Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Jul 2020 (/NNN0:NMX) 
$ 3.259 EOD     0.007 (+0.22%) Volume: 0 5:15 PM EDT Sep 3, 2015
Today 5d 1m 3m 1y more
Last Price
3.259
Change $
0.007
Change %
0.22%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.252
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/03/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2015 /NNV5:NMX Sep 25, 2015 2.725 0.077 2.91% 2.645 2.732 2.637 2.648 97410 69
Nov 2015 /NNX5:NMX Oct 27, 2015 2.796 0.076 2.79% N/A N/A N/A 2.72 89752 3
Dec 2015 /NNZ5:NMX Nov 24, 2015 2.934 0.077 2.70% N/A N/A N/A 2.857 71477 3
Jan 2016 /NNF6:NMX Dec 28, 2015 3.042 0.073 2.46% N/A N/A N/A 2.969 79458 8
Feb 2016 /NNG6:NMX Jan 26, 2016 3.041 0.069 2.32% N/A N/A N/A 2.972 56195 8
Mar 2016 /NNH6:NMX Feb 24, 2016 3.002 0.063 2.14% N/A N/A N/A 2.939 56611 20
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.861 0.051 1.81% N/A N/A N/A 2.81 84587 14
May 2016 /NNK6:NMX Apr 26, 2016 2.857 0.048 1.71% N/A N/A N/A 2.809 49713 2
Jun 2016 /NNM6:NMX May 25, 2016 2.887 0.047 1.65% N/A N/A N/A 2.84 48354 2
Jul 2016 /NNN6:NMX Jun 27, 2016 2.923 0.045 1.56% N/A N/A N/A 2.878 55202 2
Aug 2016 /NNQ6:NMX Jul 26, 2016 2.933 0.044 1.52% N/A N/A N/A 2.889 49366 2
Sep 2016 /NNU6:NMX Aug 26, 2016 2.93 0.045 1.56% N/A N/A N/A 2.885 47724 2
Oct 2016 /NNV6:NMX Sep 27, 2016 2.956 0.043 1.48% N/A N/A N/A 2.913 59294 2
Nov 2016 /NNX6:NMX Oct 26, 2016 3.035 0.039 1.30% N/A N/A N/A 2.996 44701 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.181 0.036 1.14% N/A N/A N/A 3.145 43916 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.296 0.033 1.01% N/A N/A N/A 3.263 34425 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.287 0.029 0.89% N/A N/A N/A 3.258 26007 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.222 0.022 0.69% N/A N/A N/A 3.20 26652 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 2.986 0.01 0.34% N/A N/A N/A 2.976 24139 0
May 2017 /NNK7:NMX Apr 25, 2017 2.977 0.009 0.30% N/A N/A N/A 2.968 24566 0
Jun 2017 /NNM7:NMX May 25, 2017 3.00 0.007 0.23% N/A N/A N/A 2.993 21621 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.033 0.005 0.17% N/A N/A N/A 3.028 21780 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.045 0.005 0.16% N/A N/A N/A 3.04 22025 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.034 0.005 0.17% N/A N/A N/A 3.029 21559 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.061 0.005 0.16% N/A N/A N/A 3.056 23468 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.14 0.005 0.16% N/A N/A N/A 3.135 20799 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.299 0.005 0.15% N/A N/A N/A 3.294 22063 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.416 0.005 0.15% N/A N/A N/A 3.411 11372 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.399 0.005 0.15% N/A N/A N/A 3.394 8133 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.339 0.005 0.15% N/A N/A N/A 3.334 10282 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.024 0.005 0.17% N/A N/A N/A 3.019 8532 0
May 2018 /NNK8:NMX Apr 25, 2018 3.021 0.004 0.13% N/A N/A N/A 3.017 8826 0
Jun 2018 /NNM8:NMX May 25, 2018 3.055 0.004 0.13% N/A N/A N/A 3.051 8736 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.092 0.004 0.13% N/A N/A N/A 3.088 8742 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.105 0.004 0.13% N/A N/A N/A 3.101 8710 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.095 0.004 0.13% N/A N/A N/A 3.091 8580 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.118 0.004 0.13% N/A N/A N/A 3.114 9211 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.198 0.003 0.09% N/A N/A N/A 3.195 8145 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.353 0.003 0.09% N/A N/A N/A 3.35 10231 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.468 0.003 0.09% N/A N/A N/A 3.465 11268 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.452 0.002 0.06% N/A N/A N/A 3.45 9758 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.393 0.001 0.03% N/A N/A N/A 3.392 10798 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.088 0.001 0.03% N/A N/A N/A 3.087 9196 0
May 2019 /NNK9:NMX Apr 25, 2019 3.086 0.001 0.03% N/A N/A N/A 3.085 9540 0
Jun 2019 /NNM9:NMX May 28, 2019 3.118 0.001 0.03% N/A N/A N/A 3.117 9333 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.153 0.001 0.03% N/A N/A N/A 3.152 9773 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.168 0.001 0.03% N/A N/A N/A 3.167 9736 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.16 0.001 0.03% N/A N/A N/A 3.159 9397 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.183 0.001 0.03% N/A N/A N/A 3.182 9439 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.26 0.001 0.03% N/A N/A N/A 3.259 9713 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.433 0.001 0.03% N/A N/A N/A 3.432 10559 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.56 0.002 0.06% N/A N/A N/A 3.558 7629 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.545 0.002 0.06% N/A N/A N/A 3.543 6806 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.487 0.002 0.06% N/A N/A N/A 3.485 7312 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.202 0.007 0.22% N/A N/A N/A 3.195 6672 0
