Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.903 EOD     -0.021 (-0.72%) Volume: 0 5:15 PM EDT May 21, 2018
Today 5d 1m 3m 1y more
Last Price
2.903
Change $
0.021
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
2.924
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/21/18
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2018 /NNM8:NMX May 29, 2018 2.81 -0.037 -1.30% N/A N/A N/A 2.847 48465 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.85 -0.029 -1.01% N/A N/A N/A 2.879 47382 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.869 -0.024 -0.83% N/A N/A N/A 2.893 44884 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.853 -0.022 -0.77% N/A N/A N/A 2.875 39034 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.86 -0.022 -0.76% N/A N/A N/A 2.882 48083 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.903 -0.021 -0.72% N/A N/A N/A 2.924 37046 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.002 -0.02 -0.66% N/A N/A N/A 3.022 39630 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.082 -0.021 -0.68% N/A N/A N/A 3.103 35780 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.045 -0.019 -0.62% N/A N/A N/A 3.064 30857 0
Mar 2019 /NNH9:NMX Feb 26, 2019 2.94 -0.016 -0.54% N/A N/A N/A 2.956 35720 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.611 -0.001 -0.04% N/A N/A N/A 2.612 32937 0
May 2019 /NNK9:NMX Apr 26, 2019 2.578 -0.001 -0.04% N/A N/A N/A 2.579 35858 0
Jun 2019 /NNM9:NMX May 29, 2019 2.608 -0.001 -0.04% N/A N/A N/A 2.609 34640 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.64 0.00 0.00% N/A N/A N/A 2.64 35062 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.645 0.001 0.04% N/A N/A N/A 2.644 35966 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.63 0.001 0.04% N/A N/A N/A 2.629 34110 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.652 0.001 0.04% N/A N/A N/A 2.651 36034 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.709 0.002 0.07% N/A N/A N/A 2.707 28860 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.846 0.002 0.07% N/A N/A N/A 2.844 29816 0
Jan 2020 /NNF0:NMX Dec 27, 2019 2.951 0.003 0.10% N/A N/A N/A 2.948 19847 0
Feb 2020 /NNG0:NMX Jan 29, 2020 2.921 0.003 0.10% N/A N/A N/A 2.918 18605 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.831 0.003 0.11% N/A N/A N/A 2.828 19577 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.566 0.003 0.12% N/A N/A N/A 2.563 15232 0
May 2020 /NNK0:NMX Apr 28, 2020 2.542 0.004 0.16% N/A N/A N/A 2.538 15717 0
Jun 2020 /NNM0:NMX May 27, 2020 2.569 0.004 0.16% N/A N/A N/A 2.565 15241 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.60 0.004 0.15% N/A N/A N/A 2.596 15851 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.608 0.004 0.15% N/A N/A N/A 2.604 15889 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.597 0.004 0.15% N/A N/A N/A 2.593 15558 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.621 0.004 0.15% N/A N/A N/A 2.617 16070 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.68 0.004 0.15% N/A N/A N/A 2.676 15473 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.822 0.006 0.21% N/A N/A N/A 2.816 15625 0
Jan 2021 /NNF1:NMX Dec 29, 2020 2.925 0.006 0.21% N/A N/A N/A 2.919 7474 0
Feb 2021 /NNG1:NMX Jan 27, 2021 2.899 0.006 0.21% N/A N/A N/A 2.893 7048 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.812 0.006 0.21% N/A N/A N/A 2.806 7701 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.574 0.006 0.23% N/A N/A N/A 2.568 7641 0
