Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.064 EOD     0.01 (+0.33%) Volume: 0 5:15 PM EST Nov 17, 2017
Today 5d 1m 3m 1y more
Last Price
3.064
Change $
0.01
Change %
0.33%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.054
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/17/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.097 0.044 1.44% 3.078 3.115 3.078 3.053 50176 11
Jan 2018 /NNF8:NMX Dec 27, 2017 3.191 0.038 1.21% N/A N/A N/A 3.153 67880 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.19 0.035 1.11% N/A N/A N/A 3.155 51604 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.152 0.031 0.99% N/A N/A N/A 3.121 50061 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.961 0.018 0.61% N/A N/A N/A 2.943 56386 0
May 2018 /NNK8:NMX Apr 26, 2018 2.943 0.015 0.51% N/A N/A N/A 2.928 38765 0
Jun 2018 /NNM8:NMX May 29, 2018 2.97 0.014 0.47% N/A N/A N/A 2.956 54956 0
Jul 2018 /NNN8:NMX Jun 27, 2018 3.00 0.013 0.44% N/A N/A N/A 2.987 40022 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 3.003 0.013 0.43% N/A N/A N/A 2.99 40478 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.987 0.013 0.44% N/A N/A N/A 2.974 37707 0
Oct 2018 /NNV8:NMX Sep 26, 2018 3.012 0.012 0.40% N/A N/A N/A 3.00 48647 0
Nov 2018 /NNX8:NMX Oct 29, 2018 3.064 0.01 0.33% N/A N/A N/A 3.054 35993 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.198 0.007 0.22% N/A N/A N/A 3.191 38223 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.282 0.008 0.24% N/A N/A N/A 3.274 26552 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.25 0.007 0.22% N/A N/A N/A 3.243 22199 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.172 0.003 0.09% N/A N/A N/A 3.169 25345 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.797 -0.011 -0.39% N/A N/A N/A 2.808 20549 0
May 2019 /NNK9:NMX Apr 26, 2019 2.748 -0.012 -0.43% N/A N/A N/A 2.76 21313 0
Jun 2019 /NNM9:NMX May 29, 2019 2.768 -0.012 -0.43% N/A N/A N/A 2.78 20583 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.793 -0.011 -0.39% N/A N/A N/A 2.804 20759 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.793 -0.011 -0.39% N/A N/A N/A 2.804 20669 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.779 -0.009 -0.32% N/A N/A N/A 2.788 20129 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.801 -0.009 -0.32% N/A N/A N/A 2.81 21403 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.858 -0.009 -0.31% N/A N/A N/A 2.867 19408 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.012 -0.009 -0.30% N/A N/A N/A 3.021 20439 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.116 -0.011 -0.35% N/A N/A N/A 3.127 13802 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.091 -0.01 -0.32% N/A N/A N/A 3.101 12674 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.037 -0.01 -0.33% N/A N/A N/A 3.047 13441 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.742 -0.003 -0.11% N/A N/A N/A 2.745 11806 0
May 2020 /NNK0:NMX Apr 28, 2020 2.717 -0.003 -0.11% N/A N/A N/A 2.72 12146 0
Jun 2020 /NNM0:NMX May 27, 2020 2.742 -0.003 -0.11% N/A N/A N/A 2.745 11801 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.77 -0.003 -0.11% N/A N/A N/A 2.773 12365 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.785 -0.003 -0.11% N/A N/A N/A 2.788 12403 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.785 -0.002 -0.07% N/A N/A N/A 2.787 11900 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.81 -0.002 -0.07% N/A N/A N/A 2.812 12262 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.877 -0.002 -0.07% N/A N/A N/A 2.879 12049 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.03 -0.002 -0.07% N/A N/A N/A 3.032 12061 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.137 0.00 0.00% N/A N/A N/A 3.137 6122 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.11 0.00 0.00% N/A N/A N/A 3.11 5574 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.054 0.00 0.00% N/A N/A N/A 3.054 6050 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.749 0.007 0.26% N/A N/A N/A 2.742 6357 0
May 2021 /NNK1:NMX Apr 28, 2021 2.724 0.007 0.26% N/A N/A N/A 2.717 6546 0
Jun 2021 /NNM1:NMX May 26, 2021 2.749 0.007 0.26% N/A N/A N/A 2.742 6411 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.776 0.007 0.25% N/A N/A N/A 2.769 6472 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.791 0.007 0.25% N/A N/A N/A 2.784 6517 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.791 0.007 0.25% N/A N/A N/A 2.784 6263 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.817 0.007 0.25% N/A N/A N/A 2.81 6332 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.887 0.007 0.24% N/A N/A N/A 2.88 5857 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.04 0.007 0.23% N/A N/A N/A 3.033 6036 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.15 0.007 0.22% N/A N/A N/A 3.143 4183 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.122 0.006 0.19% N/A N/A N/A 3.116 3780 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.065 0.005 0.16% N/A N/A N/A 3.06 4191 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.755 0.005 0.18% N/A N/A N/A 2.75 4254 0