May 2020 /NNK0:NMX Apr 27, 2020 3.202 0.007 0.22% N/A N/A N/A 3.195 6917 0
Jun 2020 /NNM0:NMX May 26, 2020 3.23 0.007 0.22% N/A N/A N/A 3.223 6672 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.259 0.007 0.22% N/A N/A N/A 3.252 6917 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.283 0.007 0.21% N/A N/A N/A 3.276 6917 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.278 0.007 0.21% N/A N/A N/A 3.271 6672 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.31 0.007 0.21% N/A N/A N/A 3.303 6917 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.39 0.007 0.21% N/A N/A N/A 3.383 6654 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.569 0.007 0.20% N/A N/A N/A 3.562 6746 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.70 0.007 0.19% N/A N/A N/A 3.693 3562 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.683 0.007 0.19% N/A N/A N/A 3.676 3272 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.623 0.007 0.19% N/A N/A N/A 3.616 3564 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.338 0.007 0.21% N/A N/A N/A 3.331 3353 0
May 2021 /NNK1:NMX Apr 27, 2021 3.338 0.007 0.21% N/A N/A N/A 3.331 3448 0
Jun 2021 /NNM1:NMX May 25, 2021 3.368 0.007 0.21% N/A N/A N/A 3.361 3351 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.405 0.007 0.21% N/A N/A N/A 3.398 3443 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.435 0.007 0.20% N/A N/A N/A 3.428 3444 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.435 0.007 0.20% N/A N/A N/A 3.428 3350 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.474 0.007 0.20% N/A N/A N/A 3.467 3448 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.555 0.007 0.20% N/A N/A N/A 3.548 3384 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.739 0.007 0.19% N/A N/A N/A 3.732 3480 0
Jan 2022 /NNF2:NMX Dec 28, 2021 3.872 0.007 0.18% N/A N/A N/A 3.865 2424 0
Feb 2022 /NNG2:NMX Jan 26, 2022 3.857 0.007 0.18% N/A N/A N/A 3.85 2192 0
Mar 2022 /NNH2:NMX Feb 23, 2022 3.802 0.007 0.18% N/A N/A N/A 3.795 2449 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.517 0.007 0.20% N/A N/A N/A 3.51 2389 0
May 2022 /NNK2:NMX Apr 26, 2022 3.507 0.007 0.20% N/A N/A N/A 3.50 2418 0
Jun 2022 /NNM2:NMX May 25, 2022 3.534 0.007 0.20% N/A N/A N/A 3.527 2330 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.569 0.007 0.20% N/A N/A N/A 3.562 2390 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.601 0.007 0.19% N/A N/A N/A 3.594 2386 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.605 0.007 0.19% N/A N/A N/A 3.598 2321 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.642 0.007 0.19% N/A N/A N/A 3.635 2412 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.724 0.007 0.19% N/A N/A N/A 3.717 2347 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 3.908 0.007 0.18% N/A N/A N/A 3.901 2420 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.028 0.007 0.17% N/A N/A N/A 4.021 1364 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.01 0.007 0.17% N/A N/A N/A 4.003 1260 0
Mar 2023 /NNH3:NMX Feb 23, 2023 3.953 0.007 0.18% N/A N/A N/A 3.946 1364 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.663 0.007 0.19% N/A N/A N/A 3.656 1448 0
May 2023 /NNK3:NMX Apr 25, 2023 3.651 0.007 0.19% N/A N/A N/A 3.644 1488 0
Jun 2023 /NNM3:NMX May 25, 2023 3.681 0.007 0.19% N/A N/A N/A 3.674 1448 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.722 0.007 0.19% N/A N/A N/A 3.715 1488 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.76 0.007 0.19% N/A N/A N/A 3.753 1488 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.77 0.007 0.19% N/A N/A N/A 3.763 1448 0
Oct 2023 /NNV3:NMX Sep 26, 2023 3.822 0.007 0.18% N/A N/A N/A 3.815 1488 0
Nov 2023 /NNX3:NMX Oct 26, 2023 3.904 0.007 0.18% N/A N/A N/A 3.897 1328 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.088 0.007 0.17% N/A N/A N/A 4.081 1364 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.196 0.007 0.17% N/A N/A N/A 4.189 1147 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.177 0.007 0.17% N/A N/A N/A 4.17 1073 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.119 0.007 0.17% N/A N/A N/A 4.112 1147 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.834 0.007 0.18% N/A N/A N/A 3.827 1110 0
May 2024 /NNK4:NMX Apr 25, 2024 3.817 0.007 0.18% N/A N/A N/A 3.81 1147 0
Jun 2024 /NNM4:NMX May 28, 2024 3.845 0.007 0.18% N/A N/A N/A 3.838 1110 0