Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.451 EOD     -0.003 (-0.09%) Volume: 0 5:15 PM EDT Apr 24, 2015
Today 5d 1m 3m 1y more
Last Price
3.451
Change $
0.003
Change %
0.09%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.454
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
04/24/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2015 /NNM5:NMX May 26, 2015 2.568 -0.001 -0.04% 2.563 2.563 2.563 2.569 61165 3
Jul 2015 /NNN5:NMX Jun 25, 2015 2.626 -0.003 -0.11% 2.621 2.627 2.621 2.629 81249 8
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.656 -0.004 -0.15% N/A N/A N/A 2.66 56639 0
Sep 2015 /NNU5:NMX Aug 26, 2015 2.674 -0.001 -0.04% N/A N/A N/A 2.675 56429 0
Oct 2015 /NNV5:NMX Sep 25, 2015 2.717 0.00 0.00% N/A N/A N/A 2.717 101743 0
Nov 2015 /NNX5:NMX Oct 27, 2015 2.833 0.003 0.11% N/A N/A N/A 2.83 69729 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.012 0.003 0.10% N/A N/A N/A 3.009 67108 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.12 0.005 0.16% N/A N/A N/A 3.115 67015 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.112 0.005 0.16% N/A N/A N/A 3.107 41599 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.064 0.003 0.10% N/A N/A N/A 3.061 43885 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.932 0.003 0.10% N/A N/A N/A 2.929 52488 4
May 2016 /NNK6:NMX Apr 26, 2016 2.946 0.004 0.14% N/A N/A N/A 2.942 35574 4
Jun 2016 /NNM6:NMX May 25, 2016 2.979 0.001 0.03% N/A N/A N/A 2.978 34277 4
Jul 2016 /NNN6:NMX Jun 27, 2016 3.017 0.001 0.03% N/A N/A N/A 3.016 34020 4
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.031 0.001 0.03% N/A N/A N/A 3.03 33263 4
Sep 2016 /NNU6:NMX Aug 26, 2016 3.022 0.00 0.00% N/A N/A N/A 3.022 33408 4
Oct 2016 /NNV6:NMX Sep 27, 2016 3.049 -0.001 -0.03% N/A N/A N/A 3.05 34633 4
Nov 2016 /NNX6:NMX Oct 26, 2016 3.128 -0.001 -0.03% N/A N/A N/A 3.129 32068 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.315 -0.001 -0.03% N/A N/A N/A 3.316 30306 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.453 -0.002 -0.06% N/A N/A N/A 3.455 24576 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.443 -0.002 -0.06% N/A N/A N/A 3.445 20356 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.391 -0.002 -0.06% N/A N/A N/A 3.393 20144 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.171 -0.002 -0.06% N/A N/A N/A 3.173 21060 0
May 2017 /NNK7:NMX Apr 25, 2017 3.176 -0.002 -0.06% N/A N/A N/A 3.178 20221 0
Jun 2017 /NNM7:NMX May 25, 2017 3.214 -0.002 -0.06% N/A N/A N/A 3.216 16752 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.255 -0.002 -0.06% N/A N/A N/A 3.257 17050 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.267 -0.002 -0.06% N/A N/A N/A 3.269 17219 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.258 -0.002 -0.06% N/A N/A N/A 3.26 16689 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.282 -0.002 -0.06% N/A N/A N/A 3.284 17488 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.357 -0.002 -0.06% N/A N/A N/A 3.359 15520 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.529 -0.002 -0.06% N/A N/A N/A 3.531 17321 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.664 -0.002 -0.05% N/A N/A N/A 3.666 10643 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.644 -0.002 -0.05% N/A N/A N/A 3.646 7684 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.584 -0.002 -0.06% N/A N/A N/A 3.586 9134 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.279 -0.002 -0.06% N/A N/A N/A 3.281 8238 0
May 2018 /NNK8:NMX Apr 25, 2018 3.281 -0.002 -0.06% N/A N/A N/A 3.283 7156 0
Jun 2018 /NNM8:NMX May 25, 2018 3.313 -0.002 -0.06% N/A N/A N/A 3.315 6833 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.349 -0.002 -0.06% N/A N/A N/A 3.351 6867 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.36 -0.002 -0.06% N/A N/A N/A 3.362 6865 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.353 -0.002 -0.06% N/A N/A N/A 3.355 6675 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.376 -0.003 -0.09% N/A N/A N/A 3.379 7444 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.451 -0.003 -0.09% N/A N/A N/A 3.454 6794 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.623 -0.003 -0.08% N/A N/A N/A 3.626 8296 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.758 -0.003 -0.08% N/A N/A N/A 3.761 11059 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.738 -0.003 -0.08% N/A N/A N/A 3.741 8577 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.678 -0.003 -0.08% N/A N/A N/A 3.681 9775 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.378 -0.003 -0.09% N/A N/A N/A 3.381 8319 0
May 2019 /NNK9:NMX Apr 25, 2019 3.378 -0.003 -0.09% N/A N/A N/A 3.381 8455 0
