Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.977 EOD   0.00 (0.00%) Volume: 0 5:15 PM EDT Jul 22, 2016
Today 5d 1m 3m 1y more
Last Price
2.977
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.977
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/22/16
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2016 /NNQ6:NMX Jul 27, 2016 2.777 0.00 0.00% 2.782 2.785 2.774 2.777 0 183
Sep 2016 /NNU6:NMX Aug 29, 2016 2.743 0.00 0.00% N/A N/A N/A 2.743 0 231
Oct 2016 /NNV6:NMX Sep 28, 2016 2.782 0.00 0.00% N/A N/A N/A 2.782 0 73
Nov 2016 /NNX6:NMX Oct 27, 2016 2.952 0.00 0.00% N/A N/A N/A 2.952 0 21
Dec 2016 /NNZ6:NMX Nov 28, 2016 3.205 0.00 0.00% N/A N/A N/A 3.205 0 2
Jan 2017 /NNF7:NMX Dec 28, 2016 3.333 0.00 0.00% N/A N/A N/A 3.333 0 3
Feb 2017 /NNG7:NMX Jan 27, 2017 3.318 0.00 0.00% N/A N/A N/A 3.318 0 2
Mar 2017 /NNH7:NMX Feb 24, 2017 3.268 0.00 0.00% N/A N/A N/A 3.268 0 2
Apr 2017 /NNJ7:NMX Mar 29, 2017 3.006 0.00 0.00% N/A N/A N/A 3.006 0 0
May 2017 /NNK7:NMX Apr 26, 2017 2.977 0.00 0.00% N/A N/A N/A 2.977 0 0
Jun 2017 /NNM7:NMX May 26, 2017 3.009 0.00 0.00% N/A N/A N/A 3.009 0 0
Jul 2017 /NNN7:NMX Jun 28, 2017 3.039 0.00 0.00% N/A N/A N/A 3.039 0 0
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.049 0.00 0.00% N/A N/A N/A 3.049 0 0
Sep 2017 /NNU7:NMX Aug 29, 2017 3.029 0.00 0.00% N/A N/A N/A 3.029 0 0
Oct 2017 /NNV7:NMX Sep 27, 2017 3.051 0.00 0.00% N/A N/A N/A 3.051 0 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.108 0.00 0.00% N/A N/A N/A 3.108 0 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.242 0.00 0.00% N/A N/A N/A 3.242 0 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.344 0.00 0.00% N/A N/A N/A 3.344 0 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.31 0.00 0.00% N/A N/A N/A 3.31 0 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.234 0.00 0.00% N/A N/A N/A 3.234 0 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.866 0.00 0.00% N/A N/A N/A 2.866 0 0
May 2018 /NNK8:NMX Apr 26, 2018 2.832 0.00 0.00% N/A N/A N/A 2.832 0 0
Jun 2018 /NNM8:NMX May 29, 2018 2.86 0.00 0.00% N/A N/A N/A 2.86 0 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.89 0.00 0.00% N/A N/A N/A 2.89 0 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.899 0.00 0.00% N/A N/A N/A 2.899 0 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.881 0.00 0.00% N/A N/A N/A 2.881 0 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.907 0.00 0.00% N/A N/A N/A 2.907 0 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.977 0.00 0.00% N/A N/A N/A 2.977 0 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.122 0.00 0.00% N/A N/A N/A 3.122 0 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.237 0.00 0.00% N/A N/A N/A 3.237 0 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.204 0.00 0.00% N/A N/A N/A 3.204 0 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.136 0.00 0.00% N/A N/A N/A 3.136 0 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.864 0.00 0.00% N/A N/A N/A 2.864 0 0
May 2019 /NNK9:NMX Apr 26, 2019 2.853 0.00 0.00% N/A N/A N/A 2.853 0 0
