Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.456 EOD     -0.011 (-0.32%) Volume: 0 5:15 PM EDT May 22, 2015
Today 5d 1m 3m 1y more
Last Price
3.456
Change $
0.011
Change %
0.32%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.467
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/22/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2015 /NNM5:NMX May 26, 2015 2.887 -0.062 -2.10% 2.929 2.929 2.91 2.949 68367 8
Jul 2015 /NNN5:NMX Jun 25, 2015 2.919 -0.075 -2.51% N/A N/A N/A 2.994 91693 7
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.934 -0.078 -2.59% N/A N/A N/A 3.012 58266 2
Sep 2015 /NNU5:NMX Aug 26, 2015 2.939 -0.078 -2.59% N/A N/A N/A 3.017 56526 1
Oct 2015 /NNV5:NMX Sep 25, 2015 2.971 -0.075 -2.46% N/A N/A N/A 3.046 90581 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.065 -0.07 -2.23% N/A N/A N/A 3.135 83111 3
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.23 -0.06 -1.82% N/A N/A N/A 3.29 64741 3
Jan 2016 /NNF6:NMX Dec 28, 2015 3.333 -0.054 -1.59% N/A N/A N/A 3.387 69891 4
Feb 2016 /NNG6:NMX Jan 26, 2016 3.323 -0.05 -1.48% N/A N/A N/A 3.373 46771 4
Mar 2016 /NNH6:NMX Feb 24, 2016 3.276 -0.046 -1.38% N/A N/A N/A 3.322 48294 4
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.104 -0.027 -0.86% N/A N/A N/A 3.131 74410 1
May 2016 /NNK6:NMX Apr 26, 2016 3.101 -0.026 -0.83% N/A N/A N/A 3.127 41501 1
Jun 2016 /NNM6:NMX May 25, 2016 3.128 -0.026 -0.82% N/A N/A N/A 3.154 39165 1
Jul 2016 /NNN6:NMX Jun 27, 2016 3.161 -0.025 -0.78% N/A N/A N/A 3.186 39199 1
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.169 -0.023 -0.72% N/A N/A N/A 3.192 38435 1
Sep 2016 /NNU6:NMX Aug 26, 2016 3.163 -0.022 -0.69% N/A N/A N/A 3.185 38431 1
Oct 2016 /NNV6:NMX Sep 27, 2016 3.194 -0.022 -0.68% N/A N/A N/A 3.216 50735 1
Nov 2016 /NNX6:NMX Oct 26, 2016 3.26 -0.02 -0.61% N/A N/A N/A 3.28 37600 1
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.41 -0.019 -0.55% N/A N/A N/A 3.429 35908 1
Jan 2017 /NNF7:NMX Dec 27, 2016 3.531 -0.02 -0.56% N/A N/A N/A 3.551 28418 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.518 -0.018 -0.51% N/A N/A N/A 3.536 22879 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.462 -0.014 -0.40% N/A N/A N/A 3.476 22893 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.20 -0.011 -0.34% N/A N/A N/A 3.211 22792 0
May 2017 /NNK7:NMX Apr 25, 2017 3.198 -0.011 -0.34% N/A N/A N/A 3.209 22471 0
Jun 2017 /NNM7:NMX May 25, 2017 3.234 -0.011 -0.34% N/A N/A N/A 3.245 18951 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.274 -0.011 -0.33% N/A N/A N/A 3.285 19269 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.285 -0.011 -0.33% N/A N/A N/A 3.296 19438 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.273 -0.011 -0.33% N/A N/A N/A 3.284 18840 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.295 -0.011 -0.33% N/A N/A N/A 3.306 19946 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.365 -0.011 -0.33% N/A N/A N/A 3.376 17841 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.533 -0.011 -0.31% N/A N/A N/A 3.544 19717 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.663 -0.011 -0.30% N/A N/A N/A 3.674 11903 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.643 -0.011 -0.30% N/A N/A N/A 3.654 8734 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.583 -0.011 -0.31% N/A N/A N/A 3.594 9613 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.283 -0.011 -0.33% N/A N/A N/A 3.294 8799 0
May 2018 /NNK8:NMX Apr 25, 2018 3.286 -0.011 -0.33% N/A N/A N/A 3.297 8007 0
Jun 2018 /NNM8:NMX May 25, 2018 3.319 -0.011 -0.33% N/A N/A N/A 3.33 7731 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.356 -0.011 -0.33% N/A N/A N/A 3.367 7716 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.368 -0.011 -0.33% N/A N/A N/A 3.379 7705 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.361 -0.011 -0.33% N/A N/A N/A 3.372 7573 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.384 -0.011 -0.32% N/A N/A N/A 3.395 8286 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.456 -0.011 -0.32% N/A N/A N/A 3.467 7670 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.624 -0.011 -0.30% N/A N/A N/A 3.635 9285 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.757 -0.01 -0.27% N/A N/A N/A 3.767 11657 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.737 -0.01 -0.27% N/A N/A N/A 3.747 9053 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.677 -0.01 -0.27% N/A N/A N/A 3.687 10311 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.377 -0.01 -0.30% N/A N/A N/A 3.387 8725 0
May 2019 /NNK9:NMX Apr 25, 2019 3.379 -0.01 -0.30% N/A N/A N/A 3.389 8843 0
