Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.438 EOD     0.008 (+0.18%) Volume: 0 5:15 PM EDT Aug 1, 2014
Today 5d 1m 3m 1y more
Last Price
4.438
Change $
0.008
Change %
0.18%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.43
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/01/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Sep 2014 /NNU4:NMX Aug 26, 2014 3.798 -0.043 -1.12% N/A N/A N/A 3.841 79786 19
Oct 2014 /NNV4:NMX Sep 25, 2014 3.822 -0.045 -1.16% N/A N/A N/A 3.867 160311 48
Nov 2014 /NNX4:NMX Oct 28, 2014 3.885 -0.04 -1.02% N/A N/A N/A 3.925 97621 32
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.967 -0.038 -0.95% N/A N/A N/A 4.005 70429 8
Jan 2015 /NNF5:NMX Dec 26, 2014 4.039 -0.036 -0.88% N/A N/A N/A 4.075 132315 5
Feb 2015 /NNG5:NMX Jan 27, 2015 4.031 -0.033 -0.81% N/A N/A N/A 4.064 58353 0
Mar 2015 /NNH5:NMX Feb 24, 2015 3.965 -0.03 -0.75% N/A N/A N/A 3.995 140345 2
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.738 -0.02 -0.53% N/A N/A N/A 3.758 86718 2
May 2015 /NNK5:NMX Apr 27, 2015 3.728 -0.019 -0.51% N/A N/A N/A 3.747 67347 0
Jun 2015 /NNM5:NMX May 26, 2015 3.762 -0.018 -0.48% N/A N/A N/A 3.78 41807 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.797 -0.017 -0.45% N/A N/A N/A 3.814 47965 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.807 -0.017 -0.44% N/A N/A N/A 3.824 39798 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.794 -0.017 -0.45% N/A N/A N/A 3.811 40310 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.817 -0.015 -0.39% N/A N/A N/A 3.832 66875 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.896 -0.013 -0.33% N/A N/A N/A 3.909 56786 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.069 -0.01 -0.25% N/A N/A N/A 4.079 43115 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.197 -0.009 -0.21% N/A N/A N/A 4.206 33537 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.178 -0.009 -0.21% N/A N/A N/A 4.187 19695 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.117 -0.009 -0.22% N/A N/A N/A 4.126 28201 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.89 -0.009 -0.23% N/A N/A N/A 3.899 28839 0
May 2016 /NNK6:NMX Apr 26, 2016 3.90 -0.009 -0.23% N/A N/A N/A 3.909 20481 0
Jun 2016 /NNM6:NMX May 25, 2016 3.929 -0.008 -0.20% N/A N/A N/A 3.937 17997 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.958 -0.007 -0.18% N/A N/A N/A 3.965 17892 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.968 -0.007 -0.18% N/A N/A N/A 3.975 17478 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.958 -0.007 -0.18% N/A N/A N/A 3.965 17675 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.983 -0.006 -0.15% N/A N/A N/A 3.989 17927 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.06 -0.004 -0.10% N/A N/A N/A 4.064 17767 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.232 -0.002 -0.05% N/A N/A N/A 4.234 18053 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.363 -0.001 -0.02% N/A N/A N/A 4.364 22429 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.348 -0.001 -0.02% N/A N/A N/A 4.349 15769 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.293 -0.001 -0.02% N/A N/A N/A 4.294 14035 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.061 -0.003 -0.07% N/A N/A N/A 4.064 18238 0
May 2017 /NNK7:NMX Apr 25, 2017 4.075 -0.003 -0.07% N/A N/A N/A 4.078 17083 0
Jun 2017 /NNM7:NMX May 25, 2017 4.106 -0.003 -0.07% N/A N/A N/A 4.109 13805 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.141 -0.003 -0.07% N/A N/A N/A 4.144 14082 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.156 -0.003 -0.07% N/A N/A N/A 4.159 14250 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.152 -0.003 -0.07% N/A N/A N/A 4.155 13963 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.181 -0.003 -0.07% N/A N/A N/A 4.184 14683 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.256 -0.001 -0.02% N/A N/A N/A 4.257 13214 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.427 0.001 0.02% N/A N/A N/A 4.426 15208 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.561 0.002 0.04% N/A N/A N/A 4.559 8936 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.546 0.002 0.04% N/A N/A N/A 4.544 6429 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.488 0.002 0.04% N/A N/A N/A 4.486 9497 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.233 0.007 0.17% N/A N/A N/A 4.226 7597 0
May 2018 /NNK8:NMX Apr 25, 2018 4.247 0.007 0.17% N/A N/A N/A 4.24 6671 0
