Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.734 EOD     -0.003 (-0.08%) Volume: 0 5:15 PM EST Jan 23, 2015
Today 5d 1m 3m 1y more
Last Price
3.734
Change $
0.003
Change %
0.08%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.737
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/23/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2015 /NNG5:NMX Jan 27, 2015 2.986 0.151 5.33% N/A N/A N/A 2.835 76025 19
Mar 2015 /NNH5:NMX Feb 24, 2015 2.958 0.131 4.63% N/A N/A N/A 2.827 146748 20
Apr 2015 /NNJ5:NMX Mar 26, 2015 2.923 0.106 3.76% N/A N/A N/A 2.817 124197 1
May 2015 /NNK5:NMX Apr 27, 2015 2.946 0.101 3.55% N/A N/A N/A 2.845 102347 1
Jun 2015 /NNM5:NMX May 26, 2015 2.985 0.095 3.29% N/A N/A N/A 2.89 55521 1
Jul 2015 /NNN5:NMX Jun 25, 2015 3.041 0.091 3.08% N/A N/A N/A 2.95 66467 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.05 0.09 3.04% N/A N/A N/A 2.96 54609 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.037 0.093 3.16% N/A N/A N/A 2.944 51078 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.067 0.092 3.09% N/A N/A N/A 2.975 97479 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.168 0.079 2.56% N/A N/A N/A 3.089 67492 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.339 0.07 2.14% N/A N/A N/A 3.269 62234 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.472 0.063 1.85% N/A N/A N/A 3.409 61045 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.464 0.06 1.76% N/A N/A N/A 3.404 36594 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.427 0.056 1.66% N/A N/A N/A 3.371 41588 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.285 0.043 1.33% N/A N/A N/A 3.242 43619 0
May 2016 /NNK6:NMX Apr 26, 2016 3.292 0.042 1.29% N/A N/A N/A 3.25 31276 0
Jun 2016 /NNM6:NMX May 25, 2016 3.33 0.042 1.28% N/A N/A N/A 3.288 29553 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.367 0.042 1.26% N/A N/A N/A 3.325 29656 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.372 0.04 1.20% N/A N/A N/A 3.332 29043 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.359 0.039 1.17% N/A N/A N/A 3.32 29000 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.381 0.038 1.14% N/A N/A N/A 3.343 30349 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.446 0.033 0.97% N/A N/A N/A 3.413 29404 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.618 0.03 0.84% N/A N/A N/A 3.588 29814 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.773 0.028 0.75% N/A N/A N/A 3.745 22173 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.765 0.027 0.72% N/A N/A N/A 3.738 16746 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.711 0.026 0.71% N/A N/A N/A 3.685 17244 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.486 0.019 0.55% N/A N/A N/A 3.467 18140 0
May 2017 /NNK7:NMX Apr 25, 2017 3.491 0.025 0.72% N/A N/A N/A 3.466 17218 0
Jun 2017 /NNM7:NMX May 25, 2017 3.525 0.024 0.69% N/A N/A N/A 3.501 14200 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.56 0.023 0.65% N/A N/A N/A 3.537 14599 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.569 0.023 0.65% N/A N/A N/A 3.546 14765 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.557 0.023 0.65% N/A N/A N/A 3.534 14330 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.582 0.022 0.62% N/A N/A N/A 3.56 15384 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.645 0.013 0.36% N/A N/A N/A 3.632 13306 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.805 0.013 0.34% N/A N/A N/A 3.792 14872 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.933 0.013 0.33% N/A N/A N/A 3.92 10113 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.91 0.011 0.28% N/A N/A N/A 3.899 7183 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.847 0.009 0.23% N/A N/A N/A 3.838 8925 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.564 -0.003 -0.08% N/A N/A N/A 3.567 7650 0
May 2018 /NNK8:NMX Apr 25, 2018 3.561 -0.003 -0.08% N/A N/A N/A 3.564 6635 0
Jun 2018 /NNM8:NMX May 25, 2018 3.591 -0.003 -0.08% N/A N/A N/A 3.594 5991 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.625 -0.003 -0.08% N/A N/A N/A 3.628 6043 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.637 -0.003 -0.08% N/A N/A N/A 3.64 6011 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.63 -0.003 -0.08% N/A N/A N/A 3.633 5835 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.654 -0.003 -0.08% N/A N/A N/A 3.657 6440 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.734 -0.003 -0.08% N/A N/A N/A 3.737 5540 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.904 -0.003 -0.08% N/A N/A N/A 3.907 6828 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.039 -0.003 -0.07% N/A N/A N/A 4.042 8673 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.014 -0.003 -0.07% N/A N/A N/A 4.017 6317 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.949 -0.003 -0.08% N/A N/A N/A 3.952 7296 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.659 -0.003 -0.08% N/A N/A N/A 3.662 6462 0
