N/A N/A N/A 3.737 2516 0
Jun 2021 /NNM1:NMX May 25, 2021 3.79 0.023 0.61% N/A N/A N/A 3.767 2437 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.827 0.023 0.60% N/A N/A N/A 3.804 2511 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.857 0.023 0.60% N/A N/A N/A 3.834 2512 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.854 0.023 0.60% N/A N/A N/A 3.831 2436 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.89 0.023 0.59% N/A N/A N/A 3.867 2516 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.973 0.022 0.56% N/A N/A N/A 3.951 2470 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.157 0.021 0.51% N/A N/A N/A 4.136 2548 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.28 0.02 0.47% N/A N/A N/A 4.26 1992 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.254 0.017 0.40% N/A N/A N/A 4.237 1796 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.186 0.014 0.34% N/A N/A N/A 4.172 2000 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.881 0.009 0.23% N/A N/A N/A 3.872 1936 0
May 2022 /NNK2:NMX Apr 26, 2022 3.873 0.009 0.23% N/A N/A N/A 3.864 1986 0
Jun 2022 /NNM2:NMX May 25, 2022 3.903 0.009 0.23% N/A N/A N/A 3.894 1910 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.941 0.009 0.23% N/A N/A N/A 3.932 1958 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.979 0.009 0.23% N/A N/A N/A 3.97 1954 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.985 0.009 0.23% N/A N/A N/A 3.976 1901 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.03 0.009 0.22% N/A N/A N/A 4.021 1980 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.118 0.009 0.22% N/A N/A N/A 4.109 1927 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.308 0.009 0.21% N/A N/A N/A 4.299 1988 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.408 0.009 0.20% N/A N/A N/A 4.399 1316 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.381 0.009 0.21% N/A N/A N/A 4.372 1214 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.308 0.009 0.21% N/A N/A N/A 4.299 1316 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.993 0.009 0.23% N/A N/A N/A 3.984 1402 0
May 2023 /NNK3:NMX Apr 25, 2023 3.981 0.009 0.23% N/A N/A N/A 3.972 1440 0
Jun 2023 /NNM3:NMX May 25, 2023 4.011 0.009 0.22% N/A N/A N/A 4.002 1402 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.052 0.009 0.22% N/A N/A N/A 4.043 1440 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.091 0.009 0.22% N/A N/A N/A 4.082 1440 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.101 0.009 0.22% N/A N/A N/A 4.092 1402 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.153 0.009 0.22% N/A N/A N/A 4.144 1440 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.243 0.009 0.21% N/A N/A N/A 4.234 1282 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.433 0.009 0.20% N/A N/A N/A 4.424 1316 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.531 0.009 0.20% N/A N/A N/A 4.522 1116 0