Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.505 EOD     0.005 (+0.11%) Volume: 0 5:15 PM EDT Apr 16, 2014
Today 5d 1m 3m 1y more
Last Price
4.505
Change $
0.005
Change %
0.11%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.50
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/16/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2014 /NNK4:NMX Apr 25, 2014 4.53 -0.037 -0.81% 4.55 4.558 4.527 4.567 110353 11
Jun 2014 /NNM4:NMX May 27, 2014 4.549 -0.038 -0.83% N/A N/A N/A 4.587 82506 1
Jul 2014 /NNN4:NMX Jun 25, 2014 4.589 -0.036 -0.78% N/A N/A N/A 4.625 71883 1
Aug 2014 /NNQ4:NMX Jul 28, 2014 4.589 -0.035 -0.76% N/A N/A N/A 4.624 76746 0
Sep 2014 /NNU4:NMX Aug 26, 2014 4.568 -0.034 -0.74% N/A N/A N/A 4.602 61281 0
Oct 2014 /NNV4:NMX Sep 25, 2014 4.58 -0.032 -0.69% N/A N/A N/A 4.612 167333 0
Nov 2014 /NNX4:NMX Oct 28, 2014 4.623 -0.03 -0.64% N/A N/A N/A 4.653 86628 0
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.732 -0.027 -0.57% N/A N/A N/A 4.759 78246 0
Jan 2015 /NNF5:NMX Dec 26, 2014 4.807 -0.024 -0.50% N/A N/A N/A 4.831 137932 0
Feb 2015 /NNG5:NMX Jan 27, 2015 4.77 -0.017 -0.36% N/A N/A N/A 4.787 56807 0
Mar 2015 /NNH5:NMX Feb 24, 2015 4.661 -0.012 -0.26% N/A N/A N/A 4.673 141228 0
Apr 2015 /NNJ5:NMX Mar 26, 2015 4.178 -0.014 -0.33% N/A N/A N/A 4.192 84711 0
May 2015 /NNK5:NMX Apr 27, 2015 4.138 -0.011 -0.27% N/A N/A N/A 4.149 62673 0
Jun 2015 /NNM5:NMX May 26, 2015 4.152 -0.01 -0.24% N/A N/A N/A 4.162 38189 0
Jul 2015 /NNN5:NMX Jun 25, 2015 4.174 -0.01 -0.24% N/A N/A N/A 4.184 44177 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 4.167 -0.009 -0.22% N/A N/A N/A 4.176 35153 0
Sep 2015 /NNU5:NMX Aug 26, 2015 4.146 -0.008 -0.19% N/A N/A N/A 4.154 35840 0
Oct 2015 /NNV5:NMX Sep 25, 2015 4.167 -0.008 -0.19% N/A N/A N/A 4.175 60825 0
Nov 2015 /NNX5:NMX Oct 27, 2015 4.212 -0.007 -0.17% N/A N/A N/A 4.219 52067 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.35 -0.003 -0.07% N/A N/A N/A 4.353 41963 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.479 -0.001 -0.02% N/A N/A N/A 4.48 25346 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.453 0.001 0.02% N/A N/A N/A 4.452 16355 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.393 0.003 0.07% N/A N/A N/A 4.39 24190 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 4.088 0.005 0.12% N/A N/A N/A 4.083 25539 0
May 2016 /NNK6:NMX Apr 26, 2016 4.095 0.005 0.12% N/A N/A N/A 4.09 17458 0
Jun 2016 /NNM6:NMX May 25, 2016 4.112 0.005 0.12% N/A N/A N/A 4.107 15247 0
Jul 2016 /NNN6:NMX Jun 27, 2016 4.131 0.005 0.12% N/A N/A N/A 4.126 15410 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 4.138 0.005 0.12% N/A N/A N/A 4.133 15002 0
Sep 2016 /NNU6:NMX Aug 26, 2016 4.13 0.005 0.12% N/A N/A N/A 4.125 15285 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.152 0.005 0.12% N/A N/A N/A 4.147 14051 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.216 0.005 0.12% N/A N/A N/A 4.211 15760 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.375 0.005 0.11% N/A N/A N/A 4.37 15901 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.519 0.005 0.11% N/A N/A N/A 4.514 20082 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.494 0.005 0.11% N/A N/A N/A 4.489 14507 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.432 0.005 0.11% N/A N/A N/A 4.427 13044 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.172 0.005 0.12% N/A N/A N/A 4.167 16875 0
May 2017 /NNK7:NMX Apr 25, 2017 4.179 0.005 0.12% N/A N/A N/A 4.174 13569 0
Jun 2017 /NNM7:NMX May 25, 2017 4.20 0.005 0.12% N/A N/A N/A 4.195 12914 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.224 0.005 0.12% N/A N/A N/A 4.219 13056 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.24 0.005 0.12% N/A N/A N/A 4.235 13365 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.232 0.005 0.12% N/A N/A N/A 4.227 12962 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.257 0.005 0.12% N/A N/A N/A 4.252 13678 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.343 0.005 0.12% N/A N/A N/A 4.338 12515 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.52 0.005 0.11% N/A N/A N/A 4.515 14371 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.655 0.005 0.11% N/A N/A N/A 4.65 8278 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.633 0.005 0.11% N/A N/A N/A 4.628 5543 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.573 0.005 0.11% N/A N/A N/A 4.568 8807 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.308 0.005 0.12% N/A N/A N/A 4.303 7826 0
May 2018 /NNK8:NMX Apr 25, 2018 4.32 0.005 0.12% N/A N/A N/A 4.315 6669 0
