Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.882 EOD     -0.022 (-0.76%) Volume: 0 5:15 PM EDT Sep 27, 2016
Today 5d 1m 3m 1y more
Last Price
2.882
Change $
0.022
Change %
0.76%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.904
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/27/16
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2016 /NNX6:NMX Oct 27, 2016 3.05 -0.005 -0.16% 3.035 3.053 3.035 3.055 68086 84
Dec 2016 /NNZ6:NMX Nov 28, 2016 3.242 -0.008 -0.25% N/A N/A N/A 3.25 55347 33
Jan 2017 /NNF7:NMX Dec 28, 2016 3.368 -0.003 -0.09% N/A N/A N/A 3.371 71045 18
Feb 2017 /NNG7:NMX Jan 27, 2017 3.369 -0.005 -0.15% N/A N/A N/A 3.374 40479 30
Mar 2017 /NNH7:NMX Feb 24, 2017 3.319 -0.005 -0.15% N/A N/A N/A 3.324 58949 25
Apr 2017 /NNJ7:NMX Mar 29, 2017 3.057 0.001 0.03% N/A N/A N/A 3.056 57444 2
May 2017 /NNK7:NMX Apr 26, 2017 3.014 -0.001 -0.03% N/A N/A N/A 3.015 38143 0
Jun 2017 /NNM7:NMX May 26, 2017 3.041 -0.003 -0.10% N/A N/A N/A 3.044 33677 0
Jul 2017 /NNN7:NMX Jun 28, 2017 3.066 -0.004 -0.13% N/A N/A N/A 3.07 34543 0
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.07 -0.005 -0.16% N/A N/A N/A 3.075 35120 0
Sep 2017 /NNU7:NMX Aug 29, 2017 3.052 -0.005 -0.16% N/A N/A N/A 3.057 34354 0
Oct 2017 /NNV7:NMX Sep 27, 2017 3.071 -0.004 -0.13% N/A N/A N/A 3.075 47136 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.12 -0.005 -0.16% N/A N/A N/A 3.125 34394 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.249 -0.007 -0.21% N/A N/A N/A 3.256 34821 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.35 -0.009 -0.27% N/A N/A N/A 3.359 27125 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.312 -0.01 -0.30% N/A N/A N/A 3.322 20214 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.227 -0.01 -0.31% N/A N/A N/A 3.237 28496 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.821 -0.013 -0.46% N/A N/A N/A 2.834 33724 0
May 2018 /NNK8:NMX Apr 26, 2018 2.771 -0.017 -0.61% N/A N/A N/A 2.788 19831 0
Jun 2018 /NNM8:NMX May 29, 2018 2.783 -0.022 -0.78% N/A N/A N/A 2.805 18238 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.812 -0.02 -0.71% N/A N/A N/A 2.832 18313 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.818 -0.023 -0.81% N/A N/A N/A 2.841 18636 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.804 -0.023 -0.81% N/A N/A N/A 2.827 17877 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.832 -0.022 -0.77% N/A N/A N/A 2.854 18508 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.882 -0.022 -0.76% N/A N/A N/A 2.904 18657 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.022 -0.024 -0.79% N/A N/A N/A 3.046 20544 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.129 -0.025 -0.79% N/A N/A N/A 3.154 14844 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.094 -0.026 -0.83% N/A N/A N/A 3.12 12132 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.029 -0.028 -0.92% N/A N/A N/A 3.057 13578 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.699 -0.028 -1.03% N/A N/A N/A 2.727 12148 0
May 2019 /NNK9:NMX Apr 26, 2019 2.691 -0.028 -1.03% N/A N/A N/A 2.719 12272 0
