Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.338 EOD     -0.022 (-0.65%) Volume: 0 5:15 PM EDT Aug 3, 2015
Today 5d 1m 3m 1y more
Last Price
3.338
Change $
0.022
Change %
0.65%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.36
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/03/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2015 /NNU5:NMX Aug 26, 2015 2.748 0.032 1.18% 2.718 2.751 2.716 2.716 70869 23
Oct 2015 /NNV5:NMX Sep 25, 2015 2.777 0.028 1.02% N/A N/A N/A 2.749 91663 0
Nov 2015 /NNX5:NMX Oct 27, 2015 2.888 0.02 0.70% N/A N/A N/A 2.868 86643 5
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.054 0.012 0.39% N/A N/A N/A 3.042 70308 5
Jan 2016 /NNF6:NMX Dec 28, 2015 3.164 0.012 0.38% N/A N/A N/A 3.152 77636 1
Feb 2016 /NNG6:NMX Jan 26, 2016 3.158 0.012 0.38% N/A N/A N/A 3.146 54186 1
Mar 2016 /NNH6:NMX Feb 24, 2016 3.117 0.009 0.29% N/A N/A N/A 3.108 56109 3
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.966 0.00 0.00% N/A N/A N/A 2.966 81930 2
May 2016 /NNK6:NMX Apr 26, 2016 2.964 -0.001 -0.03% N/A N/A N/A 2.965 46845 0
Jun 2016 /NNM6:NMX May 25, 2016 2.992 -0.003 -0.10% N/A N/A N/A 2.995 45204 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.025 -0.001 -0.03% N/A N/A N/A 3.026 49698 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.035 -0.002 -0.07% N/A N/A N/A 3.037 46839 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.027 -0.004 -0.13% N/A N/A N/A 3.031 45103 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.057 -0.005 -0.16% N/A N/A N/A 3.062 56874 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.142 -0.004 -0.13% N/A N/A N/A 3.146 41914 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.307 -0.005 -0.15% N/A N/A N/A 3.312 40968 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.425 -0.009 -0.26% N/A N/A N/A 3.434 32810 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.415 -0.009 -0.26% N/A N/A N/A 3.424 22991 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.358 -0.009 -0.27% N/A N/A N/A 3.367 23861 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.108 -0.019 -0.61% N/A N/A N/A 3.127 22828 0
May 2017 /NNK7:NMX Apr 25, 2017 3.103 -0.019 -0.61% N/A N/A N/A 3.122 23033 0
Jun 2017 /NNM7:NMX May 25, 2017 3.128 -0.02 -0.64% N/A N/A N/A 3.148 20168 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.156 -0.022 -0.69% N/A N/A N/A 3.178 20389 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.167 -0.022 -0.69% N/A N/A N/A 3.189 20533 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.157 -0.022 -0.69% N/A N/A N/A 3.179 20020 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.181 -0.022 -0.69% N/A N/A N/A 3.203 21880 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.261 -0.022 -0.67% N/A N/A N/A 3.283 19677 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.426 -0.022 -0.64% N/A N/A N/A 3.448 21068 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.55 -0.022 -0.62% N/A N/A N/A 3.572 12178 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.533 -0.022 -0.62% N/A N/A N/A 3.555 8763 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.473 -0.022 -0.63% N/A N/A N/A 3.495 10470 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.163 -0.022 -0.69% N/A N/A N/A 3.185 9467 0
May 2018 /NNK8:NMX Apr 25, 2018 3.161 -0.022 -0.69% N/A N/A N/A 3.183 8922 0
Jun 2018 /NNM8:NMX May 25, 2018 3.195 -0.022 -0.68% N/A N/A N/A 3.217 8907 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.232 -0.022 -0.68% N/A N/A N/A 3.254 8916 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.247 -0.022 -0.67% N/A N/A N/A 3.269 8883 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.239 -0.022 -0.67% N/A N/A N/A 3.261 8749 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.263 -0.022 -0.67% N/A N/A N/A 3.285 9384 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.338 -0.022 -0.65% N/A N/A N/A 3.36 8446 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.503 -0.022 -0.62% N/A N/A N/A 3.525 10079 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.627 -0.022 -0.60% N/A N/A N/A 3.649 11681 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.608 -0.022 -0.61% N/A N/A N/A 3.63 9466 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.548 -0.022 -0.62% N/A N/A N/A 3.57 10467 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.243 -0.022 -0.67% N/A N/A N/A 3.265 8812 0
May 2019 /NNK9:NMX Apr 25, 2019 3.244 -0.022 -0.67% N/A N/A N/A 3.266 9144 0
Jun 2019 /NNM9:NMX May 28, 2019 3.278 -0.022 -0.67% N/A N/A N/A 3.30 8949 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.314 -0.022 -0.66% N/A N/A N/A 3.336 9377 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.33 -0.022 -0.66% N/A N/A N/A 3.352 9340 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.322 -0.022 -0.66% N/A N/A N/A 3.344 9013 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.346 -0.022 -0.65% N/A N/A N/A 3.368 9048 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.428 -0.022 -0.64% N/A N/A N/A 3.45 9345 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.613 -0.022 -0.61% N/A N/A N/A 3.635 10177 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.749 -0.022 -0.58% N/A N/A N/A 3.771 7945 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.73 -0.022 -0.59% N/A N/A N/A 3.752 7130 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.67 -0.022 -0.60% N/A N/A N/A 3.692 7628 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.375 -0.025 -0.74% N/A N/A N/A 3.40 6942 0