Jun 2018 /NNM8:NMX May 25, 2018 4.341 0.005 0.12% N/A N/A N/A 4.336 5706 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.367 0.005 0.11% N/A N/A N/A 4.362 5688 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.381 0.005 0.11% N/A N/A N/A 4.376 5657 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.383 0.005 0.11% N/A N/A N/A 4.378 5492 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.408 0.005 0.11% N/A N/A N/A 4.403 7192 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.505 0.005 0.11% N/A N/A N/A 4.50 5262 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.688 0.005 0.11% N/A N/A N/A 4.683 6878 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.818 0.005 0.10% N/A N/A N/A 4.813 5834 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.796 0.005 0.10% N/A N/A N/A 4.791 3330 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.736 0.005 0.11% N/A N/A N/A 4.731 3795 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.471 0.005 0.11% N/A N/A N/A 4.466 4884 0
May 2019 /NNK9:NMX Apr 25, 2019 4.486 0.005 0.11% N/A N/A N/A 4.481 3709 0
Jun 2019 /NNM9:NMX May 28, 2019 4.509 0.005 0.11% N/A N/A N/A 4.504 3592 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.539 0.005 0.11% N/A N/A N/A 4.534 3709 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.564 0.005 0.11% N/A N/A N/A 4.559 3709 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.572 0.005 0.11% N/A N/A N/A 4.567 3592 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.61 0.005 0.11% N/A N/A N/A 4.605 4438 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.719 0.005 0.11% N/A N/A N/A 4.714 3532 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.919 0.005 0.10% N/A N/A N/A 4.914 3647 0
Jan 2020 /NNF0:NMX Dec 26, 2019 5.035 0.005 0.10% N/A N/A N/A 5.03 1982 0
Feb 2020 /NNG0:NMX Jan 28, 2020 5.013 0.005 0.10% N/A N/A N/A 5.008 1707 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.951 0.005 0.10% N/A N/A N/A 4.946 1802 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.686 0.005 0.11% N/A N/A N/A 4.681 1694 0
May 2020 /NNK0:NMX Apr 27, 2020 4.715 0.005 0.11% N/A N/A N/A 4.71 1740 0
Jun 2020 /NNM0:NMX May 26, 2020 4.747 0.005 0.11% N/A N/A N/A 4.742 1694 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.791 0.005 0.10% N/A N/A N/A 4.786 1740 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.825 0.005 0.10% N/A N/A N/A 4.82 1740 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.833 0.005 0.10% N/A N/A N/A 4.828 1694 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.871 0.005 0.10% N/A N/A N/A 4.866 1740 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.961 0.005 0.10% N/A N/A N/A 4.956 1770 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 5.151 0.005 0.10% N/A N/A N/A 5.146 1778 0
Jan 2021 /NNF1:NMX Dec 28, 2020 5.246 0.005 0.10% N/A N/A N/A 5.241 1851 0
Feb 2021 /NNG1:NMX Jan 26, 2021 5.221 0.005 0.10% N/A N/A N/A 5.216 1656 0
Mar 2021 /NNH1:NMX Feb 23, 2021 5.156 0.005 0.10% N/A N/A N/A 5.151 1806 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.886 0.005 0.10% N/A N/A N/A 4.881 1688 0
May 2021 /NNK1:NMX Apr 27, 2021 4.915 0.005 0.10% N/A N/A N/A 4.91 1739 0
Jun 2021 /NNM1:NMX May 25, 2021 4.947 0.005 0.10% N/A N/A N/A 4.942 1688 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.988 0.005 0.10% N/A N/A N/A 4.983 1739 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 5.018 0.005 0.10% N/A N/A N/A 5.013 1739 0
Sep 2021 /NNU1:NMX Aug 26, 2021 5.023 0.005 0.10% N/A N/A N/A 5.018 1688 0
Oct 2021 /NNV1:NMX Sep 27, 2021 5.061 0.005 0.10% N/A N/A N/A 5.056 1739 0
Nov 2021 /NNX1:NMX Oct 26, 2021 5.151 0.005 0.10% N/A N/A N/A 5.146 1718 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 5.341 0.005 0.09% N/A N/A N/A 5.336 1770 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.436 0.005 0.09% N/A N/A N/A 5.431 1526 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.411 0.005 0.09% N/A N/A N/A 5.406 1388 0
Mar 2022 /NNH2:NMX Feb 23, 2022 5.341 0.005 0.09% N/A N/A N/A 5.336 1526 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 5.071 0.005 0.10% N/A N/A N/A 5.066 1480 0
May 2022 /NNK2:NMX Apr 26, 2022 5.067 0.005 0.10% N/A N/A N/A 5.062 1526 0
Jun 2022 /NNM2:NMX May 25, 2022 5.10 0.005 0.10% N/A N/A N/A 5.095 1480 0
Jul 2022 /NNN2:NMX Jun 27, 2022 5.141 0.005 0.10% N/A N/A N/A 5.136 1526 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 5.181 0.005 0.10% N/A N/A N/A 5.176 1526 0
Sep 2022 /NNU2:NMX Aug 26, 2022 5.191 0.005 0.10% N/A N/A N/A 5.186 1480 0
Oct 2022 /NNV2:NMX Sep 27, 2022 5.237 0.005 0.10% N/A N/A N/A 5.232 1526 0
Nov 2022 /NNX2:NMX Oct 26, 2022 5.327 0.005 0.09% N/A N/A N/A 5.322 1480 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.517 0.005 0.09% N/A N/A N/A 5.512 1526 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.613 0.005 0.09% N/A N/A N/A 5.608 932 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.588 0.005 0.09% N/A N/A N/A 5.583 842 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.513 0.005 0.09% N/A N/A N/A 5.508 932 0