Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.104 EOD     -0.052 (-1.25%) Volume: 0 5:15 PM EST Dec 19, 2014
Today 5d 1m 3m 1y more
Last Price
4.104
Change $
0.052
Change %
1.25%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.156
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12/19/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2015 /NNF5:NMX Dec 26, 2014 3.464 -0.178 -4.89% 3.494 3.503 3.494 3.642 133376 4
Feb 2015 /NNG5:NMX Jan 27, 2015 3.498 -0.178 -4.84% 3.538 3.538 3.538 3.676 68020 23
Mar 2015 /NNH5:NMX Feb 24, 2015 3.458 -0.169 -4.66% N/A N/A N/A 3.627 148912 37
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.284 -0.135 -3.95% N/A N/A N/A 3.419 102758 17
May 2015 /NNK5:NMX Apr 27, 2015 3.283 -0.131 -3.84% N/A N/A N/A 3.414 102360 8
Jun 2015 /NNM5:NMX May 26, 2015 3.316 -0.128 -3.72% N/A N/A N/A 3.444 53746 5
Jul 2015 /NNN5:NMX Jun 25, 2015 3.357 -0.125 -3.59% N/A N/A N/A 3.482 63316 1
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.366 -0.123 -3.53% N/A N/A N/A 3.489 52693 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.35 -0.122 -3.51% N/A N/A N/A 3.472 51909 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.379 -0.122 -3.48% N/A N/A N/A 3.501 82110 1
Nov 2015 /NNX5:NMX Oct 27, 2015 3.479 -0.112 -3.12% N/A N/A N/A 3.591 66608 2
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.668 -0.10 -2.65% N/A N/A N/A 3.768 60382 1
Jan 2016 /NNF6:NMX Dec 28, 2015 3.816 -0.096 -2.45% N/A N/A N/A 3.912 49376 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.812 -0.092 -2.36% N/A N/A N/A 3.904 33075 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.76 -0.091 -2.36% N/A N/A N/A 3.851 39545 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.576 -0.08 -2.19% N/A N/A N/A 3.656 40912 0
May 2016 /NNK6:NMX Apr 26, 2016 3.577 -0.079 -2.16% N/A N/A N/A 3.656 27797 0
Jun 2016 /NNM6:NMX May 25, 2016 3.606 -0.078 -2.12% N/A N/A N/A 3.684 26170 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.64 -0.077 -2.07% N/A N/A N/A 3.717 26284 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.649 -0.075 -2.01% N/A N/A N/A 3.724 25560 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.637 -0.074 -1.99% N/A N/A N/A 3.711 25661 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.664 -0.073 -1.95% N/A N/A N/A 3.737 26742 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.745 -0.072 -1.89% N/A N/A N/A 3.817 25991 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.925 -0.07 -1.75% N/A N/A N/A 3.995 26172 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.072 -0.068 -1.64% N/A N/A N/A 4.14 22141 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.062 -0.066 -1.60% N/A N/A N/A 4.128 16602 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.009 -0.063 -1.55% N/A N/A N/A 4.072 14904 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.794 -0.053 -1.38% N/A N/A N/A 3.847 19234 0
May 2017 /NNK7:NMX Apr 25, 2017 3.792 -0.053 -1.38% N/A N/A N/A 3.845 16986 0
Jun 2017 /NNM7:NMX May 25, 2017 3.823 -0.053 -1.37% N/A N/A N/A 3.876 13938 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.855 -0.053 -1.36% N/A N/A N/A 3.908 14310 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.866 -0.053 -1.35% N/A N/A N/A 3.919 14463 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.856 -0.053 -1.36% N/A N/A N/A 3.909 14051 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.88 -0.053 -1.35% N/A N/A N/A 3.933 15257 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.957 -0.053 -1.32% N/A N/A N/A 4.01 12932 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.128 -0.054 -1.29% N/A N/A N/A 4.182 15267 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.27 -0.054 -1.25% N/A N/A N/A 4.324 10126 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.251 -0.054 -1.25% N/A N/A N/A 4.305 7215 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.191 -0.055 -1.30% N/A N/A N/A 4.246 8847 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.934 -0.052 -1.30% N/A N/A N/A 3.986 7718 0
May 2018 /NNK8:NMX Apr 25, 2018 3.932 -0.052 -1.31% N/A N/A N/A 3.984 6750 0
Jun 2018 /NNM8:NMX May 25, 2018 3.96 -0.052 -1.30% N/A N/A N/A 4.012 6031 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.992 -0.052 -1.29% N/A N/A N/A 4.044 6087 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.004 -0.052 -1.28% N/A N/A N/A 4.056 6055 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.998 -0.052 -1.28% N/A N/A N/A 4.05 5875 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.022 -0.052 -1.28% N/A N/A N/A 4.074 6480 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.104 -0.052 -1.25% N/A N/A N/A 4.156 5504 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.279 -0.052 -1.20% N/A N/A N/A 4.331 6784 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.417 -0.052 -1.16% N/A N/A N/A 4.469 8608 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.396 -0.052 -1.17% N/A N/A N/A 4.448 6201 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.334 -0.052 -1.19% N/A N/A N/A 4.386 7107 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.064 -0.052 -1.26% N/A N/A N/A 4.116 6318 0
