Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.458 EOD     -0.025 (-0.72%) Volume: 0 5:15 PM EDT Mar 27, 2015
Today 5d 1m 3m 1y more
Last Price
3.458
Change $
0.025
Change %
0.72%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.483
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
03/27/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2015 /NNK5:NMX Apr 27, 2015 2.639 -0.049 -1.82% 2.639 2.647 2.623 2.688 102182 21
Jun 2015 /NNM5:NMX May 26, 2015 2.688 -0.048 -1.75% N/A N/A N/A 2.736 56168 0
Jul 2015 /NNN5:NMX Jun 25, 2015 2.748 -0.047 -1.68% N/A N/A N/A 2.795 79697 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.778 -0.044 -1.56% N/A N/A N/A 2.822 56869 0
Sep 2015 /NNU5:NMX Aug 26, 2015 2.781 -0.042 -1.49% N/A N/A N/A 2.823 54202 0
Oct 2015 /NNV5:NMX Sep 25, 2015 2.809 -0.042 -1.47% N/A N/A N/A 2.851 102419 0
Nov 2015 /NNX5:NMX Oct 27, 2015 2.906 -0.04 -1.36% N/A N/A N/A 2.946 69163 3
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.069 -0.034 -1.10% N/A N/A N/A 3.103 64592 3
Jan 2016 /NNF6:NMX Dec 28, 2015 3.184 -0.037 -1.15% N/A N/A N/A 3.221 67819 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.171 -0.038 -1.18% N/A N/A N/A 3.209 42474 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.125 -0.035 -1.11% N/A N/A N/A 3.16 45385 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.995 -0.025 -0.83% N/A N/A N/A 3.02 47093 0
May 2016 /NNK6:NMX Apr 26, 2016 2.999 -0.025 -0.83% N/A N/A N/A 3.024 35779 0
Jun 2016 /NNM6:NMX May 25, 2016 3.032 -0.024 -0.79% N/A N/A N/A 3.056 34433 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.069 -0.024 -0.78% N/A N/A N/A 3.093 34233 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.077 -0.023 -0.74% N/A N/A N/A 3.10 33476 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.067 -0.023 -0.74% N/A N/A N/A 3.09 33576 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.094 -0.023 -0.74% N/A N/A N/A 3.117 34972 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.172 -0.023 -0.72% N/A N/A N/A 3.195 33398 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.357 -0.023 -0.68% N/A N/A N/A 3.38 31877 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.51 -0.023 -0.65% N/A N/A N/A 3.533 23301 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.498 -0.023 -0.65% N/A N/A N/A 3.521 19398 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.444 -0.023 -0.66% N/A N/A N/A 3.467 19251 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.202 -0.023 -0.71% N/A N/A N/A 3.225 20517 0
May 2017 /NNK7:NMX Apr 25, 2017 3.205 -0.023 -0.71% N/A N/A N/A 3.228 19364 0
Jun 2017 /NNM7:NMX May 25, 2017 3.243 -0.023 -0.70% N/A N/A N/A 3.266 15907 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.284 -0.023 -0.70% N/A N/A N/A 3.307 16313 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.295 -0.023 -0.69% N/A N/A N/A 3.318 16455 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.283 -0.023 -0.70% N/A N/A N/A 3.306 15856 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.305 -0.023 -0.69% N/A N/A N/A 3.328 16631 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.377 -0.023 -0.68% N/A N/A N/A 3.40 14732 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.548 -0.024 -0.67% N/A N/A N/A 3.572 16550 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.682 -0.025 -0.67% N/A N/A N/A 3.707 10648 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.66 -0.025 -0.68% N/A N/A N/A 3.685 7684 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.597 -0.025 -0.69% N/A N/A N/A 3.622 9420 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.287 -0.025 -0.75% N/A N/A N/A 3.312 8205 0
May 2018 /NNK8:NMX Apr 25, 2018 3.289 -0.025 -0.75% N/A N/A N/A 3.314 7026 0
Jun 2018 /NNM8:NMX May 25, 2018 3.321 -0.025 -0.75% N/A N/A N/A 3.346 6660 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.357 -0.025 -0.74% N/A N/A N/A 3.382 6726 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.368 -0.025 -0.74% N/A N/A N/A 3.393 6694 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.361 -0.025 -0.74% N/A N/A N/A 3.386 6504 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.385 -0.025 -0.73% N/A N/A N/A 3.41 7049 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.458 -0.025 -0.72% N/A N/A N/A 3.483 6597 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.63 -0.025 -0.68% N/A N/A N/A 3.655 8024 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.765 -0.025 -0.66% N/A N/A N/A 3.79 10474 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.743 -0.025 -0.66% N/A N/A N/A 3.768 8080 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.68 -0.025 -0.67% N/A N/A N/A 3.705 9221 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.365 -0.025 -0.74% N/A N/A N/A 3.39 7934 0
May 2019 /NNK9:NMX Apr 25, 2019 3.363 -0.025 -0.74% N/A N/A N/A 3.388 7932 0
