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
 

NYE - Equity | NYE - ETF | AMX - Equity | AMX - ETF | NSD - Equity | NSD - ETF
NMF - ETF | NMF - Money Market Fund | NMF - Mutual Fund | OTC - Equity | OTO - Equity | OTO - ETF | OTO - Mutual Fund
CNQ - Equity | CBO - Equity | BDM - Equity | TSX - Equity | TSX - ETF | TSX - Mutual Fund | TSV - Equity | TSV - Mutual Fund

Dow Jones Composite Index | Dow Jones Industrial Avg | Dow Jones Transportation Avg | Dow Jones Utiliy Index | NASDAQ 100
Russell 1000 | Russell 2000 | Russell 3000 | Russell Microcap | Russell Midcap | S&P 500 | S&P MidCap 400 | S&P/TSX 60 | S&P/TSX MidCap

Recently Added Symbols   Firms   Find Financial Advisors

Advisors by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

RIAs by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Tags: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Insiders: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.

Copyright © 2014 InvestorPoint.com All rights reserved.