Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.417 EOD     -0.04 (-1.16%) Volume: 0 5:15 PM EDT Jul 6, 2015
Today 5d 1m 3m 1y more
Last Price
3.417
Change $
0.04
Change %
1.16%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.457
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/06/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.756 -0.066 -2.34% 2.748 2.775 2.736 2.822 60996 30
Sep 2015 /NNU5:NMX Aug 26, 2015 2.766 -0.071 -2.50% N/A N/A N/A 2.837 69689 1
Oct 2015 /NNV5:NMX Sep 25, 2015 2.797 -0.07 -2.44% N/A N/A N/A 2.867 89720 2
Nov 2015 /NNX5:NMX Oct 27, 2015 2.906 -0.066 -2.22% N/A N/A N/A 2.972 84680 2
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.089 -0.06 -1.91% N/A N/A N/A 3.149 68021 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.20 -0.057 -1.75% N/A N/A N/A 3.257 75388 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.198 -0.056 -1.72% N/A N/A N/A 3.254 52271 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.158 -0.055 -1.71% N/A N/A N/A 3.213 53143 4
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.017 -0.05 -1.63% N/A N/A N/A 3.067 78062 4
May 2016 /NNK6:NMX Apr 26, 2016 3.022 -0.047 -1.53% N/A N/A N/A 3.069 44228 0
Jun 2016 /NNM6:NMX May 25, 2016 3.055 -0.046 -1.48% N/A N/A N/A 3.101 42057 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.093 -0.045 -1.43% N/A N/A N/A 3.138 42230 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.108 -0.045 -1.43% N/A N/A N/A 3.153 41684 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.103 -0.046 -1.46% N/A N/A N/A 3.149 41280 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.132 -0.047 -1.48% N/A N/A N/A 3.179 54448 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.211 -0.046 -1.41% N/A N/A N/A 3.257 40252 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.371 -0.046 -1.35% N/A N/A N/A 3.417 38949 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.492 -0.045 -1.27% N/A N/A N/A 3.537 28499 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.483 -0.045 -1.28% N/A N/A N/A 3.528 22983 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.427 -0.045 -1.30% N/A N/A N/A 3.472 23522 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.182 -0.045 -1.39% N/A N/A N/A 3.227 24161 0
May 2017 /NNK7:NMX Apr 25, 2017 3.18 -0.045 -1.40% N/A N/A N/A 3.225 23648 0
Jun 2017 /NNM7:NMX May 25, 2017 3.216 -0.045 -1.38% N/A N/A N/A 3.261 20448 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.256 -0.045 -1.36% N/A N/A N/A 3.301 20562 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.267 -0.045 -1.36% N/A N/A N/A 3.312 20659 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.257 -0.045 -1.36% N/A N/A N/A 3.302 20118 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.279 -0.045 -1.35% N/A N/A N/A 3.324 21538 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.351 -0.045 -1.33% N/A N/A N/A 3.396 18795 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.513 -0.045 -1.26% N/A N/A N/A 3.558 20470 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.641 -0.044 -1.19% N/A N/A N/A 3.685 11718 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.621 -0.044 -1.20% N/A N/A N/A 3.665 8357 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.559 -0.043 -1.19% N/A N/A N/A 3.602 9809 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.247 -0.04 -1.22% N/A N/A N/A 3.287 9356 0
May 2018 /NNK8:NMX Apr 25, 2018 3.247 -0.04 -1.22% N/A N/A N/A 3.287 8535 0
Jun 2018 /NNM8:NMX May 25, 2018 3.282 -0.04 -1.20% N/A N/A N/A 3.322 8683 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.319 -0.04 -1.19% N/A N/A N/A 3.359 8684 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.331 -0.04 -1.19% N/A N/A N/A 3.371 8651 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.323 -0.04 -1.19% N/A N/A N/A 3.363 8525 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.345 -0.04 -1.18% N/A N/A N/A 3.385 9307 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.417 -0.04 -1.16% N/A N/A N/A 3.457 8140 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.579 -0.04 -1.11% N/A N/A N/A 3.619 9851 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.707 -0.039 -1.04% N/A N/A N/A 3.746 11650 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.687 -0.039 -1.05% N/A N/A N/A 3.726 9260 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.625 -0.039 -1.06% N/A N/A N/A 3.664 10330 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.313 -0.039 -1.16% N/A N/A N/A 3.352 8946 0
May 2019 /NNK9:NMX Apr 25, 2019 3.316 -0.039 -1.16% N/A N/A N/A 3.355 9076 0