Jun 2019 /NNM9:NMX May 29, 2019 2.721 -0.028 -1.02% N/A N/A N/A 2.749 11997 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.755 -0.028 -1.01% N/A N/A N/A 2.783 12392 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.768 -0.028 -1.00% N/A N/A N/A 2.796 12355 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.756 -0.028 -1.01% N/A N/A N/A 2.784 11951 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.784 -0.028 -1.00% N/A N/A N/A 2.812 12552 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.849 -0.028 -0.97% N/A N/A N/A 2.877 12262 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.996 -0.028 -0.93% N/A N/A N/A 3.024 13194 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.123 -0.027 -0.86% N/A N/A N/A 3.15 9264 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.088 -0.027 -0.87% N/A N/A N/A 3.115 8356 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.025 -0.027 -0.88% N/A N/A N/A 3.052 8946 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.735 -0.027 -0.98% N/A N/A N/A 2.762 8276 0
May 2020 /NNK0:NMX Apr 28, 2020 2.728 -0.027 -0.98% N/A N/A N/A 2.755 8563 0
Jun 2020 /NNM0:NMX May 27, 2020 2.76 -0.027 -0.97% N/A N/A N/A 2.787 8297 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.797 -0.027 -0.96% N/A N/A N/A 2.824 8667 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.825 -0.027 -0.95% N/A N/A N/A 2.852 8708 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.83 -0.027 -0.95% N/A N/A N/A 2.857 8356 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.864 -0.027 -0.93% N/A N/A N/A 2.891 8559 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.941 -0.027 -0.91% N/A N/A N/A 2.968 8629 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.096 -0.027 -0.86% N/A N/A N/A 3.123 8761 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.241 -0.027 -0.83% N/A N/A N/A 3.268 5049 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.206 -0.027 -0.84% N/A N/A N/A 3.233 4655 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.143 -0.027 -0.85% N/A N/A N/A 3.17 5051 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.839 -0.028 -0.98% N/A N/A N/A 2.867 4623 0
May 2021 /NNK1:NMX Apr 28, 2021 2.834 -0.028 -0.98% N/A N/A N/A 2.862 4757 0
Jun 2021 /NNM1:NMX May 26, 2021 2.866 -0.028 -0.97% N/A N/A N/A 2.894 4621 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.903 -0.028 -0.96% N/A N/A N/A 2.931 4659 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.937 -0.028 -0.94% N/A N/A N/A 2.965 4660 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.942 -0.028 -0.94% N/A N/A N/A 2.97 4530 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.981 -0.028 -0.93% N/A N/A N/A 3.009 4633 0
Nov 2021 /NNX1:NMX Oct 27, 2021 3.063 -0.028 -0.91% N/A N/A N/A 3.091 4534 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.228 -0.028 -0.86% N/A N/A N/A 3.256 4665 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.389 -0.028 -0.82% N/A N/A N/A 3.417 3214 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.354 -0.028 -0.83% N/A N/A N/A 3.382 2892 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.289 -0.028 -0.84% N/A N/A N/A 3.317 3222 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.994 -0.028 -0.93% N/A N/A N/A 3.022 3089 0
May 2022 /NNK2:NMX Apr 27, 2022 2.989 -0.028 -0.93% N/A N/A N/A 3.017 3177 0
Jun 2022 /NNM2:NMX May 26, 2022 3.021 -0.028 -0.92% N/A N/A N/A 3.049 3060 0
Jul 2022 /NNN2:NMX Jun 28, 2022 3.059 -0.028 -0.91% N/A N/A N/A 3.087 3149 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 3.095 -0.028 -0.90% N/A N/A N/A 3.123 3145 0
Sep 2022 /NNU2:NMX Aug 29, 2022 3.10 -0.028 -0.90% N/A N/A N/A 3.128 3051 0
