Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.89 EOD     -0.005 (-0.17%) Volume: 0 5:15 PM EST Jan 16, 2018
Today 5d 1m 3m 1y more
Last Price
2.89
Change $
0.005
Change %
0.17%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.895
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2018 /NNG8:NMX Jan 29, 2018 3.129 -0.071 -2.22% N/A N/A N/A 3.20 49387 10
Mar 2018 /NNH8:NMX Feb 26, 2018 2.962 -0.031 -1.04% N/A N/A N/A 2.993 50489 10
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.781 -0.008 -0.29% N/A N/A N/A 2.789 57765 0
May 2018 /NNK8:NMX Apr 26, 2018 2.768 -0.005 -0.18% N/A N/A N/A 2.773 40553 0
Jun 2018 /NNM8:NMX May 29, 2018 2.805 -0.005 -0.18% N/A N/A N/A 2.81 57903 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.844 -0.006 -0.21% N/A N/A N/A 2.85 42552 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.843 -0.005 -0.18% N/A N/A N/A 2.848 42992 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.82 -0.005 -0.18% N/A N/A N/A 2.825 40362 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.84 -0.003 -0.11% N/A N/A N/A 2.843 50340 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.89 -0.005 -0.17% N/A N/A N/A 2.895 39335 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.015 -0.006 -0.20% N/A N/A N/A 3.021 41621 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.093 -0.006 -0.19% N/A N/A N/A 3.099 32734 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.064 -0.007 -0.23% N/A N/A N/A 3.071 28314 0
Mar 2019 /NNH9:NMX Feb 26, 2019 2.986 -0.008 -0.27% N/A N/A N/A 2.994 31700 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.696 -0.002 -0.07% N/A N/A N/A 2.698 22965 0
May 2019 /NNK9:NMX Apr 26, 2019 2.659 -0.003 -0.11% N/A N/A N/A 2.662 24412 0
Jun 2019 /NNM9:NMX May 29, 2019 2.684 -0.004 -0.15% N/A N/A N/A 2.688 23596 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.71 -0.005 -0.18% N/A N/A N/A 2.715 23746 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.709 -0.006 -0.22% N/A N/A N/A 2.715 23652 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.692 -0.006 -0.22% N/A N/A N/A 2.698 22959 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.717 -0.005 -0.18% N/A N/A N/A 2.722 24910 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.765 -0.005 -0.18% N/A N/A N/A 2.77 22596 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.899 -0.004 -0.14% N/A N/A N/A 2.903 23288 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.007 -0.003 -0.10% N/A N/A N/A 3.01 18516 0
Feb 2020 /NNG0:NMX Jan 29, 2020 2.991 -0.002 -0.07% N/A N/A N/A 2.993 17253 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.936 -0.006 -0.20% N/A N/A N/A 2.942 18168 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.676 -0.016 -0.59% N/A N/A N/A 2.692 15078 0
May 2020 /NNK0:NMX Apr 28, 2020 2.66 -0.016 -0.60% N/A N/A N/A 2.676 15453 0
Jun 2020 /NNM0:NMX May 27, 2020 2.688 -0.016 -0.59% N/A N/A N/A 2.704 15073 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.718 -0.016 -0.59% N/A N/A N/A 2.734 15664 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.733 -0.016 -0.58% N/A N/A N/A 2.749 15702 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.729 -0.018 -0.66% N/A N/A N/A 2.747 15146 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.757 -0.02 -0.72% N/A N/A N/A 2.777 15538 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.817 -0.02 -0.70% N/A N/A N/A 2.837 15377 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.958 -0.019 -0.64% N/A N/A N/A 2.977 15419 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.065 -0.017 -0.55% N/A N/A N/A 3.082 6475 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.042 -0.017 -0.56% N/A N/A N/A 3.059 5894 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.987 -0.017 -0.57% N/A N/A N/A 3.004 6403 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.702 -0.017 -0.63% N/A N/A N/A 2.719 6587 0