Jun 2019 /NNM9:NMX May 28, 2019 3.412 -0.01 -0.29% N/A N/A N/A 3.422 8598 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.447 -0.01 -0.29% N/A N/A N/A 3.457 8920 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.464 -0.01 -0.29% N/A N/A N/A 3.474 8859 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.456 -0.01 -0.29% N/A N/A N/A 3.466 8599 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.48 -0.01 -0.29% N/A N/A N/A 3.49 8747 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.558 -0.01 -0.28% N/A N/A N/A 3.568 8974 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.737 -0.009 -0.24% N/A N/A N/A 3.746 9781 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.874 -0.008 -0.21% N/A N/A N/A 3.882 7249 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.852 -0.008 -0.21% N/A N/A N/A 3.86 6484 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.789 -0.008 -0.21% N/A N/A N/A 3.797 6932 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.484 -0.003 -0.09% N/A N/A N/A 3.487 6410 0
May 2020 /NNK0:NMX Apr 27, 2020 3.484 -0.003 -0.09% N/A N/A N/A 3.487 6625 0
Jun 2020 /NNM0:NMX May 26, 2020 3.514 -0.003 -0.09% N/A N/A N/A 3.517 6410 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.546 -0.003 -0.08% N/A N/A N/A 3.549 6625 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.569 -0.003 -0.08% N/A N/A N/A 3.572 6625 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.563 -0.003 -0.08% N/A N/A N/A 3.566 6410 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.592 -0.003 -0.08% N/A N/A N/A 3.595 6625 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.673 -0.004 -0.11% N/A N/A N/A 3.677 6392 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.857 -0.005 -0.13% N/A N/A N/A 3.862 6454 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.992 -0.006 -0.15% N/A N/A N/A 3.998 3024 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.97 -0.006 -0.15% N/A N/A N/A 3.976 2776 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.905 -0.009 -0.23% N/A N/A N/A 3.914 3026 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.60 -0.009 -0.25% N/A N/A N/A 3.609 2857 0
May 2021 /NNK1:NMX Apr 27, 2021 3.60 -0.009 -0.25% N/A N/A N/A 3.609 2938 0
Jun 2021 /NNM1:NMX May 25, 2021 3.63 -0.009 -0.25% N/A N/A N/A 3.639 2855 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.667 -0.009 -0.24% N/A N/A N/A 3.676 2933 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.697 -0.009 -0.24% N/A N/A N/A 3.706 2934 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.694 -0.009 -0.24% N/A N/A N/A 3.703 2854 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.73 -0.009 -0.24% N/A N/A N/A 3.739 2938 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.812 -0.009 -0.24% N/A N/A N/A 3.821 2860 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.997 -0.009 -0.22% N/A N/A N/A 4.006 2942 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.132 -0.01 -0.24% N/A N/A N/A 4.142 2300 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.109 -0.011 -0.27% N/A N/A N/A 4.12 2080 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.043 -0.012 -0.30% N/A N/A N/A 4.055 2308 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.738 -0.012 -0.32% N/A N/A N/A 3.75 2236 0
May 2022 /NNK2:NMX Apr 26, 2022 3.73 -0.012 -0.32% N/A N/A N/A 3.742 2294 0
Jun 2022 /NNM2:NMX May 25, 2022 3.76 -0.012 -0.32% N/A N/A N/A 3.772 2210 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.798 -0.012 -0.31% N/A N/A N/A 3.81 2266 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.836 -0.012 -0.31% N/A N/A N/A 3.848 2262 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.842 -0.012 -0.31% N/A N/A N/A 3.854 2201 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.887 -0.012 -0.31% N/A N/A N/A 3.899 2288 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.972 -0.012 -0.30% N/A N/A N/A 3.984 2227 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.159 -0.012 -0.29% N/A N/A N/A 4.171 2296 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.269 -0.012 -0.28% N/A N/A N/A 4.281 1204 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.246 -0.012 -0.28% N/A N/A N/A 4.258 1114 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.18 -0.012 -0.29% N/A N/A N/A 4.192 1204 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.87 -0.012 -0.31% N/A N/A N/A 3.882 1294 0
May 2023 /NNK3:NMX Apr 25, 2023 3.858 -0.012 -0.31% N/A N/A N/A 3.87 1328 0
Jun 2023 /NNM3:NMX May 25, 2023 3.888 -0.012 -0.31% N/A N/A N/A 3.90 1294 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.929 -0.012 -0.30% N/A N/A N/A 3.941 1328 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.967 -0.012 -0.30% N/A N/A N/A 3.979 1328 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.977 -0.012 -0.30% N/A N/A N/A 3.989 1294 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.029 -0.012 -0.30% N/A N/A N/A 4.041 1328 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.116 -0.012 -0.29% N/A N/A N/A 4.128 1174 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.303 -0.012 -0.28% N/A N/A N/A 4.315 1204 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.40 -0.01 -0.23% N/A N/A N/A 4.41 915 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.377 -0.01 -0.23% N/A N/A N/A 4.387 857 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.311 -0.008 -0.19% N/A N/A N/A 4.319 915 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.981 -0.008 -0.20% N/A N/A N/A 3.989 886 0