Jun 2018 /NNM8:NMX May 25, 2018 4.271 0.007 0.16% N/A N/A N/A 4.264 5725 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.301 0.007 0.16% N/A N/A N/A 4.294 5931 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.315 0.007 0.16% N/A N/A N/A 4.308 5864 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.321 0.007 0.16% N/A N/A N/A 4.314 5880 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.353 0.007 0.16% N/A N/A N/A 4.346 5885 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.438 0.008 0.18% N/A N/A N/A 4.43 5346 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.608 0.009 0.20% N/A N/A N/A 4.599 7125 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.723 0.009 0.19% N/A N/A N/A 4.714 7003 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.706 0.01 0.21% N/A N/A N/A 4.696 4304 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.648 0.011 0.24% N/A N/A N/A 4.637 4638 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.378 0.016 0.37% N/A N/A N/A 4.362 4348 0
May 2019 /NNK9:NMX Apr 25, 2019 4.392 0.016 0.37% N/A N/A N/A 4.376 3749 0
Jun 2019 /NNM9:NMX May 28, 2019 4.414 0.016 0.36% N/A N/A N/A 4.398 3639 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.442 0.016 0.36% N/A N/A N/A 4.426 3828 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.462 0.016 0.36% N/A N/A N/A 4.446 3748 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.468 0.016 0.36% N/A N/A N/A 4.452 3639 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.50 0.016 0.36% N/A N/A N/A 4.484 3675 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.588 0.017 0.37% N/A N/A N/A 4.571 3578 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.769 0.018 0.38% N/A N/A N/A 4.751 3685 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.867 0.019 0.39% N/A N/A N/A 4.848 1779 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.847 0.021 0.44% N/A N/A N/A 4.826 1559 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.787 0.023 0.48% N/A N/A N/A 4.764 1651 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.512 0.028 0.62% N/A N/A N/A 4.484 1532 0
May 2020 /NNK0:NMX Apr 27, 2020 4.529 0.028 0.62% N/A N/A N/A 4.501 1576 0
Jun 2020 /NNM0:NMX May 26, 2020 4.553 0.028 0.62% N/A N/A N/A 4.525 1532 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.587 0.028 0.61% N/A N/A N/A 4.559 1576 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.614 0.028 0.61% N/A N/A N/A 4.586 1576 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.619 0.028 0.61% N/A N/A N/A 4.591 1531 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.651 0.028 0.61% N/A N/A N/A 4.623 1575 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.736 0.028 0.59% N/A N/A N/A 4.708 1619 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.921 0.028 0.57% N/A N/A N/A 4.893 1784 0
Jan 2021 /NNF1:NMX Dec 28, 2020 5.015 0.028 0.56% N/A N/A N/A 4.987 2205 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.992 0.028 0.56% N/A N/A N/A 4.964 2031 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.929 0.028 0.57% N/A N/A N/A 4.901 2205 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.644 0.028 0.61% N/A N/A N/A 4.616 2079 0
May 2021 /NNK1:NMX Apr 27, 2021 4.673 0.028 0.60% N/A N/A N/A 4.645 2138 0
Jun 2021 /NNM1:NMX May 25, 2021 4.705 0.028 0.60% N/A N/A N/A 4.677 2079 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.746 0.028 0.59% N/A N/A N/A 4.718 2138 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.776 0.028 0.59% N/A N/A N/A 4.748 2138 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.781 0.028 0.59% N/A N/A N/A 4.753 2079 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.818 0.028 0.58% N/A N/A N/A 4.79 2138 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.906 0.028 0.57% N/A N/A N/A 4.878 2109 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 5.094 0.028 0.55% N/A N/A N/A 5.066 2169 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.188 0.028 0.54% N/A N/A N/A 5.16 1743 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.163 0.028 0.55% N/A N/A N/A 5.135 1584 0
Mar 2022 /NNH2:NMX Feb 23, 2022 5.093 0.028 0.55% N/A N/A N/A 5.065 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.798 0.028 0.59% N/A N/A N/A 4.77 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 4.797 0.028 0.59% N/A N/A N/A 4.769 1743 0
Jun 2022 /NNM2:NMX May 25, 2022 4.83 0.028 0.58% N/A N/A N/A 4.802 1690 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.87 0.028 0.58% N/A N/A N/A 4.842 1743 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.912 0.028 0.57% N/A N/A N/A 4.884 1743 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.922 0.028 0.57% N/A N/A N/A 4.894 1690 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.968 0.028 0.57% N/A N/A N/A 4.94 1743 0
Nov 2022 /NNX2:NMX Oct 26, 2022 5.059 0.028 0.56% N/A N/A N/A 5.031 1690 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.25 0.028 0.54% N/A N/A N/A 5.222 1743 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.346 0.028 0.53% N/A N/A N/A 5.318 1048 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.321 0.028 0.53% N/A N/A N/A 5.293 946 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.246 0.028 0.54% N/A N/A N/A 5.218 1048 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.926 0.028 0.57% N/A N/A N/A 4.898 1134 0
May 2023 /NNK3:NMX Apr 25, 2023 4.911 0.028 0.57% N/A N/A N/A 4.883 1172 0
Jun 2023 /NNM3:NMX May 25, 2023 4.941 0.028 0.57% N/A N/A N/A 4.913 1134 0