Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.366 EOD     -0.008 (-0.18%) Volume: 0 5:15 PM EDT Aug 29, 2014
Today 5d 1m 3m 1y more
Last Price
4.366
Change $
0.008
Change %
0.18%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.374
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/29/14
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 4.065 0.021 0.52% N/A N/A N/A 4.044 153999 0
Nov 2014 /NNX4:NMX Oct 28, 2014 4.116 0.015 0.37% N/A N/A N/A 4.101 101261 6
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.197 0.011 0.26% N/A N/A N/A 4.186 69845 26
Jan 2015 /NNF5:NMX Dec 26, 2014 4.266 0.008 0.19% N/A N/A N/A 4.258 131935 20
Feb 2015 /NNG5:NMX Jan 27, 2015 4.248 0.008 0.19% N/A N/A N/A 4.24 60017 0
Mar 2015 /NNH5:NMX Feb 24, 2015 4.17 0.009 0.22% N/A N/A N/A 4.161 137593 0
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.895 0.005 0.13% N/A N/A N/A 3.89 84907 0
May 2015 /NNK5:NMX Apr 27, 2015 3.875 0.004 0.10% N/A N/A N/A 3.871 67995 0
Jun 2015 /NNM5:NMX May 26, 2015 3.896 0.002 0.05% N/A N/A N/A 3.894 43240 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.924 0.001 0.03% N/A N/A N/A 3.923 50544 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.93 0.001 0.03% N/A N/A N/A 3.929 40764 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.918 0.001 0.03% N/A N/A N/A 3.917 40778 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.952 0.001 0.03% N/A N/A N/A 3.951 68309 0
Nov 2015 /NNX5:NMX Oct 27, 2015 4.045 0.00 0.00% N/A N/A N/A 4.045 57562 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.19 -0.001 -0.02% N/A N/A N/A 4.191 43028 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.305 -0.001 -0.02% N/A N/A N/A 4.306 34589 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.28 -0.002 -0.05% N/A N/A N/A 4.282 21474 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.205 -0.004 -0.10% N/A N/A N/A 4.209 29268 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.967 -0.007 -0.18% N/A N/A N/A 3.974 30292 0
May 2016 /NNK6:NMX Apr 26, 2016 3.97 -0.007 -0.18% N/A N/A N/A 3.977 21344 0
Jun 2016 /NNM6:NMX May 25, 2016 3.998 -0.007 -0.17% N/A N/A N/A 4.005 19857 0
Jul 2016 /NNN6:NMX Jun 27, 2016 4.029 -0.007 -0.17% N/A N/A N/A 4.036 20000 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 4.036 -0.007 -0.17% N/A N/A N/A 4.043 19550 0
Sep 2016 /NNU6:NMX Aug 26, 2016 4.024 -0.008 -0.20% N/A N/A N/A 4.032 19755 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.052 -0.008 -0.20% N/A N/A N/A 4.06 19021 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.135 -0.006 -0.14% N/A N/A N/A 4.141 19493 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.306 -0.004 -0.09% N/A N/A N/A 4.31 19301 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.436 -0.003 -0.07% N/A N/A N/A 4.439 22284 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.414 -0.003 -0.07% N/A N/A N/A 4.417 16593 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.351 -0.003 -0.07% N/A N/A N/A 4.354 14787 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.071 -0.003 -0.07% N/A N/A N/A 4.074 18913 0
May 2017 /NNK7:NMX Apr 25, 2017 4.084 -0.003 -0.07% N/A N/A N/A 4.087 17350 0
Jun 2017 /NNM7:NMX May 25, 2017 4.119 -0.003 -0.07% N/A N/A N/A 4.122 14114 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.158 -0.003 -0.07% N/A N/A N/A 4.161 14380 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.173 -0.003 -0.07% N/A N/A N/A 4.176 14549 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.168 -0.003 -0.07% N/A N/A N/A 4.171 14268 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.194 -0.003 -0.07% N/A N/A N/A 4.197 15467 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.27 -0.003 -0.07% N/A N/A N/A 4.273 13686 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.439 -0.003 -0.07% N/A N/A N/A 4.442 15629 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.568 -0.003 -0.07% N/A N/A N/A 4.571 10270 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.546 -0.004 -0.09% N/A N/A N/A 4.55 7001 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.484 -0.005 -0.11% N/A N/A N/A 4.489 9956 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.161 -0.008 -0.19% N/A N/A N/A 4.169 8579 0
May 2018 /NNK8:NMX Apr 25, 2018 4.174 -0.008 -0.19% N/A N/A N/A 4.182 6803 0
Jun 2018 /NNM8:NMX May 25, 2018 4.206 -0.008 -0.19% N/A N/A N/A 4.214 6277 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.242 -0.008 -0.19% N/A N/A N/A 4.25 6300 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.256 -0.008 -0.19% N/A N/A N/A 4.264 6269 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.254 -0.008 -0.19% N/A N/A N/A 4.262 6252 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.281 -0.008 -0.19% N/A N/A N/A 4.289 6731 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.366 -0.008 -0.18% N/A N/A N/A 4.374 5856 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.536 -0.008 -0.18% N/A N/A N/A 4.544 7573 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.651 -0.008 -0.17% N/A N/A N/A 4.659 7938 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.63 -0.008 -0.17% N/A N/A N/A 4.638 5152 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.569 -0.008 -0.17% N/A N/A N/A 4.577 5573 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.254 -0.008 -0.19% N/A N/A N/A 4.262 5168 0
