Special Advertising

/NNX8:NMX (/NNX8:NMX) Index Quote

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.319 EOD     -0.017 (-0.39%) Volume: 0 5:15 PM EDT Sep 23, 2014
Today 5d 1m 3m 1y more
Last Price
4.319
Change $
0.017
Change %
0.39%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.336
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2014 /NNV4:NMX Sep 25, 2014 3.816 -0.034 -0.88% 3.881 3.883 3.838 3.85 159507 20
Nov 2014 /NNX4:NMX Oct 28, 2014 3.869 -0.039 -1.00% N/A N/A N/A 3.908 106693 158
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.96 -0.034 -0.85% N/A N/A N/A 3.994 68395 182
Jan 2015 /NNF5:NMX Dec 26, 2014 4.037 -0.031 -0.76% N/A N/A N/A 4.068 140056 42
Feb 2015 /NNG5:NMX Jan 27, 2015 4.027 -0.032 -0.79% N/A N/A N/A 4.059 61704 6
Mar 2015 /NNH5:NMX Feb 24, 2015 3.973 -0.032 -0.80% N/A N/A N/A 4.005 138926 3
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.774 -0.022 -0.58% N/A N/A N/A 3.796 85610 0
May 2015 /NNK5:NMX Apr 27, 2015 3.758 -0.022 -0.58% N/A N/A N/A 3.78 71481 0
Jun 2015 /NNM5:NMX May 26, 2015 3.787 -0.019 -0.50% N/A N/A N/A 3.806 45200 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.818 -0.018 -0.47% N/A N/A N/A 3.836 52870 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.829 -0.018 -0.47% N/A N/A N/A 3.847 42909 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.816 -0.018 -0.47% N/A N/A N/A 3.834 42780 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.849 -0.018 -0.47% N/A N/A N/A 3.867 68899 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.946 -0.017 -0.43% N/A N/A N/A 3.963 58353 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.098 -0.017 -0.41% N/A N/A N/A 4.115 44452 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.213 -0.016 -0.38% N/A N/A N/A 4.229 35048 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.195 -0.016 -0.38% N/A N/A N/A 4.211 22200 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.133 -0.016 -0.39% N/A N/A N/A 4.149 30278 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.921 -0.015 -0.38% N/A N/A N/A 3.936 30814 0
May 2016 /NNK6:NMX Apr 26, 2016 3.924 -0.015 -0.38% N/A N/A N/A 3.939 21647 0
Jun 2016 /NNM6:NMX May 25, 2016 3.951 -0.015 -0.38% N/A N/A N/A 3.966 20141 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.978 -0.015 -0.38% N/A N/A N/A 3.993 20381 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.987 -0.015 -0.37% N/A N/A N/A 4.002 19884 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.975 -0.015 -0.38% N/A N/A N/A 3.99 20081 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.003 -0.015 -0.37% N/A N/A N/A 4.018 19748 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.088 -0.015 -0.37% N/A N/A N/A 4.103 19923 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.262 -0.015 -0.35% N/A N/A N/A 4.277 19919 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.394 -0.015 -0.34% N/A N/A N/A 4.409 22537 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.375 -0.016 -0.36% N/A N/A N/A 4.391 16887 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.315 -0.017 -0.39% N/A N/A N/A 4.332 15242 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.06 -0.017 -0.42% N/A N/A N/A 4.077 18973 0
May 2017 /NNK7:NMX Apr 25, 2017 4.068 -0.017 -0.42% N/A N/A N/A 4.085 17644 0
Jun 2017 /NNM7:NMX May 25, 2017 4.098 -0.017 -0.41% N/A N/A N/A 4.115 14490 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.134 -0.017 -0.41% N/A N/A N/A 4.151 14728 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.147 -0.017 -0.41% N/A N/A N/A 4.164 14897 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.139 -0.017 -0.41% N/A N/A N/A 4.156 14494 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.161 -0.017 -0.41% N/A N/A N/A 4.178 15808 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.243 -0.017 -0.40% N/A N/A N/A 4.26 13798 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.414 -0.017 -0.38% N/A N/A N/A 4.431 15818 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.538 -0.017 -0.37% N/A N/A N/A 4.555 9901 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.517 -0.017 -0.37% N/A N/A N/A 4.534 6581 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.455 -0.017 -0.38% N/A N/A N/A 4.472 9258 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.13 -0.017 -0.41% N/A N/A N/A 4.147 8053 0
May 2018 /NNK8:NMX Apr 25, 2018 4.142 -0.017 -0.41% N/A N/A N/A 4.159 6564 0
Jun 2018 /NNM8:NMX May 25, 2018 4.17 -0.017 -0.41% N/A N/A N/A 4.187 5869 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.202 -0.017 -0.40% N/A N/A N/A 4.219 5926 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.215 -0.017 -0.40% N/A N/A N/A 4.232 5895 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.21 -0.017 -0.40% N/A N/A N/A 4.227 5715 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.235 -0.017 -0.40% N/A N/A N/A 4.252 6554 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.319 -0.017 -0.39% N/A N/A N/A 4.336 5822 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.49 -0.017 -0.38% N/A N/A N/A 4.507 7594 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.606 -0.017 -0.37% N/A N/A N/A 4.623 8361 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.585 -0.017 -0.37% N/A N/A N/A 4.602 5969 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.523 -0.017 -0.37% N/A N/A N/A 4.54 6596 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.203 -0.017 -0.40% N/A N/A N/A 4.22 6150 0
