Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.976 EOD     -0.009 (-0.30%) Volume: 0 5:15 PM EDT May 24, 2017
Today 5d 1m 3m 1y more
Last Price
2.976
Change $
0.009
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
2.985
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/24/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2017 /NNM7:NMX May 26, 2017 3.209 -0.01 -0.31% N/A N/A N/A 3.219 49862 38
Jul 2017 /NNN7:NMX Jun 28, 2017 3.30 -0.012 -0.36% N/A N/A N/A 3.312 54112 41
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.342 -0.01 -0.30% N/A N/A N/A 3.352 53420 3
Sep 2017 /NNU7:NMX Aug 29, 2017 3.322 -0.011 -0.33% N/A N/A N/A 3.333 48211 0
Oct 2017 /NNV7:NMX Sep 27, 2017 3.344 -0.013 -0.39% N/A N/A N/A 3.357 65619 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.40 -0.012 -0.35% N/A N/A N/A 3.412 47016 1
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.52 -0.013 -0.37% N/A N/A N/A 3.533 49619 1
Jan 2018 /NNF8:NMX Dec 27, 2017 3.593 -0.014 -0.39% N/A N/A N/A 3.607 60969 1
Feb 2018 /NNG8:NMX Jan 29, 2018 3.564 -0.015 -0.42% N/A N/A N/A 3.579 34737 1
Mar 2018 /NNH8:NMX Feb 26, 2018 3.476 -0.014 -0.40% N/A N/A N/A 3.49 41050 1
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.936 -0.008 -0.27% N/A N/A N/A 2.944 50284 0
May 2018 /NNK8:NMX Apr 26, 2018 2.875 -0.008 -0.28% N/A N/A N/A 2.883 34934 0
Jun 2018 /NNM8:NMX May 29, 2018 2.902 -0.008 -0.27% N/A N/A N/A 2.91 32698 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.928 -0.009 -0.31% N/A N/A N/A 2.937 34347 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.936 -0.009 -0.31% N/A N/A N/A 2.945 34755 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.913 -0.009 -0.31% N/A N/A N/A 2.922 32950 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.928 -0.009 -0.31% N/A N/A N/A 2.937 45641 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.976 -0.009 -0.30% N/A N/A N/A 2.985 31429 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.11 -0.008 -0.26% N/A N/A N/A 3.118 33516 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.204 -0.008 -0.25% N/A N/A N/A 3.212 19242 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.182 -0.008 -0.25% N/A N/A N/A 3.19 15911 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.108 -0.009 -0.29% N/A N/A N/A 3.117 18170 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.705 -0.012 -0.44% N/A N/A N/A 2.717 13627 0
May 2019 /NNK9:NMX Apr 26, 2019 2.665 -0.012 -0.45% N/A N/A N/A 2.677 13786 0
Jun 2019 /NNM9:NMX May 29, 2019 2.691 -0.012 -0.44% N/A N/A N/A 2.703 13384 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.722 -0.012 -0.44% N/A N/A N/A 2.734 13623 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.736 -0.012 -0.44% N/A N/A N/A 2.748 13586 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.728 -0.012 -0.44% N/A N/A N/A 2.74 13268 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.754 -0.012 -0.43% N/A N/A N/A 2.766 14066 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.827 -0.012 -0.42% N/A N/A N/A 2.839 13354 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.973 -0.011 -0.37% N/A N/A N/A 2.984 14166 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.088 -0.011 -0.35% N/A N/A N/A 3.099 10868 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.056 -0.011 -0.36% N/A N/A N/A 3.067 9916 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.993 -0.011 -0.37% N/A N/A N/A 3.004 10506 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.67 -0.011 -0.41% N/A N/A N/A 2.681 9787 0
May 2020 /NNK0:NMX Apr 28, 2020 2.66 -0.011 -0.41% N/A N/A N/A 2.671 10251 0
Jun 2020 /NNM0:NMX May 27, 2020 2.693 -0.011 -0.41% N/A N/A N/A 2.704 9886 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.728 -0.011 -0.40% N/A N/A N/A 2.739 10372 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.753 -0.011 -0.40% N/A N/A N/A 2.764 10413 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.753 -0.011 -0.40% N/A N/A N/A 2.764 10077 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.783 -0.011 -0.39% N/A N/A N/A 2.794 10304 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.863 -0.011 -0.38% N/A N/A N/A 2.874 9979 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.017 -0.011 -0.36% N/A N/A N/A 3.028 9906 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.142 -0.011 -0.35% N/A N/A N/A 3.153 5197 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.107 -0.011 -0.35% N/A N/A N/A 3.118 4792 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.042 -0.011 -0.36% N/A N/A N/A 3.053 5162 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.722 -0.011 -0.40% N/A N/A N/A 2.733 4872 0
May 2021 /NNK1:NMX Apr 28, 2021 2.712 -0.01 -0.37% N/A N/A N/A 2.722 5034 0
Jun 2021 /NNM1:NMX May 26, 2021 2.74 -0.008 -0.29% N/A N/A N/A 2.748 4946 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.772 -0.006 -0.22% N/A N/A N/A 2.778 5096 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.797 -0.006 -0.21% N/A N/A N/A 2.803 5133 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.802 -0.006 -0.21% N/A N/A N/A 2.808 4918 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.832 -0.006 -0.21% N/A N/A N/A 2.838 4944 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.912 -0.006 -0.21% N/A N/A N/A 2.918 4856 0