May 2021 /NNK1:NMX Apr 28, 2021 2.683 -0.017 -0.63% N/A N/A N/A 2.70 6891 0
Jun 2021 /NNM1:NMX May 26, 2021 2.706 -0.017 -0.62% N/A N/A N/A 2.723 6745 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.731 -0.017 -0.62% N/A N/A N/A 2.748 6817 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.746 -0.017 -0.62% N/A N/A N/A 2.763 6914 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.746 -0.017 -0.62% N/A N/A N/A 2.763 6597 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.775 -0.017 -0.61% N/A N/A N/A 2.792 6677 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.839 -0.017 -0.60% N/A N/A N/A 2.856 6320 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.984 -0.017 -0.57% N/A N/A N/A 3.001 6467 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.09 -0.016 -0.52% N/A N/A N/A 3.106 4853 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.066 -0.015 -0.49% N/A N/A N/A 3.081 4429 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.011 -0.015 -0.50% N/A N/A N/A 3.026 4861 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.726 -0.015 -0.55% N/A N/A N/A 2.741 4730 0
May 2022 /NNK2:NMX Apr 27, 2022 2.707 -0.015 -0.55% N/A N/A N/A 2.722 4871 0
Jun 2022 /NNM2:NMX May 26, 2022 2.732 -0.015 -0.55% N/A N/A N/A 2.747 4704 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.759 -0.015 -0.54% N/A N/A N/A 2.774 4843 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.779 -0.015 -0.54% N/A N/A N/A 2.794 4906 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.779 -0.015 -0.54% N/A N/A N/A 2.794 4695 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.805 -0.015 -0.53% N/A N/A N/A 2.82 5032 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.872 -0.015 -0.52% N/A N/A N/A 2.887 4151 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.018 -0.015 -0.49% N/A N/A N/A 3.033 4284 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.123 -0.015 -0.48% N/A N/A N/A 3.138 2655 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.095 -0.016 -0.51% N/A N/A N/A 3.111 2558 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.037 -0.017 -0.56% N/A N/A N/A 3.054 2804 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.747 -0.02 -0.72% N/A N/A N/A 2.767 2748 0
May 2023 /NNK3:NMX Apr 26, 2023 2.727 -0.02 -0.73% N/A N/A N/A 2.747 2831 0
Jun 2023 /NNM3:NMX May 26, 2023 2.752 -0.02 -0.72% N/A N/A N/A 2.772 2748 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.779 -0.02 -0.71% N/A N/A N/A 2.799 2803 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.802 -0.02 -0.71% N/A N/A N/A 2.822 2803 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.805 -0.02 -0.71% N/A N/A N/A 2.825 2716 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.833 -0.02 -0.70% N/A N/A N/A 2.853 2803 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.903 -0.02 -0.68% N/A N/A N/A 2.923 2734 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.05 -0.02 -0.65% N/A N/A N/A 3.07 2816 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.158 -0.022 -0.69% N/A N/A N/A 3.18 2106 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.129 -0.024 -0.76% N/A N/A N/A 3.153 1982 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.071 -0.024 -0.78% N/A N/A N/A 3.095 2024 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.778 -0.028 -1.00% N/A N/A N/A 2.806 1960 0
May 2024 /NNK4:NMX Apr 26, 2024 2.758 -0.028 -1.01% N/A N/A N/A 2.786 2062 0