Jun 2019 /NNM9:NMX May 28, 2019 3.411 -0.003 -0.09% N/A N/A N/A 3.414 8222 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.445 -0.003 -0.09% N/A N/A N/A 3.448 8532 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.462 -0.003 -0.09% N/A N/A N/A 3.465 8471 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.454 -0.003 -0.09% N/A N/A N/A 3.457 8223 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.478 -0.003 -0.09% N/A N/A N/A 3.481 8326 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.56 -0.002 -0.06% N/A N/A N/A 3.562 8544 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.742 -0.002 -0.05% N/A N/A N/A 3.744 9336 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.88 -0.002 -0.05% N/A N/A N/A 3.882 6382 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.86 -0.002 -0.05% N/A N/A N/A 3.862 5683 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.80 -0.002 -0.05% N/A N/A N/A 3.802 6065 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.505 -0.002 -0.06% N/A N/A N/A 3.507 5576 0
May 2020 /NNK0:NMX Apr 27, 2020 3.505 -0.002 -0.06% N/A N/A N/A 3.507 5758 0
Jun 2020 /NNM0:NMX May 26, 2020 3.535 -0.002 -0.06% N/A N/A N/A 3.537 5576 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.567 -0.002 -0.06% N/A N/A N/A 3.569 5758 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.591 -0.002 -0.06% N/A N/A N/A 3.593 5758 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.585 -0.002 -0.06% N/A N/A N/A 3.587 5576 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.615 -0.002 -0.06% N/A N/A N/A 3.617 5758 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.701 -0.002 -0.05% N/A N/A N/A 3.703 5558 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.89 -0.002 -0.05% N/A N/A N/A 3.892 5586 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.029 -0.002 -0.05% N/A N/A N/A 4.031 2931 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.006 -0.002 -0.05% N/A N/A N/A 4.008 2692 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.943 -0.002 -0.05% N/A N/A N/A 3.945 2933 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.658 -0.002 -0.05% N/A N/A N/A 3.66 2739 0
May 2021 /NNK1:NMX Apr 27, 2021 3.658 -0.002 -0.05% N/A N/A N/A 3.66 2817 0
Jun 2021 /NNM1:NMX May 25, 2021 3.688 -0.002 -0.05% N/A N/A N/A 3.69 2737 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.725 -0.002 -0.05% N/A N/A N/A 3.727 2812 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.755 -0.002 -0.05% N/A N/A N/A 3.757 2813 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.752 -0.002 -0.05% N/A N/A N/A 3.754 2736 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.788 -0.002 -0.05% N/A N/A N/A 3.79 2817 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.873 -0.002 -0.05% N/A N/A N/A 3.875 2770 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.061 -0.002 -0.05% N/A N/A N/A 4.063 2849 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.197 -0.002 -0.05% N/A N/A N/A 4.199 2207 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.174 -0.002 -0.05% N/A N/A N/A 4.176 1996 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.108 -0.002 -0.05% N/A N/A N/A 4.11 2215 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.803 -0.002 -0.05% N/A N/A N/A 3.805 2146 0
May 2022 /NNK2:NMX Apr 26, 2022 3.795 -0.002 -0.05% N/A N/A N/A 3.797 2201 0
Jun 2022 /NNM2:NMX May 25, 2022 3.825 -0.002 -0.05% N/A N/A N/A 3.827 2120 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.863 -0.002 -0.05% N/A N/A N/A 3.865 2173 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.901 -0.002 -0.05% N/A N/A N/A 3.903 2169 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.907 -0.002 -0.05% N/A N/A N/A 3.909 2111 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.952 -0.002 -0.05% N/A N/A N/A 3.954 2195 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.042 -0.002 -0.05% N/A N/A N/A 4.044 2137 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.233 -0.002 -0.05% N/A N/A N/A 4.235 2203 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.338 -0.002 -0.05% N/A N/A N/A 4.34 1204 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.315 -0.002 -0.05% N/A N/A N/A 4.317 1114 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.247 -0.002 -0.05% N/A N/A N/A 4.249 1204 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.947 -0.002 -0.05% N/A N/A N/A 3.949 1294 0
May 2023 /NNK3:NMX Apr 25, 2023 3.935 -0.002 -0.05% N/A N/A N/A 3.937 1328 0
Jun 2023 /NNM3:NMX May 25, 2023 3.965 -0.002 -0.05% N/A N/A N/A 3.967 1294 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.006 -0.002 -0.05% N/A N/A N/A 4.008 1328 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.045 -0.002 -0.05% N/A N/A N/A 4.047 1328 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.055 -0.002 -0.05% N/A N/A N/A 4.057 1294 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.107 -0.002 -0.05% N/A N/A N/A 4.109 1328 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.197 -0.002 -0.05% N/A N/A N/A 4.199 1174 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.387 -0.002 -0.05% N/A N/A N/A 4.389 1204 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.485 -0.002 -0.04% N/A N/A N/A 4.487 1039 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.46 -0.002 -0.04% N/A N/A N/A 4.462 973 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.39 -0.002 -0.05% N/A N/A N/A 4.392 1039 0