Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.214 EOD     -0.001 (-0.02%) Volume: 0 5:15 PM EDT Oct 30, 2014
Today 5d 1m 3m 1y more
Last Price
4.214
Change $
0.001
Change %
0.02%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.215
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/30/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.827 0.039 1.03% 3.804 3.826 3.804 3.788 68444 16
Jan 2015 /NNF5:NMX Dec 26, 2014 3.906 0.035 0.90% N/A N/A N/A 3.871 141841 12
Feb 2015 /NNG5:NMX Jan 27, 2015 3.90 0.034 0.88% N/A N/A N/A 3.866 61539 48
Mar 2015 /NNH5:NMX Feb 24, 2015 3.831 0.032 0.84% N/A N/A N/A 3.799 142490 46
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.642 0.028 0.77% N/A N/A N/A 3.614 86421 0
May 2015 /NNK5:NMX Apr 27, 2015 3.623 0.028 0.78% N/A N/A N/A 3.595 75010 0
Jun 2015 /NNM5:NMX May 26, 2015 3.655 0.026 0.72% N/A N/A N/A 3.629 48535 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.688 0.025 0.68% N/A N/A N/A 3.663 56465 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.702 0.024 0.65% N/A N/A N/A 3.678 45980 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.694 0.025 0.68% N/A N/A N/A 3.669 45648 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.721 0.025 0.68% N/A N/A N/A 3.696 71326 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.825 0.023 0.60% N/A N/A N/A 3.802 63466 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.985 0.024 0.61% N/A N/A N/A 3.961 49395 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.094 0.025 0.61% N/A N/A N/A 4.069 44179 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.075 0.026 0.64% N/A N/A N/A 4.049 29215 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.009 0.025 0.63% N/A N/A N/A 3.984 35235 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.816 0.018 0.47% N/A N/A N/A 3.798 34610 0
May 2016 /NNK6:NMX Apr 26, 2016 3.815 0.017 0.45% N/A N/A N/A 3.798 25369 0
Jun 2016 /NNM6:NMX May 25, 2016 3.84 0.015 0.39% N/A N/A N/A 3.825 23698 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.868 0.015 0.39% N/A N/A N/A 3.853 23881 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.878 0.015 0.39% N/A N/A N/A 3.863 23267 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.863 0.014 0.36% N/A N/A N/A 3.849 23461 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.889 0.014 0.36% N/A N/A N/A 3.875 24556 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.96 0.013 0.33% N/A N/A N/A 3.947 23626 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.115 0.007 0.17% N/A N/A N/A 4.108 23990 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.241 0.005 0.12% N/A N/A N/A 4.236 23811 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.223 0.005 0.12% N/A N/A N/A 4.218 17920 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.161 0.005 0.12% N/A N/A N/A 4.156 15815 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.923 0.007 0.18% N/A N/A N/A 3.916 19251 0
May 2017 /NNK7:NMX Apr 25, 2017 3.93 0.007 0.18% N/A N/A N/A 3.923 17896 0
Jun 2017 /NNM7:NMX May 25, 2017 3.959 0.007 0.18% N/A N/A N/A 3.952 14885 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.994 0.007 0.18% N/A N/A N/A 3.987 15165 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.006 0.007 0.18% N/A N/A N/A 3.999 15328 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.997 0.007 0.18% N/A N/A N/A 3.99 14918 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.018 0.007 0.17% N/A N/A N/A 4.011 16403 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.095 0.007 0.17% N/A N/A N/A 4.088 14241 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.26 0.007 0.16% N/A N/A N/A 4.253 16620 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.388 0.006 0.14% N/A N/A N/A 4.382 9990 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.366 0.004 0.09% N/A N/A N/A 4.362 6914 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.303 0.001 0.02% N/A N/A N/A 4.302 8663 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.033 -0.001 -0.02% N/A N/A N/A 4.034 7964 0
May 2018 /NNK8:NMX Apr 25, 2018 4.043 -0.001 -0.02% N/A N/A N/A 4.044 6508 0
Jun 2018 /NNM8:NMX May 25, 2018 4.071 -0.001 -0.02% N/A N/A N/A 4.072 5907 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.103 -0.001 -0.02% N/A N/A N/A 4.104 5963 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.115 -0.001 -0.02% N/A N/A N/A 4.116 5932 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.109 -0.001 -0.02% N/A N/A N/A 4.11 5753 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.133 -0.001 -0.02% N/A N/A N/A 4.134 6357 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.214 -0.001 -0.02% N/A N/A N/A 4.215 5572 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.383 -0.001 -0.02% N/A N/A N/A 4.384 7331 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.51 -0.001 -0.02% N/A N/A N/A 4.511 9025 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.49 -0.001 -0.02% N/A N/A N/A 4.491 6585 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.43 -0.001 -0.02% N/A N/A N/A 4.431 7295 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.148 -0.001 -0.02% N/A N/A N/A 4.149 6726 0