May 2021 /NNK1:NMX Apr 28, 2021 2.55 0.006 0.24% N/A N/A N/A 2.544 8091 0
Jun 2021 /NNM1:NMX May 26, 2021 2.576 0.006 0.23% N/A N/A N/A 2.57 7895 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.604 0.006 0.23% N/A N/A N/A 2.598 7957 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.614 0.006 0.23% N/A N/A N/A 2.608 8046 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.612 0.006 0.23% N/A N/A N/A 2.606 7679 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.64 0.006 0.23% N/A N/A N/A 2.634 7884 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.702 0.006 0.22% N/A N/A N/A 2.696 7164 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.848 0.006 0.21% N/A N/A N/A 2.842 7456 0
Jan 2022 /NNF2:NMX Dec 29, 2021 2.955 0.006 0.20% N/A N/A N/A 2.949 5651 0
Feb 2022 /NNG2:NMX Jan 27, 2022 2.93 0.006 0.21% N/A N/A N/A 2.924 5155 0
Mar 2022 /NNH2:NMX Feb 24, 2022 2.862 0.006 0.21% N/A N/A N/A 2.856 5659 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.609 0.006 0.23% N/A N/A N/A 2.603 5374 0
May 2022 /NNK2:NMX Apr 27, 2022 2.587 0.006 0.23% N/A N/A N/A 2.581 5537 0
Jun 2022 /NNM2:NMX May 26, 2022 2.613 0.006 0.23% N/A N/A N/A 2.607 5348 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.641 0.006 0.23% N/A N/A N/A 2.635 5509 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.655 0.006 0.23% N/A N/A N/A 2.649 5505 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.656 0.006 0.23% N/A N/A N/A 2.65 5343 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.684 0.006 0.22% N/A N/A N/A 2.678 5535 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.747 0.006 0.22% N/A N/A N/A 2.741 5171 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 2.894 0.006 0.21% N/A N/A N/A 2.888 5323 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.006 0.006 0.20% N/A N/A N/A 3.00 3288 0
Feb 2023 /NNG3:NMX Jan 27, 2023 2.983 0.005 0.17% N/A N/A N/A 2.978 2923 0
Mar 2023 /NNH3:NMX Feb 24, 2023 2.919 0.002 0.07% N/A N/A N/A 2.917 3193 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.669 -0.003 -0.11% N/A N/A N/A 2.672 2862 0
May 2023 /NNK3:NMX Apr 26, 2023 2.651 -0.003 -0.11% N/A N/A N/A 2.654 2950 0
Jun 2023 /NNM3:NMX May 26, 2023 2.676 -0.003 -0.11% N/A N/A N/A 2.679 2862 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.703 -0.003 -0.11% N/A N/A N/A 2.706 2926 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.726 -0.003 -0.11% N/A N/A N/A 2.729 2926 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.728 -0.003 -0.11% N/A N/A N/A 2.731 2834 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.756 -0.003 -0.11% N/A N/A N/A 2.759 2926 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.819 -0.003 -0.11% N/A N/A N/A 2.822 3004 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 2.966 -0.003 -0.10% N/A N/A N/A 2.969 3095 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.08 -0.003 -0.10% N/A N/A N/A 3.083 2106 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.058 -0.003 -0.10% N/A N/A N/A 3.061 1982 0
Mar 2024 /NNH4:NMX Feb 27, 2024 2.997 -0.003 -0.10% N/A N/A N/A 3.00 1990 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.737 -0.005 -0.18% N/A N/A N/A 2.742 1738 0
May 2024 /NNK4:NMX Apr 26, 2024 2.719 -0.005 -0.18% N/A N/A N/A 2.724 1907 0