May 2019 /NNK9:NMX Apr 25, 2019 4.217 -0.017 -0.40% N/A N/A N/A 4.234 5840 0
Jun 2019 /NNM9:NMX May 28, 2019 4.247 -0.017 -0.40% N/A N/A N/A 4.264 5699 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.281 -0.017 -0.40% N/A N/A N/A 4.298 5919 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.299 -0.013 -0.30% N/A N/A N/A 4.312 5839 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.296 -0.013 -0.30% N/A N/A N/A 4.309 5699 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.326 -0.012 -0.28% N/A N/A N/A 4.338 5766 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.419 -0.011 -0.25% N/A N/A N/A 4.43 5658 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.607 -0.01 -0.22% N/A N/A N/A 4.617 5396 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.721 -0.009 -0.19% N/A N/A N/A 4.73 3147 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.70 -0.008 -0.17% N/A N/A N/A 4.708 2223 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.639 -0.006 -0.13% N/A N/A N/A 4.645 2361 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.319 -0.006 -0.14% N/A N/A N/A 4.325 2220 0
May 2020 /NNK0:NMX Apr 27, 2020 4.336 -0.006 -0.14% N/A N/A N/A 4.342 2287 0
Jun 2020 /NNM0:NMX May 26, 2020 4.365 -0.006 -0.14% N/A N/A N/A 4.371 2220 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.398 -0.006 -0.14% N/A N/A N/A 4.404 2287 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.424 -0.006 -0.14% N/A N/A N/A 4.43 2287 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.421 -0.006 -0.14% N/A N/A N/A 4.427 2220 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.454 -0.006 -0.13% N/A N/A N/A 4.46 2287 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.545 -0.004 -0.09% N/A N/A N/A 4.549 2308 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.73 -0.002 -0.04% N/A N/A N/A 4.732 2345 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.838 0.00 0.00% N/A N/A N/A 4.838 1779 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.815 0.00 0.00% N/A N/A N/A 4.815 1714 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.75 0.002 0.04% N/A N/A N/A 4.748 1879 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.43 0.007 0.16% N/A N/A N/A 4.423 1756 0
May 2021 /NNK1:NMX Apr 27, 2021 4.453 0.007 0.16% N/A N/A N/A 4.446 1812 0
Jun 2021 /NNM1:NMX May 25, 2021 4.483 0.007 0.16% N/A N/A N/A 4.476 1756 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.52 0.007 0.16% N/A N/A N/A 4.513 1812 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.55 0.007 0.15% N/A N/A N/A 4.543 1812 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.547 0.007 0.15% N/A N/A N/A 4.54 1756 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.582 0.007 0.15% N/A N/A N/A 4.575 1812 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.672 0.008 0.17% N/A N/A N/A 4.664 1786 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.862 0.009 0.19% N/A N/A N/A 4.853 1843 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.964 0.01 0.20% N/A N/A N/A 4.954 1723 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.941 0.01 0.20% N/A N/A N/A 4.931 1576 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.873 0.01 0.21% N/A N/A N/A 4.863 1723 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.548 0.01 0.22% N/A N/A N/A 4.538 1674 0
May 2022 /NNK2:NMX Apr 26, 2022 4.543 0.01 0.22% N/A N/A N/A 4.533 1723 0
Jun 2022 /NNM2:NMX May 25, 2022 4.573 0.01 0.22% N/A N/A N/A 4.563 1674 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.611 0.01 0.22% N/A N/A N/A 4.601 1723 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.653 0.01 0.22% N/A N/A N/A 4.643 1723 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.663 0.01 0.21% N/A N/A N/A 4.653 1674 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.708 0.01 0.21% N/A N/A N/A 4.698 1723 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.795 0.01 0.21% N/A N/A N/A 4.785 1674 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.985 0.01 0.20% N/A N/A N/A 4.975 1723 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.085 0.01 0.20% N/A N/A N/A 5.075 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.054 0.01 0.20% N/A N/A N/A 5.044 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.972 0.01 0.20% N/A N/A N/A 4.962 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.627 0.01 0.22% N/A N/A N/A 4.617 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.615 0.01 0.22% N/A N/A N/A 4.605 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.645 0.01 0.22% N/A N/A N/A 4.635 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.686 0.01 0.21% N/A N/A N/A 4.676 1364 0