Jun 2019 /NNM9:NMX May 29, 2019 2.883 0.00 0.00% N/A N/A N/A 2.883 0 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.919 0.00 0.00% N/A N/A N/A 2.919 0 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.932 0.00 0.00% N/A N/A N/A 2.932 0 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.918 0.00 0.00% N/A N/A N/A 2.918 0 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.935 0.00 0.00% N/A N/A N/A 2.935 0 0
Nov 2019 /NNX9:NMX Oct 29, 2019 3.005 0.00 0.00% N/A N/A N/A 3.005 0 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.151 0.00 0.00% N/A N/A N/A 3.151 0 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.271 0.00 0.00% N/A N/A N/A 3.271 0 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.239 0.00 0.00% N/A N/A N/A 3.239 0 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.174 0.00 0.00% N/A N/A N/A 3.174 0 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.902 0.00 0.00% N/A N/A N/A 2.902 0 0
May 2020 /NNK0:NMX Apr 28, 2020 2.895 0.00 0.00% N/A N/A N/A 2.895 0 0
Jun 2020 /NNM0:NMX May 27, 2020 2.927 0.00 0.00% N/A N/A N/A 2.927 0 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.964 0.00 0.00% N/A N/A N/A 2.964 0 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.992 0.00 0.00% N/A N/A N/A 2.992 0 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.993 0.00 0.00% N/A N/A N/A 2.993 0 0
Oct 2020 /NNV0:NMX Sep 28, 2020 3.023 0.00 0.00% N/A N/A N/A 3.023 0 0
Nov 2020 /NNX0:NMX Oct 28, 2020 3.095 0.00 0.00% N/A N/A N/A 3.095 0 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.241 0.00 0.00% N/A N/A N/A 3.241 0 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.373 0.00 0.00% N/A N/A N/A 3.373 0 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.343 0.00 0.00% N/A N/A N/A 3.343 0 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.278 0.00 0.00% N/A N/A N/A 3.278 0 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 3.005 0.00 0.00% N/A N/A N/A 3.005 0 0
May 2021 /NNK1:NMX Apr 28, 2021 3.00 0.00 0.00% N/A N/A N/A 3.00 0 0
Jun 2021 /NNM1:NMX May 26, 2021 3.032 0.00 0.00% N/A N/A N/A 3.032 0 0
Jul 2021 /NNN1:NMX Jun 28, 2021 3.069 0.00 0.00% N/A N/A N/A 3.069 0 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 3.103 0.00 0.00% N/A N/A N/A 3.103 0 0
Sep 2021 /NNU1:NMX Aug 27, 2021 3.106 0.00 0.00% N/A N/A N/A 3.106 0 0
Oct 2021 /NNV1:NMX Sep 28, 2021 3.142 0.00 0.00% N/A N/A N/A 3.142 0 0
Nov 2021 /NNX1:NMX Oct 27, 2021 3.22 0.00 0.00% N/A N/A N/A 3.22 0 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 3.369 0.00 0.00% N/A N/A N/A 3.369 0 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.513 0.00 0.00% N/A N/A N/A 3.513 0 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.488 0.00 0.00% N/A N/A N/A 3.488 0 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.425 0.00 0.00% N/A N/A N/A 3.425 0 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 3.165 0.00 0.00% N/A N/A N/A 3.165 0 0
May 2022 /NNK2:NMX Apr 27, 2022 3.16 0.00 0.00% N/A N/A N/A 3.16 0 0
Jun 2022 /NNM2:NMX May 26, 2022 3.192 0.00 0.00% N/A N/A N/A 3.192 0 0
Jul 2022 /NNN2:NMX Jun 28, 2022 3.23 0.00 0.00% N/A N/A N/A 3.23 0 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 3.266 0.00 0.00% N/A N/A N/A 3.266 0 0