May 2019 /NNK9:NMX Apr 25, 2019 4.268 -0.008 -0.19% N/A N/A N/A 4.276 4704 0
Jun 2019 /NNM9:NMX May 28, 2019 4.298 -0.008 -0.19% N/A N/A N/A 4.306 4565 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.332 -0.008 -0.18% N/A N/A N/A 4.34 4783 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.346 -0.008 -0.18% N/A N/A N/A 4.354 4703 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.343 -0.008 -0.18% N/A N/A N/A 4.351 4565 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.371 -0.008 -0.18% N/A N/A N/A 4.379 4630 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.466 -0.008 -0.18% N/A N/A N/A 4.474 4504 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.658 -0.008 -0.17% N/A N/A N/A 4.666 4240 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.773 -0.008 -0.17% N/A N/A N/A 4.781 3147 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.753 -0.008 -0.17% N/A N/A N/A 4.761 2455 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.693 -0.008 -0.17% N/A N/A N/A 4.701 2609 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.403 -0.008 -0.18% N/A N/A N/A 4.411 2460 0
May 2020 /NNK0:NMX Apr 27, 2020 4.421 -0.008 -0.18% N/A N/A N/A 4.429 2535 0
Jun 2020 /NNM0:NMX May 26, 2020 4.445 -0.008 -0.18% N/A N/A N/A 4.453 2460 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.479 -0.008 -0.18% N/A N/A N/A 4.487 2535 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.506 -0.008 -0.18% N/A N/A N/A 4.514 2535 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.503 -0.008 -0.18% N/A N/A N/A 4.511 2460 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.538 -0.008 -0.18% N/A N/A N/A 4.546 2535 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.63 -0.008 -0.17% N/A N/A N/A 4.638 2548 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.817 -0.008 -0.17% N/A N/A N/A 4.825 2593 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.924 -0.008 -0.16% N/A N/A N/A 4.932 2043 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.904 -0.008 -0.16% N/A N/A N/A 4.912 1866 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.834 -0.008 -0.17% N/A N/A N/A 4.842 2043 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.514 -0.008 -0.18% N/A N/A N/A 4.522 1916 0
May 2021 /NNK1:NMX Apr 27, 2021 4.54 -0.008 -0.18% N/A N/A N/A 4.548 1976 0
Jun 2021 /NNM1:NMX May 25, 2021 4.57 -0.008 -0.17% N/A N/A N/A 4.578 1916 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.607 -0.008 -0.17% N/A N/A N/A 4.615 1976 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.637 -0.008 -0.17% N/A N/A N/A 4.645 1976 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.634 -0.008 -0.17% N/A N/A N/A 4.642 1916 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.673 -0.008 -0.17% N/A N/A N/A 4.681 1976 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.763 -0.008 -0.17% N/A N/A N/A 4.771 1946 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.95 -0.008 -0.16% N/A N/A N/A 4.958 2007 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.05 -0.008 -0.16% N/A N/A N/A 5.058 1929 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.03 -0.008 -0.16% N/A N/A N/A 5.038 1752 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.96 -0.008 -0.16% N/A N/A N/A 4.968 1929 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.635 -0.008 -0.17% N/A N/A N/A 4.643 1870 0
May 2022 /NNK2:NMX Apr 26, 2022 4.63 -0.008 -0.17% N/A N/A N/A 4.638 1929 0
Jun 2022 /NNM2:NMX May 25, 2022 4.66 -0.008 -0.17% N/A N/A N/A 4.668 1870 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.698 -0.008 -0.17% N/A N/A N/A 4.706 1929 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.74 -0.008 -0.17% N/A N/A N/A 4.748 1929 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.75 -0.008 -0.17% N/A N/A N/A 4.758 1870 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.796 -0.008 -0.17% N/A N/A N/A 4.804 1929 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.882 -0.008 -0.16% N/A N/A N/A 4.89 1870 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.069 -0.008 -0.16% N/A N/A N/A 5.077 1929 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.166 -0.008 -0.15% N/A N/A N/A 5.174 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.136 -0.008 -0.16% N/A N/A N/A 5.144 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.056 -0.008 -0.16% N/A N/A N/A 5.064 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.716 -0.008 -0.17% N/A N/A N/A 4.724 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.701 -0.008 -0.17% N/A N/A N/A 4.709 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.731 -0.008 -0.17% N/A N/A N/A 4.739 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.772 -0.008 -0.17% N/A N/A N/A 4.78 1364 0