May 2019 /NNK9:NMX Apr 25, 2019 3.656 -0.003 -0.08% N/A N/A N/A 3.659 6018 0
Jun 2019 /NNM9:NMX May 28, 2019 3.686 -0.001 -0.03% N/A N/A N/A 3.687 5857 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.718 0.002 0.05% N/A N/A N/A 3.716 6095 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.734 0.002 0.05% N/A N/A N/A 3.732 6034 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.726 0.002 0.05% N/A N/A N/A 3.724 5858 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.749 0.002 0.05% N/A N/A N/A 3.747 5987 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.823 -0.004 -0.10% N/A N/A N/A 3.827 6080 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.989 -0.011 -0.27% N/A N/A N/A 4.00 6796 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.114 -0.018 -0.44% N/A N/A N/A 4.132 3975 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.089 -0.016 -0.39% N/A N/A N/A 4.105 3116 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.024 -0.013 -0.32% N/A N/A N/A 4.037 3317 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.729 -0.003 -0.08% N/A N/A N/A 3.732 3204 0
May 2020 /NNK0:NMX Apr 27, 2020 3.729 -0.003 -0.08% N/A N/A N/A 3.732 3119 0
Jun 2020 /NNM0:NMX May 26, 2020 3.756 -0.003 -0.08% N/A N/A N/A 3.759 3018 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.786 -0.003 -0.08% N/A N/A N/A 3.789 3119 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.806 -0.003 -0.08% N/A N/A N/A 3.809 3119 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.798 -0.003 -0.08% N/A N/A N/A 3.801 3018 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.822 -0.003 -0.08% N/A N/A N/A 3.825 3326 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.90 -0.003 -0.08% N/A N/A N/A 3.903 3046 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.077 -0.003 -0.07% N/A N/A N/A 4.08 3196 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.198 -0.003 -0.07% N/A N/A N/A 4.201 2375 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.171 -0.003 -0.07% N/A N/A N/A 4.174 2260 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.103 -0.003 -0.07% N/A N/A N/A 4.106 2477 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.798 -0.003 -0.08% N/A N/A N/A 3.801 2337 0
May 2021 /NNK1:NMX Apr 27, 2021 3.798 -0.003 -0.08% N/A N/A N/A 3.801 2409 0
Jun 2021 /NNM1:NMX May 25, 2021 3.828 -0.003 -0.08% N/A N/A N/A 3.831 2335 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.865 -0.003 -0.08% N/A N/A N/A 3.868 2404 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.895 -0.003 -0.08% N/A N/A N/A 3.898 2405 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.892 -0.003 -0.08% N/A N/A N/A 3.895 2334 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.927 -0.003 -0.08% N/A N/A N/A 3.93 2409 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.009 -0.003 -0.07% N/A N/A N/A 4.012 2368 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.191 -0.003 -0.07% N/A N/A N/A 4.194 2441 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.311 -0.003 -0.07% N/A N/A N/A 4.314 1735 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.284 -0.003 -0.07% N/A N/A N/A 4.287 1572 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.214 0.00 0.00% N/A N/A N/A 4.214 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.904 0.00 0.00% N/A N/A N/A 3.904 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 3.896 0.00 0.00% N/A N/A N/A 3.896 1729 0
Jun 2022 /NNM2:NMX May 25, 2022 3.926 0.00 0.00% N/A N/A N/A 3.926 1664 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.964 0.00 0.00% N/A N/A N/A 3.964 1701 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.002 0.00 0.00% N/A N/A N/A 4.002 1697 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.008 0.00 0.00% N/A N/A N/A 4.008 1655 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.053 0.00 0.00% N/A N/A N/A 4.053 1723 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.141 0.00 0.00% N/A N/A N/A 4.141 1681 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.331 0.00 0.00% N/A N/A N/A 4.331 1731 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.431 0.00 0.00% N/A N/A N/A 4.431 1316 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.404 0.00 0.00% N/A N/A N/A 4.404 1214 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.329 0.00 0.00% N/A N/A N/A 4.329 1316 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.009 0.00 0.00% N/A N/A N/A 4.009 1402 0
May 2023 /NNK3:NMX Apr 25, 2023 3.997 0.00 0.00% N/A N/A N/A 3.997 1440 0
Jun 2023 /NNM3:NMX May 25, 2023 4.027 0.00 0.00% N/A N/A N/A 4.027 1402 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.068 0.00 0.00% N/A N/A N/A 4.068 1440 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.107 0.00 0.00% N/A N/A N/A 4.107 1440 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.117 0.00 0.00% N/A N/A N/A 4.117 1402 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.169 0.00 0.00% N/A N/A N/A 4.169 1440 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.259 0.00 0.00% N/A N/A N/A 4.259 1282 0