Jun 2019 /NNM9:NMX May 28, 2019 3.35 -0.039 -1.15% N/A N/A N/A 3.389 8819 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.386 -0.039 -1.14% N/A N/A N/A 3.425 9153 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.403 -0.039 -1.13% N/A N/A N/A 3.442 9092 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.395 -0.039 -1.14% N/A N/A N/A 3.434 8820 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.419 -0.039 -1.13% N/A N/A N/A 3.458 8952 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.496 -0.039 -1.10% N/A N/A N/A 3.535 9314 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.676 -0.039 -1.05% N/A N/A N/A 3.715 10131 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.808 -0.039 -1.01% N/A N/A N/A 3.847 7512 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.787 -0.039 -1.02% N/A N/A N/A 3.826 6739 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.724 -0.039 -1.04% N/A N/A N/A 3.763 7195 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.412 -0.039 -1.13% N/A N/A N/A 3.451 6608 0
May 2020 /NNK0:NMX Apr 27, 2020 3.413 -0.039 -1.13% N/A N/A N/A 3.452 6828 0
Jun 2020 /NNM0:NMX May 26, 2020 3.443 -0.039 -1.12% N/A N/A N/A 3.482 6608 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.474 -0.039 -1.11% N/A N/A N/A 3.513 6828 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.499 -0.039 -1.10% N/A N/A N/A 3.538 6828 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.495 -0.039 -1.10% N/A N/A N/A 3.534 6608 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.524 -0.039 -1.09% N/A N/A N/A 3.563 6828 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.604 -0.039 -1.07% N/A N/A N/A 3.643 6590 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.786 -0.039 -1.02% N/A N/A N/A 3.825 6657 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.92 -0.039 -0.99% N/A N/A N/A 3.959 3489 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.898 -0.039 -0.99% N/A N/A N/A 3.937 3196 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.834 -0.039 -1.01% N/A N/A N/A 3.873 3491 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.519 -0.039 -1.10% N/A N/A N/A 3.558 3279 0
May 2021 /NNK1:NMX Apr 27, 2021 3.519 -0.039 -1.10% N/A N/A N/A 3.558 3375 0
Jun 2021 /NNM1:NMX May 25, 2021 3.549 -0.039 -1.09% N/A N/A N/A 3.588 3277 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.586 -0.039 -1.08% N/A N/A N/A 3.625 3370 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.616 -0.039 -1.07% N/A N/A N/A 3.655 3371 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.613 -0.039 -1.07% N/A N/A N/A 3.652 3276 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.649 -0.039 -1.06% N/A N/A N/A 3.688 3375 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.731 -0.038 -1.01% N/A N/A N/A 3.769 3310 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.913 -0.038 -0.96% N/A N/A N/A 3.951 3407 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.048 -0.037 -0.91% N/A N/A N/A 4.085 2300 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.025 -0.036 -0.89% N/A N/A N/A 4.061 2080 0
Mar 2022 /NNH2:NMX Feb 23, 2022 3.96 -0.033 -0.83% N/A N/A N/A 3.993 2308 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.645 -0.028 -0.76% N/A N/A N/A 3.673 2236 0
May 2022 /NNK2:NMX Apr 26, 2022 3.637 -0.028 -0.76% N/A N/A N/A 3.665 2294 0
Jun 2022 /NNM2:NMX May 25, 2022 3.667 -0.028 -0.76% N/A N/A N/A 3.695 2210 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.705 -0.028 -0.75% N/A N/A N/A 3.733 2266 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.741 -0.028 -0.74% N/A N/A N/A 3.769 2262 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.746 -0.028 -0.74% N/A N/A N/A 3.774 2201 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.79 -0.028 -0.73% N/A N/A N/A 3.818 2288 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.875 -0.028 -0.72% N/A N/A N/A 3.903 2227 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.062 -0.028 -0.68% N/A N/A N/A 4.09 2296 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.172 -0.028 -0.67% N/A N/A N/A 4.20 1306 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.148 -0.028 -0.67% N/A N/A N/A 4.176 1210 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.08 -0.028 -0.68% N/A N/A N/A 4.108 1306 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.77 -0.028 -0.74% N/A N/A N/A 3.798 1384 0
May 2023 /NNK3:NMX Apr 25, 2023 3.758 -0.028 -0.74% N/A N/A N/A 3.786 1421 0
Jun 2023 /NNM3:NMX May 25, 2023 3.788 -0.028 -0.73% N/A N/A N/A 3.816 1384 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.829 -0.028 -0.73% N/A N/A N/A 3.857 1421 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.867 -0.028 -0.72% N/A N/A N/A 3.895 1421 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.877 -0.028 -0.72% N/A N/A N/A 3.905 1384 0
Oct 2023 /NNV3:NMX Sep 26, 2023 3.929 -0.028 -0.71% N/A N/A N/A 3.957 1421 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.015 -0.028 -0.69% N/A N/A N/A 4.043 1274 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.203 -0.028 -0.66% N/A N/A N/A 4.231 1306 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.308 -0.028 -0.65% N/A N/A N/A 4.336 1085 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.284 -0.028 -0.65% N/A N/A N/A 4.312 1015 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.216 -0.028 -0.66% N/A N/A N/A 4.244 1085 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.891 -0.028 -0.71% N/A N/A N/A 3.919 1050 0
May 2024 /NNK4:NMX Apr 25, 2024 3.876 -0.028 -0.72% N/A N/A N/A 3.904 1085 0