Jun 2019 /NNM9:NMX May 28, 2019 3.396 -0.025 -0.73% N/A N/A N/A 3.421 7717 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.43 -0.025 -0.72% N/A N/A N/A 3.455 8009 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.447 -0.025 -0.72% N/A N/A N/A 3.472 7948 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.439 -0.025 -0.72% N/A N/A N/A 3.464 7718 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.462 -0.025 -0.72% N/A N/A N/A 3.487 7803 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.544 -0.025 -0.70% N/A N/A N/A 3.569 8041 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.724 -0.025 -0.67% N/A N/A N/A 3.749 8814 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.862 -0.025 -0.64% N/A N/A N/A 3.887 6416 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.84 -0.025 -0.65% N/A N/A N/A 3.865 5723 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.777 -0.025 -0.66% N/A N/A N/A 3.802 6099 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.477 -0.025 -0.71% N/A N/A N/A 3.502 5618 0
May 2020 /NNK0:NMX Apr 27, 2020 3.477 -0.025 -0.71% N/A N/A N/A 3.502 5797 0
Jun 2020 /NNM0:NMX May 26, 2020 3.507 -0.025 -0.71% N/A N/A N/A 3.532 5618 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.539 -0.025 -0.70% N/A N/A N/A 3.564 5797 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.561 -0.025 -0.70% N/A N/A N/A 3.586 5797 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.553 -0.025 -0.70% N/A N/A N/A 3.578 5618 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.579 -0.025 -0.69% N/A N/A N/A 3.604 5797 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.665 -0.025 -0.68% N/A N/A N/A 3.69 5600 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.852 -0.025 -0.64% N/A N/A N/A 3.877 5610 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.991 -0.025 -0.62% N/A N/A N/A 4.016 2769 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.969 -0.025 -0.63% N/A N/A N/A 3.994 2596 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.906 -0.025 -0.64% N/A N/A N/A 3.931 2849 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.616 -0.025 -0.69% N/A N/A N/A 3.641 2651 0
May 2021 /NNK1:NMX Apr 27, 2021 3.616 -0.025 -0.69% N/A N/A N/A 3.641 2733 0
Jun 2021 /NNM1:NMX May 25, 2021 3.646 -0.025 -0.68% N/A N/A N/A 3.671 2649 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.683 -0.025 -0.67% N/A N/A N/A 3.708 2728 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.713 -0.025 -0.67% N/A N/A N/A 3.738 2729 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.71 -0.025 -0.67% N/A N/A N/A 3.735 2648 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.746 -0.025 -0.66% N/A N/A N/A 3.771 2733 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.832 -0.025 -0.65% N/A N/A N/A 3.857 2682 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.019 -0.025 -0.62% N/A N/A N/A 4.044 2765 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.154 -0.025 -0.60% N/A N/A N/A 4.179 2054 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.13 -0.025 -0.60% N/A N/A N/A 4.155 1852 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.065 -0.025 -0.61% N/A N/A N/A 4.09 2062 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.775 -0.025 -0.66% N/A N/A N/A 3.80 1996 0
May 2022 /NNK2:NMX Apr 26, 2022 3.767 -0.025 -0.66% N/A N/A N/A 3.792 2048 0
Jun 2022 /NNM2:NMX May 25, 2022 3.797 -0.025 -0.65% N/A N/A N/A 3.822 1970 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.835 -0.025 -0.65% N/A N/A N/A 3.86 2020 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.873 -0.025 -0.64% N/A N/A N/A 3.898 2016 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.879 -0.025 -0.64% N/A N/A N/A 3.904 1961 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.924 -0.025 -0.63% N/A N/A N/A 3.949 2042 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.014 -0.025 -0.62% N/A N/A N/A 4.039 1987 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.205 -0.025 -0.59% N/A N/A N/A 4.23 2050 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.31 -0.025 -0.58% N/A N/A N/A 4.335 1266 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.285 -0.025 -0.58% N/A N/A N/A 4.31 1170 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.215 -0.025 -0.59% N/A N/A N/A 4.24 1266 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.915 -0.025 -0.63% N/A N/A N/A 3.94 1354 0
May 2023 /NNK3:NMX Apr 25, 2023 3.903 -0.025 -0.64% N/A N/A N/A 3.928 1390 0
Jun 2023 /NNM3:NMX May 25, 2023 3.933 -0.025 -0.63% N/A N/A N/A 3.958 1354 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.974 -0.025 -0.63% N/A N/A N/A 3.999 1390 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.013 -0.025 -0.62% N/A N/A N/A 4.038 1390 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.023 -0.025 -0.62% N/A N/A N/A 4.048 1354 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.075 -0.025 -0.61% N/A N/A N/A 4.10 1390 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.165 -0.025 -0.60% N/A N/A N/A 4.19 1234 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.355 -0.025 -0.57% N/A N/A N/A 4.38 1266 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.453 -0.025 -0.56% N/A N/A N/A 4.478 1132 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.425 -0.025 -0.56% N/A N/A N/A 4.45 1060 0