Oct 2022 /NNV2:NMX Sep 28, 2022 3.14 -0.028 -0.88% N/A N/A N/A 3.168 3371 0
Nov 2022 /NNX2:NMX Oct 27, 2022 3.222 -0.028 -0.86% N/A N/A N/A 3.25 3077 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.385 -0.028 -0.82% N/A N/A N/A 3.413 3179 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.545 -0.028 -0.78% N/A N/A N/A 3.573 1722 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.51 -0.028 -0.79% N/A N/A N/A 3.538 1560 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.445 -0.028 -0.81% N/A N/A N/A 3.473 1694 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 3.15 -0.028 -0.88% N/A N/A N/A 3.178 1644 0
May 2023 /NNK3:NMX Apr 26, 2023 3.143 -0.03 -0.95% N/A N/A N/A 3.173 1699 0
Jun 2023 /NNM3:NMX May 26, 2023 3.175 -0.03 -0.94% N/A N/A N/A 3.205 1644 0
Jul 2023 /NNN3:NMX Jun 28, 2023 3.213 -0.03 -0.93% N/A N/A N/A 3.243 1699 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 3.249 -0.03 -0.91% N/A N/A N/A 3.279 1699 0
Sep 2023 /NNU3:NMX Aug 29, 2023 3.257 -0.03 -0.91% N/A N/A N/A 3.287 1644 0
Oct 2023 /NNV3:NMX Sep 27, 2023 3.301 -0.03 -0.90% N/A N/A N/A 3.331 1699 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.383 -0.03 -0.88% N/A N/A N/A 3.413 1618 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.54 -0.03 -0.84% N/A N/A N/A 3.57 1670 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.695 -0.03 -0.81% N/A N/A N/A 3.725 1223 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.66 -0.03 -0.81% N/A N/A N/A 3.69 1149 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.595 -0.03 -0.83% N/A N/A N/A 3.625 1223 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 3.305 -0.032 -0.96% N/A N/A N/A 3.337 1186 0
May 2024 /NNK4:NMX Apr 26, 2024 3.295 -0.032 -0.96% N/A N/A N/A 3.327 1223 0
Jun 2024 /NNM4:NMX May 29, 2024 3.327 -0.032 -0.95% N/A N/A N/A 3.359 1186 0
Jul 2024 /NNN4:NMX Jun 26, 2024 3.372 -0.032 -0.94% N/A N/A N/A 3.404 1223 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.408 -0.032 -0.93% N/A N/A N/A 3.44 1223 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.419 -0.032 -0.93% N/A N/A N/A 3.451 1186 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.469 -0.032 -0.91% N/A N/A N/A 3.501 1223 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.551 -0.032 -0.89% N/A N/A N/A 3.583 1186 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.708 -0.032 -0.86% N/A N/A N/A 3.74 1223 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.853 -0.032 -0.82% N/A N/A N/A 3.885 999 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.818 -0.032 -0.83% N/A N/A N/A 3.85 900 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.753 -0.032 -0.85% N/A N/A N/A 3.785 999 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 3.463 -0.034 -0.97% N/A N/A N/A 3.497 966 0
May 2025 /NNK5:NMX Apr 28, 2025 3.449 -0.034 -0.98% N/A N/A N/A 3.483 999 0
Jun 2025 /NNM5:NMX May 28, 2025 3.482 -0.034 -0.97% N/A N/A N/A 3.516 966 0
Jul 2025 /NNN5:NMX Jun 26, 2025 3.524 -0.034 -0.96% N/A N/A N/A 3.558 999 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 3.562 -0.034 -0.95% N/A N/A N/A 3.596 999 0
Sep 2015 /NNU5:NMX Aug 27, 2025 3.575 -0.034 -0.94% N/A N/A N/A 3.609 966 0
Oct 2015 /NNV5:NMX Sep 26, 2025 3.63 -0.034 -0.93% N/A N/A N/A 3.664 999 0
Nov 2015 /NNX5:NMX Oct 29, 2025 3.712 -0.034 -0.91% N/A N/A N/A 3.746 966 0
Dec 2015 /NNZ5:NMX Nov 25, 2025 3.872 -0.034 -0.87% N/A N/A N/A 3.906 999 0