Dec 2021 /NNZ1:NMX Nov 29, 2021 3.062 -0.006 -0.20% N/A N/A N/A 3.068 5018 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.195 -0.005 -0.16% N/A N/A N/A 3.20 3780 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.16 -0.005 -0.16% N/A N/A N/A 3.165 3416 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.095 -0.005 -0.16% N/A N/A N/A 3.10 3788 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.775 -0.005 -0.18% N/A N/A N/A 2.78 3731 0
May 2022 /NNK2:NMX Apr 27, 2022 2.765 -0.005 -0.18% N/A N/A N/A 2.77 3836 0
Jun 2022 /NNM2:NMX May 26, 2022 2.793 -0.005 -0.18% N/A N/A N/A 2.798 3702 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.825 -0.005 -0.18% N/A N/A N/A 2.83 3808 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.853 -0.005 -0.17% N/A N/A N/A 2.858 3804 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.858 -0.005 -0.17% N/A N/A N/A 2.863 3693 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.886 -0.005 -0.17% N/A N/A N/A 2.891 3984 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.964 -0.005 -0.17% N/A N/A N/A 2.969 3539 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.114 -0.005 -0.16% N/A N/A N/A 3.119 3652 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.257 -0.005 -0.15% N/A N/A N/A 3.262 2590 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.221 -0.006 -0.19% N/A N/A N/A 3.227 2368 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.154 -0.008 -0.25% N/A N/A N/A 3.162 2606 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.854 -0.01 -0.35% N/A N/A N/A 2.864 2528 0
May 2023 /NNK3:NMX Apr 26, 2023 2.844 -0.01 -0.35% N/A N/A N/A 2.854 2611 0
Jun 2023 /NNM3:NMX May 26, 2023 2.872 -0.01 -0.35% N/A N/A N/A 2.882 2528 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.904 -0.01 -0.34% N/A N/A N/A 2.914 2611 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.932 -0.01 -0.34% N/A N/A N/A 2.942 2611 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.937 -0.01 -0.34% N/A N/A N/A 2.947 2528 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.969 -0.011 -0.37% N/A N/A N/A 2.98 2611 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.047 -0.013 -0.42% N/A N/A N/A 3.06 2502 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.197 -0.013 -0.40% N/A N/A N/A 3.21 2582 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.342 -0.013 -0.39% N/A N/A N/A 3.355 1565 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.305 -0.013 -0.39% N/A N/A N/A 3.318 1471 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.237 -0.013 -0.40% N/A N/A N/A 3.25 1565 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.937 -0.018 -0.61% N/A N/A N/A 2.955 1518 0
May 2024 /NNK4:NMX Apr 26, 2024 2.923 -0.018 -0.61% N/A N/A N/A 2.941 1565 0
Jun 2024 /NNM4:NMX May 29, 2024 2.954 -0.018 -0.61% N/A N/A N/A 2.972 1518 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.995 -0.018 -0.60% N/A N/A N/A 3.013 1565 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.031 -0.018 -0.59% N/A N/A N/A 3.049 1565 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.039 -0.018 -0.59% N/A N/A N/A 3.057 1518 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.079 -0.018 -0.58% N/A N/A N/A 3.097 1565 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.159 -0.018 -0.57% N/A N/A N/A 3.177 1518 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.309 -0.018 -0.54% N/A N/A N/A 3.327 1565 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.454 -0.018 -0.52% N/A N/A N/A 3.472 1092 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.412 -0.018 -0.52% N/A N/A N/A 3.43 984 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.34 -0.018 -0.54% N/A N/A N/A 3.358 1092 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 3.035 -0.018 -0.59% N/A N/A N/A 3.053 1056 0
May 2025 /NNK5:NMX Apr 28, 2025 3.02 -0.018 -0.59% N/A N/A N/A 3.038 1092 0
Jun 2025 /NNM5:NMX May 28, 2025 3.053 -0.018 -0.59% N/A N/A N/A 3.071 1056 0
Jul 2025 /NNN5:NMX Jun 26, 2025 3.095 -0.018 -0.58% N/A N/A N/A 3.113 1092 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 3.133 -0.018 -0.57% N/A N/A N/A 3.151 1092 0
Sep 2025 /NNU5:NMX Aug 27, 2025 3.146 -0.018 -0.57% N/A N/A N/A 3.164 1056 0
Oct 2025 /NNV5:NMX Sep 26, 2025 3.198 -0.018 -0.56% N/A N/A N/A 3.216 1092 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.273 -0.018 -0.55% N/A N/A N/A 3.291 1056 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.423 -0.018 -0.52% N/A N/A N/A 3.441 1092 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.568 -0.018 -0.50% N/A N/A N/A 3.586 536 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.523 -0.018 -0.51% N/A N/A N/A 3.541 488 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.448 -0.018 -0.52% N/A N/A N/A 3.466 536 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 3.118 0.002 0.06% N/A N/A N/A 3.116 520 0
May 2016 /NNK6:NMX Apr 28, 2026 3.103 0.002 0.06% N/A N/A N/A 3.101 536 0
Jun 2016 /NNM6:NMX May 27, 2026 3.136 0.002 0.06% N/A N/A N/A 3.134 520 0
Jul 2016 /NNN6:NMX Jun 26, 2026 3.181 0.002 0.06% N/A N/A N/A 3.179 536 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 3.221 0.002 0.06% N/A N/A N/A 3.219 536 0
Sep 2016 /NNU6:NMX Aug 27, 2026 3.236 0.002 0.06% N/A N/A N/A 3.234 520 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.291 0.002 0.06% N/A N/A N/A 3.289 536 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.371 0.002 0.06% N/A N/A N/A 3.369 520 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.531 0.002 0.06% N/A N/A N/A 3.529 536 0