May 2022 /NNK2:NMX Apr 27, 2022 2.735 0.005 0.18% N/A N/A N/A 2.73 4379 0
Jun 2022 /NNM2:NMX May 26, 2022 2.76 0.005 0.18% N/A N/A N/A 2.755 4228 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.787 0.005 0.18% N/A N/A N/A 2.782 4351 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.807 0.005 0.18% N/A N/A N/A 2.802 4447 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.807 0.005 0.18% N/A N/A N/A 2.802 4219 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.833 0.005 0.18% N/A N/A N/A 2.828 4573 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.905 0.005 0.17% N/A N/A N/A 2.90 3929 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.058 0.005 0.16% N/A N/A N/A 3.053 4055 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.178 0.003 0.09% N/A N/A N/A 3.175 2558 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.15 0.003 0.10% N/A N/A N/A 3.147 2470 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.093 0.003 0.10% N/A N/A N/A 3.09 2707 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.786 0.003 0.11% N/A N/A N/A 2.783 2654 0
May 2023 /NNK3:NMX Apr 26, 2023 2.768 0.003 0.11% N/A N/A N/A 2.765 2734 0
Jun 2023 /NNM3:NMX May 26, 2023 2.793 0.003 0.11% N/A N/A N/A 2.79 2654 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.82 0.003 0.11% N/A N/A N/A 2.817 2710 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.843 0.003 0.11% N/A N/A N/A 2.84 2710 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.846 0.003 0.11% N/A N/A N/A 2.843 2626 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.876 0.003 0.10% N/A N/A N/A 2.873 2710 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.951 0.003 0.10% N/A N/A N/A 2.948 2604 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.104 0.001 0.03% N/A N/A N/A 3.103 2683 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.227 0.00 0.00% N/A N/A N/A 3.227 1935 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.199 0.00 0.00% N/A N/A N/A 3.199 1821 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.141 0.00 0.00% N/A N/A N/A 3.141 1935 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.834 -0.002 -0.07% N/A N/A N/A 2.836 1874 0
May 2024 /NNK4:NMX Apr 26, 2024 2.816 -0.002 -0.07% N/A N/A N/A 2.818 1931 0
Jun 2024 /NNM4:NMX May 29, 2024 2.842 -0.002 -0.07% N/A N/A N/A 2.844 1874 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.87 -0.002 -0.07% N/A N/A N/A 2.872 1931 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.893 -0.002 -0.07% N/A N/A N/A 2.895 1931 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.897 -0.002 -0.07% N/A N/A N/A 2.899 1870 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.929 -0.002 -0.07% N/A N/A N/A 2.931 1931 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.004 -0.002 -0.07% N/A N/A N/A 3.006 1878 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.159 -0.002 -0.06% N/A N/A N/A 3.161 1935 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.284 -0.002 -0.06% N/A N/A N/A 3.286 1557 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.256 -0.002 -0.06% N/A N/A N/A 3.258 1404 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.198 -0.002 -0.06% N/A N/A N/A 3.20 1557 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.893 -0.002 -0.07% N/A N/A N/A 2.895 1506 0
May 2025 /NNK5:NMX Apr 28, 2025 2.875 -0.002 -0.07% N/A N/A N/A 2.877 1557 0
Jun 2025 /NNM5:NMX May 28, 2025 2.903 -0.002 -0.07% N/A N/A N/A 2.905 1506 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.933 -0.002 -0.07% N/A N/A N/A 2.935 1557 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.962 -0.002 -0.07% N/A N/A N/A 2.964 1557 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.966 -0.002 -0.07% N/A N/A N/A 2.968 1506 0
Oct 2025 /NNV5:NMX Sep 26, 2025 3.001 -0.002 -0.07% N/A N/A N/A 3.003 1557 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.076 -0.002 -0.06% N/A N/A N/A 3.078 1506 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.231 -0.002 -0.06% N/A N/A N/A 3.233 1557 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.356 -0.002 -0.06% N/A N/A N/A 3.358 394 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.328 -0.002 -0.06% N/A N/A N/A 3.33 367 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.268 -0.002 -0.06% N/A N/A N/A 3.27 394 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.963 -0.002 -0.07% N/A N/A N/A 2.965 385 0
May 2026 /NNK6:NMX Apr 28, 2026 2.948 -0.002 -0.07% N/A N/A N/A 2.95 394 0
Jun 2026 /NNM6:NMX May 27, 2026 2.976 -0.002 -0.07% N/A N/A N/A 2.978 385 0
Jul 2026 /NNN6:NMX Jun 26, 2026 3.006 -0.002 -0.07% N/A N/A N/A 3.008 394 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 3.035 -0.002 -0.07% N/A N/A N/A 3.037 394 0
Sep 2026 /NNU6:NMX Aug 27, 2026 3.043 -0.002 -0.07% N/A N/A N/A 3.045 385 0
Oct 2026 /NNV6:NMX Sep 28, 2026 3.083 -0.002 -0.06% N/A N/A N/A 3.085 394 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.158 -0.002 -0.06% N/A N/A N/A 3.16 385 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.313 -0.002 -0.06% N/A N/A N/A 3.315 394 0