Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.023 EOD     0.019 (+0.63%) Volume: 0 5:15 PM EDT Sep 22, 2017
Today 5d 1m 3m 1y more
Last Price
3.023
Change $
0.019
Change %
0.63%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.004
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/22/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2017 /NNV7:NMX Sep 27, 2017 2.959 0.013 0.44% N/A N/A N/A 2.946 61724 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.021 0.014 0.47% N/A N/A N/A 3.007 48230 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.18 0.017 0.54% N/A N/A N/A 3.163 49850 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.289 0.019 0.58% N/A N/A N/A 3.27 66416 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.296 0.018 0.55% N/A N/A N/A 3.278 50563 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.256 0.018 0.56% N/A N/A N/A 3.238 49186 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.947 0.018 0.61% N/A N/A N/A 2.929 52802 0
May 2018 /NNK8:NMX Apr 26, 2018 2.916 0.018 0.62% N/A N/A N/A 2.898 37482 0
Jun 2018 /NNM8:NMX May 29, 2018 2.942 0.018 0.62% N/A N/A N/A 2.924 52401 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.967 0.018 0.61% N/A N/A N/A 2.949 38883 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.97 0.018 0.61% N/A N/A N/A 2.952 39308 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.95 0.019 0.65% N/A N/A N/A 2.931 36040 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.973 0.019 0.64% N/A N/A N/A 2.954 47267 0
Nov 2018 /NNX8:NMX Oct 29, 2018 3.023 0.019 0.63% N/A N/A N/A 3.004 34082 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.156 0.02 0.64% N/A N/A N/A 3.136 36228 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.242 0.019 0.59% N/A N/A N/A 3.223 22569 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.222 0.019 0.59% N/A N/A N/A 3.203 18817 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.155 0.019 0.61% N/A N/A N/A 3.136 21334 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.79 0.022 0.79% N/A N/A N/A 2.768 15853 0
May 2019 /NNK9:NMX Apr 26, 2019 2.758 0.022 0.80% N/A N/A N/A 2.736 16464 0
Jun 2019 /NNM9:NMX May 29, 2019 2.782 0.024 0.87% N/A N/A N/A 2.758 15986 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.806 0.024 0.86% N/A N/A N/A 2.782 16160 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.811 0.024 0.86% N/A N/A N/A 2.787 16102 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.796 0.023 0.83% N/A N/A N/A 2.773 15698 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.82 0.023 0.82% N/A N/A N/A 2.797 16760 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.885 0.023 0.80% N/A N/A N/A 2.862 16299 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.032 0.023 0.76% N/A N/A N/A 3.009 17152 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.133 0.023 0.74% N/A N/A N/A 3.11 12139 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.108 0.023 0.75% N/A N/A N/A 3.085 11135 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.05 0.023 0.76% N/A N/A N/A 3.027 11729 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.724 0.026 0.96% N/A N/A N/A 2.698 11164 0
May 2020 /NNK0:NMX Apr 28, 2020 2.697 0.026 0.97% N/A N/A N/A 2.671 11614 0
Jun 2020 /NNM0:NMX May 27, 2020 2.72 0.026 0.97% N/A N/A N/A 2.694 11257 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.746 0.026 0.96% N/A N/A N/A 2.72 11791 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.756 0.026 0.95% N/A N/A N/A 2.73 11829 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.752 0.026 0.95% N/A N/A N/A 2.726 11338 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.78 0.026 0.94% N/A N/A N/A 2.754 11642 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.854 0.026 0.92% N/A N/A N/A 2.828 11187 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.002 0.026 0.87% N/A N/A N/A 2.976 11163 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.108 0.022 0.71% N/A N/A N/A 3.086 5681 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.083 0.022 0.72% N/A N/A N/A 3.061 5225 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.025 0.022 0.73% N/A N/A N/A 3.003 5703 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.705 0.019 0.71% N/A N/A N/A 2.686 5834 0
May 2021 /NNK1:NMX Apr 28, 2021 2.68 0.019 0.71% N/A N/A N/A 2.661 6005 0
Jun 2021 /NNM1:NMX May 26, 2021 2.702 0.019 0.71% N/A N/A N/A 2.683 5830 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.725 0.019 0.70% N/A N/A N/A 2.706 5828 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.744 0.019 0.70% N/A N/A N/A 2.725 5873 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.742 0.019 0.70% N/A N/A N/A 2.723 5638 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.768 0.019 0.69% N/A N/A N/A 2.749 5757 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.842 0.019 0.67% N/A N/A N/A 2.823 5519 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.993 0.019 0.64% N/A N/A N/A 2.974 5685 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.101 0.017 0.55% N/A N/A N/A 3.084 3935 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.076 0.017 0.56% N/A N/A N/A 3.059 3556 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.016 0.017 0.57% N/A N/A N/A 2.999 3943 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.696 0.014 0.52% N/A N/A N/A 2.682 3938 0