Jun 2024 /NNM4:NMX May 29, 2024 2.746 -0.005 -0.18% N/A N/A N/A 2.751 1854 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.775 -0.005 -0.18% N/A N/A N/A 2.78 1915 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.799 -0.005 -0.18% N/A N/A N/A 2.804 1907 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.804 -0.005 -0.18% N/A N/A N/A 2.809 1842 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.834 -0.005 -0.18% N/A N/A N/A 2.839 1791 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.899 -0.005 -0.17% N/A N/A N/A 2.904 1772 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.047 -0.005 -0.16% N/A N/A N/A 3.052 1926 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.165 -0.005 -0.16% N/A N/A N/A 3.17 1768 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.143 -0.005 -0.16% N/A N/A N/A 3.148 1596 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.082 -0.005 -0.16% N/A N/A N/A 3.087 1648 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.807 -0.005 -0.18% N/A N/A N/A 2.812 1596 0
May 2025 /NNK5:NMX Apr 28, 2025 2.787 -0.005 -0.18% N/A N/A N/A 2.792 1756 0
Jun 2025 /NNM5:NMX May 28, 2025 2.813 -0.005 -0.18% N/A N/A N/A 2.818 1720 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.841 -0.005 -0.18% N/A N/A N/A 2.846 1776 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.866 -0.005 -0.17% N/A N/A N/A 2.871 1768 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.869 -0.005 -0.17% N/A N/A N/A 2.874 1704 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.899 -0.005 -0.17% N/A N/A N/A 2.904 1648 0
Nov 2025 /NNX5:NMX Oct 29, 2025 2.966 -0.005 -0.17% N/A N/A N/A 2.971 1596 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.114 -0.005 -0.16% N/A N/A N/A 3.119 1748 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.234 -0.005 -0.15% N/A N/A N/A 3.239 499 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.211 -0.005 -0.16% N/A N/A N/A 3.216 463 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.15 -0.005 -0.16% N/A N/A N/A 3.155 499 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.87 -0.005 -0.17% N/A N/A N/A 2.875 487 0
May 2026 /NNK6:NMX Apr 28, 2026 2.849 -0.005 -0.18% N/A N/A N/A 2.854 499 0
Jun 2026 /NNM6:NMX May 27, 2026 2.873 -0.005 -0.17% N/A N/A N/A 2.878 487 0
Jul 2026 /NNN6:NMX Jun 26, 2026 2.899 -0.005 -0.17% N/A N/A N/A 2.904 499 0
Aug 2026 /NNQ6:NMX Jul 29, 2026 2.923 -0.005 -0.17% N/A N/A N/A 2.928 499 0
Sep 2026 /NNU6:NMX Aug 27, 2026 2.926 -0.005 -0.17% N/A N/A N/A 2.931 487 0
Oct 2026 /NNV6:NMX Sep 28, 2026 2.958 -0.005 -0.17% N/A N/A N/A 2.963 499 0
Nov 2026 /NNX6:NMX Oct 28, 2026 3.028 -0.005 -0.16% N/A N/A N/A 3.033 487 0
Dec 2026 /NNZ6:NMX Nov 25, 2026 3.176 -0.005 -0.16% N/A N/A N/A 3.181 499 0
Jan 2027 /NNF7:NMX Dec 29, 2026 3.298 -0.005 -0.15% N/A N/A N/A 3.303 175 0
Feb 2027 /NNG7:NMX Jan 27, 2027 3.273 -0.005 -0.15% N/A N/A N/A 3.278 160 0
Mar 2027 /NNH7:NMX Feb 24, 2027 3.212 -0.005 -0.16% N/A N/A N/A 3.217 175 0
Apr 2027 /NNJ7:NMX Mar 29, 2027 2.922 -0.005 -0.17% N/A N/A N/A 2.927 170 0
May 2017 /NNK7:NMX Apr 28, 2027 2.90 -0.005 -0.17% N/A N/A N/A 2.905 175 0
Jun 2017 /NNM7:NMX May 26, 2027 2.926 -0.005 -0.17% N/A N/A N/A 2.931 170 0
Jul 2017 /NNN7:NMX Jun 28, 2027 2.954 -0.005 -0.17% N/A N/A N/A 2.959 175 0
Aug 2017 /NNQ7:NMX Jul 28, 2027 2.98 -0.005 -0.17% N/A N/A N/A 2.985 175 0
Sep 2017 /NNU7:NMX Aug 27, 2027 2.985 -0.005 -0.17% N/A N/A N/A 2.99 170 0
Oct 2017 /NNV7:NMX Sep 28, 2027 3.023 -0.005 -0.17% N/A N/A N/A 3.028 175 0
Nov 2017 /NNX7:NMX Oct 27, 2027 3.095 -0.005 -0.16% N/A N/A N/A 3.10 170 0
Dec 2017 /NNZ7:NMX Nov 26, 2027 3.244 -0.005 -0.15% N/A N/A N/A 3.249 175 0