Jun 2024 /NNM4:NMX May 29, 2024 2.785 -0.028 -1.00% N/A N/A N/A 2.813 2004 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.814 -0.028 -0.99% N/A N/A N/A 2.842 2070 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.837 -0.028 -0.98% N/A N/A N/A 2.865 2062 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.841 -0.028 -0.98% N/A N/A N/A 2.869 1992 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.871 -0.028 -0.97% N/A N/A N/A 2.899 2024 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.941 -0.028 -0.94% N/A N/A N/A 2.969 1960 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.089 -0.028 -0.90% N/A N/A N/A 3.117 2050 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.201 -0.03 -0.93% N/A N/A N/A 3.231 1737 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.171 -0.031 -0.97% N/A N/A N/A 3.202 1568 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.11 -0.032 -1.02% N/A N/A N/A 3.142 1617 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.815 -0.037 -1.30% N/A N/A N/A 2.852 1566 0
May 2025 /NNK5:NMX Apr 28, 2025 2.795 -0.037 -1.31% N/A N/A N/A 2.832 1725 0
Jun 2025 /NNM5:NMX May 28, 2025 2.823 -0.037 -1.29% N/A N/A N/A 2.86 1690 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.853 -0.037 -1.28% N/A N/A N/A 2.89 1745 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.881 -0.037 -1.27% N/A N/A N/A 2.918 1737 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.885 -0.037 -1.27% N/A N/A N/A 2.922 1674 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.915 -0.037 -1.25% N/A N/A N/A 2.952 1617 0
Nov 2025 /NNX5:NMX Oct 29, 2025 2.987 -0.037 -1.22% N/A N/A N/A 3.024 1566 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.137 -0.037 -1.17% N/A N/A N/A 3.174 1717 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.255 -0.037 -1.12% N/A N/A N/A 3.292 486 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.224 -0.037 -1.13% N/A N/A N/A 3.261 444 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.161 -0.037 -1.16% N/A N/A N/A 3.198 486 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.861 -0.037 -1.28% N/A N/A N/A 2.898 472 0
May 2026 /NNK6:NMX Apr 28, 2026 2.841 -0.037 -1.29% N/A N/A N/A 2.878 486 0
Jun 2026 /NNM6:NMX May 27, 2026 2.869 -0.037 -1.27% N/A N/A N/A 2.906 472 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.899 -0.037 -1.26% N/A N/A N/A 2.936 486 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 2.928 -0.037 -1.25% N/A N/A N/A 2.965 486 0
Sep 2026 /NNU6:NMX Aug 27, 2026 2.936 -0.037 -1.24% N/A N/A N/A 2.973 472 0
Oct 2026 /NNV6:NMX Sep 28, 2026 2.976 -0.037 -1.23% N/A N/A N/A 3.013 486 0
Nov 2026 /NNX6:NMX Oct 28, 2026 3.05 -0.037 -1.20% N/A N/A N/A 3.087 472 0
Dec 2026 /NNZ6:NMX Nov 25, 2026 3.202 -0.037 -1.14% N/A N/A N/A 3.239 486 0
Jan 2017 /NNF7:NMX Dec 29, 2026 3.327 -0.037 -1.10% N/A N/A N/A 3.364 144 0
Feb 2017 /NNG7:NMX Jan 27, 2027 3.295 -0.037 -1.11% N/A N/A N/A 3.332 132 0
Mar 2017 /NNH7:NMX Feb 24, 2027 3.231 -0.037 -1.13% N/A N/A N/A 3.268 144 0
Apr 2017 /NNJ7:NMX Mar 29, 2027 2.919 -0.037 -1.25% N/A N/A N/A 2.956 140 0
May 2017 /NNK7:NMX Apr 28, 2027 2.899 -0.037 -1.26% N/A N/A N/A 2.936 144 0
Jun 2017 /NNM7:NMX May 26, 2027 2.924 -0.037 -1.25% N/A N/A N/A 2.961 140 0
Jul 2017 /NNN7:NMX Jun 28, 2027 2.953 -0.037 -1.24% N/A N/A N/A 2.99 144 0
Aug 2017 /NNQ7:NMX Jul 28, 2027 2.981 -0.037 -1.23% N/A N/A N/A 3.018 144 0
Sep 2017 /NNU7:NMX Aug 27, 2027 2.991 -0.037 -1.22% N/A N/A N/A 3.028 140 0
Oct 2017 /NNV7:NMX Sep 28, 2027 3.031 -0.037 -1.21% N/A N/A N/A 3.068 144 0
Nov 2017 /NNX7:NMX Oct 27, 2027 3.106 -0.037 -1.18% N/A N/A N/A 3.143 140 0
Dec 2017 /NNZ7:NMX Nov 26, 2027 3.259 -0.037 -1.12% N/A N/A N/A 3.296 144 0