Sep 2022 /NNU2:NMX Aug 29, 2022 3.271 0.00 0.00% N/A N/A N/A 3.271 0 0
Oct 2022 /NNV2:NMX Sep 28, 2022 3.311 0.00 0.00% N/A N/A N/A 3.311 0 0
Nov 2022 /NNX2:NMX Oct 27, 2022 3.389 0.00 0.00% N/A N/A N/A 3.389 0 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.537 0.00 0.00% N/A N/A N/A 3.537 0 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.679 0.00 0.00% N/A N/A N/A 3.679 0 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.654 0.00 0.00% N/A N/A N/A 3.654 0 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.591 0.00 0.00% N/A N/A N/A 3.591 0 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 3.336 0.00 0.00% N/A N/A N/A 3.336 0 0
May 2023 /NNK3:NMX Apr 26, 2023 3.331 0.00 0.00% N/A N/A N/A 3.331 0 0
Jun 2023 /NNM3:NMX May 26, 2023 3.363 0.00 0.00% N/A N/A N/A 3.363 0 0
Jul 2023 /NNN3:NMX Jun 28, 2023 3.401 0.00 0.00% N/A N/A N/A 3.401 0 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 3.437 0.00 0.00% N/A N/A N/A 3.437 0 0
Sep 2023 /NNU3:NMX Aug 29, 2023 3.446 0.00 0.00% N/A N/A N/A 3.446 0 0
Oct 2023 /NNV3:NMX Sep 27, 2023 3.491 0.00 0.00% N/A N/A N/A 3.491 0 0
Nov 2023 /NNX3:NMX Oct 27, 2023 3.569 0.00 0.00% N/A N/A N/A 3.569 0 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.719 0.00 0.00% N/A N/A N/A 3.719 0 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.861 0.00 0.00% N/A N/A N/A 3.861 0 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.836 0.00 0.00% N/A N/A N/A 3.836 0 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.773 0.00 0.00% N/A N/A N/A 3.773 0 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 3.518 0.00 0.00% N/A N/A N/A 3.518 0 0
May 2024 /NNK4:NMX Apr 26, 2024 3.508 0.00 0.00% N/A N/A N/A 3.508 0 0
Jun 2024 /NNM4:NMX May 29, 2024 3.54 0.00 0.00% N/A N/A N/A 3.54 0 0
Jul 2024 /NNN4:NMX Jun 26, 2024 3.585 0.00 0.00% N/A N/A N/A 3.585 0 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 3.621 0.00 0.00% N/A N/A N/A 3.621 0 0
Sep 2024 /NNU4:NMX Aug 28, 2024 3.632 0.00 0.00% N/A N/A N/A 3.632 0 0
Oct 2024 /NNV4:NMX Sep 26, 2024 3.682 0.00 0.00% N/A N/A N/A 3.682 0 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.764 0.00 0.00% N/A N/A N/A 3.764 0 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.916 0.00 0.00% N/A N/A N/A 3.916 0 0
Jan 2025 /NNF5:NMX Dec 27, 2024 4.058 0.00 0.00% N/A N/A N/A 4.058 0 0
Feb 2025 /NNG5:NMX Jan 29, 2025 4.033 0.00 0.00% N/A N/A N/A 4.033 0 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.967 0.00 0.00% N/A N/A N/A 3.967 0 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 3.692 0.00 0.00% N/A N/A N/A 3.692 0 0
May 2025 /NNK5:NMX Apr 28, 2025 3.678 0.00 0.00% N/A N/A N/A 3.678 0 0
Jun 2025 /NNM5:NMX May 28, 2025 3.711 0.00 0.00% N/A N/A N/A 3.711 0 0
Jul 2015 /NNN5:NMX Jun 26, 2025 3.753 0.00 0.00% N/A N/A N/A 3.753 0 0
Aug 2015 /NNQ5:NMX Jul 29, 2025 3.791 0.00 0.00% N/A N/A N/A 3.791 0 0
Sep 2015 /NNU5:NMX Aug 27, 2025 3.804 0.00 0.00% N/A N/A N/A 3.804 0 0
Oct 2015 /NNV5:NMX Sep 26, 2025 3.859 0.00 0.00% N/A N/A N/A 3.859 0 0
Nov 2015 /NNX5:NMX Oct 29, 2025 3.946 0.00 0.00% N/A N/A N/A 3.946 0 0
Dec 2015 /NNZ5:NMX Nov 25, 2025 4.106 0.00 0.00% N/A N/A N/A 4.106 0 0