May 2020 /NNK0:NMX Apr 27, 2020 3.376 -0.025 -0.74% N/A N/A N/A 3.401 7180 0
Jun 2020 /NNM0:NMX May 26, 2020 3.406 -0.025 -0.73% N/A N/A N/A 3.431 6942 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.437 -0.025 -0.72% N/A N/A N/A 3.462 7180 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.462 -0.025 -0.72% N/A N/A N/A 3.487 7180 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.458 -0.025 -0.72% N/A N/A N/A 3.483 6942 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.49 -0.025 -0.71% N/A N/A N/A 3.515 7180 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.573 -0.024 -0.67% N/A N/A N/A 3.597 6924 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.759 -0.024 -0.63% N/A N/A N/A 3.783 7009 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.899 -0.022 -0.56% N/A N/A N/A 3.921 3488 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.88 -0.021 -0.54% N/A N/A N/A 3.901 3204 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.82 -0.021 -0.55% N/A N/A N/A 3.841 3490 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.53 -0.019 -0.54% N/A N/A N/A 3.549 3281 0
May 2021 /NNK1:NMX Apr 27, 2021 3.53 -0.019 -0.54% N/A N/A N/A 3.549 3374 0
Jun 2021 /NNM1:NMX May 25, 2021 3.56 -0.019 -0.53% N/A N/A N/A 3.579 3279 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.597 -0.019 -0.53% N/A N/A N/A 3.616 3369 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.627 -0.019 -0.52% N/A N/A N/A 3.646 3370 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.624 -0.019 -0.52% N/A N/A N/A 3.643 3278 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.66 -0.019 -0.52% N/A N/A N/A 3.679 3374 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.745 -0.019 -0.50% N/A N/A N/A 3.764 3312 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.932 -0.019 -0.48% N/A N/A N/A 3.951 3406 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.07 -0.019 -0.46% N/A N/A N/A 4.089 2298 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.05 -0.019 -0.47% N/A N/A N/A 4.069 2060 0
Mar 2022 /NNH2:NMX Feb 23, 2022 3.99 -0.019 -0.47% N/A N/A N/A 4.009 2323 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.70 -0.019 -0.51% N/A N/A N/A 3.719 2261 0
May 2022 /NNK2:NMX Apr 26, 2022 3.691 -0.019 -0.51% N/A N/A N/A 3.71 2292 0
Jun 2022 /NNM2:NMX May 25, 2022 3.721 -0.019 -0.51% N/A N/A N/A 3.74 2202 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.759 -0.019 -0.50% N/A N/A N/A 3.778 2264 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.795 -0.019 -0.50% N/A N/A N/A 3.814 2260 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.80 -0.019 -0.50% N/A N/A N/A 3.819 2193 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.844 -0.019 -0.49% N/A N/A N/A 3.863 2286 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.93 -0.019 -0.48% N/A N/A N/A 3.949 2219 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.12 -0.019 -0.46% N/A N/A N/A 4.139 2294 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.237 -0.019 -0.45% N/A N/A N/A 4.256 1419 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.217 -0.019 -0.45% N/A N/A N/A 4.236 1308 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.157 -0.019 -0.45% N/A N/A N/A 4.176 1419 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.867 -0.019 -0.49% N/A N/A N/A 3.886 1472 0
May 2023 /NNK3:NMX Apr 25, 2023 3.855 -0.019 -0.49% N/A N/A N/A 3.874 1514 0
Jun 2023 /NNM3:NMX May 25, 2023 3.885 -0.019 -0.49% N/A N/A N/A 3.904 1472 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.926 -0.019 -0.48% N/A N/A N/A 3.945 1514 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.964 -0.019 -0.48% N/A N/A N/A 3.983 1514 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.974 -0.019 -0.48% N/A N/A N/A 3.993 1472 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.026 -0.019 -0.47% N/A N/A N/A 4.045 1514 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.113 -0.019 -0.46% N/A N/A N/A 4.132 1382 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.303 -0.019 -0.44% N/A N/A N/A 4.322 1419 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.413 -0.019 -0.43% N/A N/A N/A 4.432 1147 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.391 -0.019 -0.43% N/A N/A N/A 4.41 1073 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.328 -0.019 -0.44% N/A N/A N/A 4.347 1147 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 4.028 -0.019 -0.47% N/A N/A N/A 4.047 1110 0
May 2024 /NNK4:NMX Apr 25, 2024 4.013 -0.019 -0.47% N/A N/A N/A 4.032 1147 0
Jun 2024 /NNM4:NMX May 28, 2024 4.045 -0.019 -0.47% N/A N/A N/A 4.064 1110 0