May 2019 /NNK9:NMX Apr 25, 2019 4.159 -0.001 -0.02% N/A N/A N/A 4.16 6413 0
Jun 2019 /NNM9:NMX May 28, 2019 4.187 -0.001 -0.02% N/A N/A N/A 4.188 6262 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.218 -0.001 -0.02% N/A N/A N/A 4.219 6489 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.233 -0.001 -0.02% N/A N/A N/A 4.234 6428 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.228 -0.001 -0.02% N/A N/A N/A 4.229 6263 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.254 -0.001 -0.02% N/A N/A N/A 4.255 6338 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.343 -0.003 -0.07% N/A N/A N/A 4.346 6254 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.526 -0.005 -0.11% N/A N/A N/A 4.531 6002 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.64 -0.007 -0.15% N/A N/A N/A 4.647 3031 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.62 -0.007 -0.15% N/A N/A N/A 4.627 2147 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.558 -0.007 -0.15% N/A N/A N/A 4.565 2269 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.268 -0.007 -0.16% N/A N/A N/A 4.275 2376 0
May 2020 /NNK0:NMX Apr 27, 2020 4.283 -0.007 -0.16% N/A N/A N/A 4.29 2195 0
Jun 2020 /NNM0:NMX May 26, 2020 4.311 -0.007 -0.16% N/A N/A N/A 4.318 2136 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.342 -0.007 -0.16% N/A N/A N/A 4.349 2195 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.366 -0.007 -0.16% N/A N/A N/A 4.373 2195 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.362 -0.007 -0.16% N/A N/A N/A 4.369 2136 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.393 -0.007 -0.16% N/A N/A N/A 4.40 2186 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.484 -0.007 -0.16% N/A N/A N/A 4.491 2224 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.669 -0.007 -0.15% N/A N/A N/A 4.676 2345 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.777 -0.007 -0.15% N/A N/A N/A 4.784 2133 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.754 -0.007 -0.15% N/A N/A N/A 4.761 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.687 -0.007 -0.15% N/A N/A N/A 4.694 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.367 -0.007 -0.16% N/A N/A N/A 4.374 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.384 -0.007 -0.16% N/A N/A N/A 4.391 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.414 -0.007 -0.16% N/A N/A N/A 4.421 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.451 -0.007 -0.16% N/A N/A N/A 4.458 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.481 -0.007 -0.16% N/A N/A N/A 4.488 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.478 -0.007 -0.16% N/A N/A N/A 4.485 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.513 -0.007 -0.15% N/A N/A N/A 4.52 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.603 -0.007 -0.15% N/A N/A N/A 4.61 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.791 -0.007 -0.15% N/A N/A N/A 4.798 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.891 -0.007 -0.14% N/A N/A N/A 4.898 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.868 -0.007 -0.14% N/A N/A N/A 4.875 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.796 -0.007 -0.15% N/A N/A N/A 4.803 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.471 -0.007 -0.16% N/A N/A N/A 4.478 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.463 -0.007 -0.16% N/A N/A N/A 4.47 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.493 -0.007 -0.16% N/A N/A N/A 4.50 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.531 -0.007 -0.15% N/A N/A N/A 4.538 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.569 -0.007 -0.15% N/A N/A N/A 4.576 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.575 -0.007 -0.15% N/A N/A N/A 4.582 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.62 -0.007 -0.15% N/A N/A N/A 4.627 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.708 -0.007 -0.15% N/A N/A N/A 4.715 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.898 -0.007 -0.14% N/A N/A N/A 4.905 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.998 -0.007 -0.14% N/A N/A N/A 5.005 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.968 -0.007 -0.14% N/A N/A N/A 4.975 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.888 -0.007 -0.14% N/A N/A N/A 4.895 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.543 -0.007 -0.15% N/A N/A N/A 4.55 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.531 -0.007 -0.15% N/A N/A N/A 4.538 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.561 -0.007 -0.15% N/A N/A N/A 4.568 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.602 -0.007 -0.15% N/A N/A N/A 4.609 1364 0