May 2019 /NNK9:NMX Apr 25, 2019 4.064 -0.052 -1.26% N/A N/A N/A 4.116 5883 0
Jun 2019 /NNM9:NMX May 28, 2019 4.092 -0.052 -1.25% N/A N/A N/A 4.144 5746 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.123 -0.052 -1.25% N/A N/A N/A 4.175 5959 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.139 -0.052 -1.24% N/A N/A N/A 4.191 5898 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.131 -0.052 -1.24% N/A N/A N/A 4.183 5747 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.154 -0.052 -1.24% N/A N/A N/A 4.206 5829 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.239 -0.052 -1.21% N/A N/A N/A 4.291 5818 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.419 -0.052 -1.16% N/A N/A N/A 4.471 6514 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.554 -0.052 -1.13% N/A N/A N/A 4.606 2759 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.532 -0.053 -1.16% N/A N/A N/A 4.585 2293 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.47 -0.055 -1.22% N/A N/A N/A 4.525 2435 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.19 -0.055 -1.30% N/A N/A N/A 4.245 2292 0
May 2020 /NNK0:NMX Apr 27, 2020 4.19 -0.055 -1.30% N/A N/A N/A 4.245 2361 0
Jun 2020 /NNM0:NMX May 26, 2020 4.215 -0.055 -1.29% N/A N/A N/A 4.27 2292 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.243 -0.055 -1.28% N/A N/A N/A 4.298 2361 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.265 -0.055 -1.27% N/A N/A N/A 4.32 2361 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.259 -0.055 -1.27% N/A N/A N/A 4.314 2292 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.287 -0.055 -1.27% N/A N/A N/A 4.342 2361 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.375 -0.057 -1.29% N/A N/A N/A 4.432 2350 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.56 -0.06 -1.30% N/A N/A N/A 4.62 2250 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.678 -0.062 -1.31% N/A N/A N/A 4.74 2197 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.655 -0.063 -1.34% N/A N/A N/A 4.718 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.59 -0.066 -1.42% N/A N/A N/A 4.656 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.29 -0.066 -1.52% N/A N/A N/A 4.356 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.29 -0.066 -1.52% N/A N/A N/A 4.356 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.32 -0.066 -1.50% N/A N/A N/A 4.386 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.357 -0.066 -1.49% N/A N/A N/A 4.423 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.387 -0.066 -1.48% N/A N/A N/A 4.453 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.384 -0.066 -1.48% N/A N/A N/A 4.45 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.419 -0.066 -1.47% N/A N/A N/A 4.485 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.507 -0.068 -1.49% N/A N/A N/A 4.575 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.695 -0.07 -1.47% N/A N/A N/A 4.765 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.818 -0.072 -1.47% N/A N/A N/A 4.89 1735 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.793 -0.072 -1.48% N/A N/A N/A 4.865 1572 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.721 -0.074 -1.54% N/A N/A N/A 4.795 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.401 -0.079 -1.76% N/A N/A N/A 4.48 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 4.393 -0.079 -1.77% N/A N/A N/A 4.472 1729 0
Jun 2022 /NNM2:NMX May 25, 2022 4.423 -0.079 -1.75% N/A N/A N/A 4.502 1664 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.461 -0.079 -1.74% N/A N/A N/A 4.54 1701 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.499 -0.079 -1.73% N/A N/A N/A 4.578 1697 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.505 -0.079 -1.72% N/A N/A N/A 4.584 1655 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.55 -0.079 -1.71% N/A N/A N/A 4.629 1723 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.638 -0.079 -1.67% N/A N/A N/A 4.717 1681 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.828 -0.079 -1.61% N/A N/A N/A 4.907 1731 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.928 -0.079 -1.58% N/A N/A N/A 5.007 1316 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.902 -0.079 -1.59% N/A N/A N/A 4.981 1214 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.827 -0.079 -1.61% N/A N/A N/A 4.906 1316 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.507 -0.079 -1.72% N/A N/A N/A 4.586 1402 0
May 2023 /NNK3:NMX Apr 25, 2023 4.495 -0.079 -1.73% N/A N/A N/A 4.574 1440 0
Jun 2023 /NNM3:NMX May 25, 2023 4.525 -0.079 -1.72% N/A N/A N/A 4.604 1402 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.566 -0.079 -1.70% N/A N/A N/A 4.645 1440 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.605 -0.079 -1.69% N/A N/A N/A 4.684 1440 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.615 -0.079 -1.68% N/A N/A N/A 4.694 1402 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.667 -0.079 -1.66% N/A N/A N/A 4.746 1440 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.757 -0.079 -1.63% N/A N/A N/A 4.836 1282 0