May 2022 /NNK2:NMX Apr 27, 2022 2.68 0.014 0.53% N/A N/A N/A 2.666 4053 0
Jun 2022 /NNM2:NMX May 26, 2022 2.706 0.014 0.52% N/A N/A N/A 2.692 3912 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.734 0.014 0.51% N/A N/A N/A 2.72 4025 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.759 0.014 0.51% N/A N/A N/A 2.745 4021 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.762 0.014 0.51% N/A N/A N/A 2.748 3903 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.792 0.014 0.50% N/A N/A N/A 2.778 4232 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.866 0.014 0.49% N/A N/A N/A 2.852 3689 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.017 0.014 0.47% N/A N/A N/A 3.003 3807 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.127 0.014 0.45% N/A N/A N/A 3.113 2548 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.097 0.014 0.45% N/A N/A N/A 3.083 2470 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.032 0.014 0.46% N/A N/A N/A 3.018 2708 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.704 0.014 0.52% N/A N/A N/A 2.69 2624 0
May 2023 /NNK3:NMX Apr 26, 2023 2.688 0.014 0.52% N/A N/A N/A 2.674 2704 0
Jun 2023 /NNM3:NMX May 26, 2023 2.713 0.014 0.52% N/A N/A N/A 2.699 2624 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.74 0.014 0.51% N/A N/A N/A 2.726 2680 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.766 0.014 0.51% N/A N/A N/A 2.752 2680 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.769 0.014 0.51% N/A N/A N/A 2.755 2596 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.803 0.014 0.50% N/A N/A N/A 2.789 2680 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.879 0.014 0.49% N/A N/A N/A 2.865 2604 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.032 0.014 0.46% N/A N/A N/A 3.018 2684 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.157 0.014 0.45% N/A N/A N/A 3.143 1823 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.127 0.014 0.45% N/A N/A N/A 3.113 1714 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.062 0.014 0.46% N/A N/A N/A 3.048 1823 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.734 0.014 0.51% N/A N/A N/A 2.72 1766 0
May 2024 /NNK4:NMX Apr 26, 2024 2.718 0.014 0.52% N/A N/A N/A 2.704 1823 0
Jun 2024 /NNM4:NMX May 29, 2024 2.744 0.014 0.51% N/A N/A N/A 2.73 1766 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.772 0.014 0.51% N/A N/A N/A 2.758 1823 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.798 0.014 0.50% N/A N/A N/A 2.784 1823 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.802 0.014 0.50% N/A N/A N/A 2.788 1766 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.837 0.014 0.50% N/A N/A N/A 2.823 1823 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.913 0.014 0.48% N/A N/A N/A 2.899 1768 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.066 0.014 0.46% N/A N/A N/A 3.052 1823 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.191 0.014 0.44% N/A N/A N/A 3.177 1433 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.159 0.014 0.45% N/A N/A N/A 3.145 1292 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.091 0.014 0.45% N/A N/A N/A 3.077 1433 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.761 0.014 0.51% N/A N/A N/A 2.747 1386 0
May 2025 /NNK5:NMX Apr 28, 2025 2.745 0.014 0.51% N/A N/A N/A 2.731 1433 0
Jun 2025 /NNM5:NMX May 28, 2025 2.775 0.014 0.51% N/A N/A N/A 2.761 1386 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.809 0.014 0.50% N/A N/A N/A 2.795 1433 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.842 0.014 0.50% N/A N/A N/A 2.828 1433 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.847 0.014 0.49% N/A N/A N/A 2.833 1386 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.885 0.014 0.49% N/A N/A N/A 2.871 1433 0
Nov 2025 /NNX5:NMX Oct 29, 2025 2.961 0.014 0.48% N/A N/A N/A 2.947 1386 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.114 0.014 0.45% N/A N/A N/A 3.10 1433 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.239 0.014 0.43% N/A N/A N/A 3.225 567 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.205 0.014 0.44% N/A N/A N/A 3.191 516 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.132 0.014 0.45% N/A N/A N/A 3.118 567 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.797 0.014 0.50% N/A N/A N/A 2.783 550 0
May 2026 /NNK6:NMX Apr 28, 2026 2.782 0.014 0.51% N/A N/A N/A 2.768 567 0
Jun 2026 /NNM6:NMX May 27, 2026 2.815 0.014 0.50% N/A N/A N/A 2.801 550 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.86 0.014 0.49% N/A N/A N/A 2.846 567 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 2.90 0.014 0.49% N/A N/A N/A 2.886 567 0
Sep 2016 /NNU6:NMX Aug 27, 2026 2.915 0.014 0.48% N/A N/A N/A 2.901 550 0
Oct 2016 /NNV6:NMX Sep 28, 2026 2.97 0.014 0.47% N/A N/A N/A 2.956 567 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.048 0.014 0.46% N/A N/A N/A 3.034 550 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.203 0.014 0.44% N/A N/A N/A 3.189 567 0