Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.909 EOD     0.012 (+0.41%) Volume: 0 5:15 PM EDT Jul 25, 2017
Today 5d 1m 3m 1y more
Last Price
2.909
Change $
0.012
Change %
0.41%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.897
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/25/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2017 /NNQ7:NMX Jul 27, 2017 2.944 0.045 1.55% N/A N/A N/A 2.899 0 0
Sep 2017 /NNU7:NMX Aug 29, 2017 2.931 0.049 1.70% N/A N/A N/A 2.882 0 0
Oct 2017 /NNV7:NMX Sep 27, 2017 2.963 0.046 1.58% N/A N/A N/A 2.917 0 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.04 0.042 1.40% N/A N/A N/A 2.998 0 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.19 0.037 1.17% N/A N/A N/A 3.153 0 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.282 0.036 1.11% N/A N/A N/A 3.246 0 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.266 0.036 1.11% N/A N/A N/A 3.23 0 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.21 0.032 1.01% N/A N/A N/A 3.178 0 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.842 0.019 0.67% N/A N/A N/A 2.823 0 0
May 2018 /NNK8:NMX Apr 26, 2018 2.809 0.016 0.57% N/A N/A N/A 2.793 0 0
Jun 2018 /NNM8:NMX May 29, 2018 2.833 0.014 0.50% N/A N/A N/A 2.819 0 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.857 0.013 0.46% N/A N/A N/A 2.844 0 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.863 0.013 0.46% N/A N/A N/A 2.85 0 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.841 0.013 0.46% N/A N/A N/A 2.828 0 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.861 0.013 0.46% N/A N/A N/A 2.848 0 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.909 0.012 0.41% N/A N/A N/A 2.897 0 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.039 0.014 0.46% N/A N/A N/A 3.025 0 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.123 0.015 0.48% N/A N/A N/A 3.108 0 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.094 0.017 0.55% N/A N/A N/A 3.077 0 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.022 0.019 0.63% N/A N/A N/A 3.003 0 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.664 0.016 0.60% N/A N/A N/A 2.648 0 0
May 2019 /NNK9:NMX Apr 26, 2019 2.632 0.017 0.65% N/A N/A N/A 2.615 0 0
Jun 2019 /NNM9:NMX May 29, 2019 2.652 0.015 0.57% N/A N/A N/A 2.637 0 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.676 0.015 0.56% N/A N/A N/A 2.661 0 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.688 0.015 0.56% N/A N/A N/A 2.673 0 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.671 0.015 0.56% N/A N/A N/A 2.656 0 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.697 0.015 0.56% N/A N/A N/A 2.682 0 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.767 0.013 0.47% N/A N/A N/A 2.754 0 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.91 0.011 0.38% N/A N/A N/A 2.899 0 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.015 0.011 0.37% N/A N/A N/A 3.004 0 0
Feb 2020 /NNG0:NMX Jan 29, 2020 2.985 0.011 0.37% N/A N/A N/A 2.974 0 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.922 0.011 0.38% N/A N/A N/A 2.911 0 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.604 0.008 0.31% N/A N/A N/A 2.596 0 0
May 2020 /NNK0:NMX Apr 28, 2020 2.586 0.008 0.31% N/A N/A N/A 2.578 0 0
Jun 2020 /NNM0:NMX May 27, 2020 2.616 0.008 0.31% N/A N/A N/A 2.608 0 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.648 0.008 0.30% N/A N/A N/A 2.64 0 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.669 0.008 0.30% N/A N/A N/A 2.661 0 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.668 0.008 0.30% N/A N/A N/A 2.66 0 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.695 0.008 0.30% N/A N/A N/A 2.687 0 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.77 0.008 0.29% N/A N/A N/A 2.762 0 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.917 0.008 0.28% N/A N/A N/A 2.909 0 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.024 0.008 0.27% N/A N/A N/A 3.016 0 0
Feb 2021 /NNG1:NMX Jan 27, 2021 2.994 0.008 0.27% N/A N/A N/A 2.986 0 0
Mar 2021 /NNH1:NMX Feb 24, 2021 2.931 0.008 0.27% N/A N/A N/A 2.923 0 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.618 0.008 0.31% N/A N/A N/A 2.61 0 0
May 2021 /NNK1:NMX Apr 28, 2021 2.603 0.008 0.31% N/A N/A N/A 2.595 0 0
Jun 2021 /NNM1:NMX May 26, 2021 2.631 0.008 0.30% N/A N/A N/A 2.623 0 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.663 0.008 0.30% N/A N/A N/A 2.655 0 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.687 0.008 0.30% N/A N/A N/A 2.679 0 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.692 0.008 0.30% N/A N/A N/A 2.684 0 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.72 0.008 0.29% N/A N/A N/A 2.712 0 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.795 0.006 0.22% N/A N/A N/A 2.789 0 0
Dec 2021 /NNZ1:NMX Nov 26, 2021 2.942 0.006 0.20% N/A N/A N/A 2.936 0 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.05 0.004 0.13% N/A N/A N/A 3.046 0 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.018 0.005 0.17% N/A N/A N/A 3.013 0 0
Mar 2022 /NNH2:NMX Feb 24, 2022 2.954 0.006 0.20% N/A N/A N/A 2.948 0 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.641 0.006 0.23% N/A N/A N/A 2.635 0 0
May 2022 /NNK2:NMX Apr 27, 2022 2.629 0.006 0.23% N/A N/A N/A 2.623 0 0
Jun 2022 /NNM2:NMX May 26, 2022 2.657 0.006 0.23% N/A N/A N/A 2.651 0 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.689 0.006 0.22% N/A N/A N/A 2.683 0 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.717 0.006 0.22% N/A N/A N/A 2.711 0 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.722 0.006 0.22% N/A N/A N/A 2.716 0 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.754 0.006 0.22% N/A N/A N/A 2.748 0 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.83 0.005 0.18% N/A N/A N/A 2.825 0 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 2.979 0.005 0.17% N/A N/A N/A 2.974 0 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.094 0.004 0.13% N/A N/A N/A 3.09 0 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.062 0.002 0.07% N/A N/A N/A 3.06 0 0
Mar 2023 /NNH3:NMX Feb 24, 2023 2.997 0.002 0.07% N/A N/A N/A 2.995 0 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.684 -0.001 -0.04% N/A N/A N/A 2.685 0 0
May 2023 /NNK3:NMX Apr 26, 2023 2.672 -0.001 -0.04% N/A N/A N/A 2.673 0 0
Jun 2023 /NNM3:NMX May 26, 2023 2.70 -0.001 -0.04% N/A N/A N/A 2.701 0 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.732 -0.001 -0.04% N/A N/A N/A 2.733 0 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.76 -0.001 -0.04% N/A N/A N/A 2.761 0 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.765 -0.001 -0.04% N/A N/A N/A 2.766 0 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.802 -0.001 -0.04% N/A N/A N/A 2.803 0 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.879 -0.001 -0.03% N/A N/A N/A 2.88 0 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.031 -0.001 -0.03% N/A N/A N/A 3.032 0 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.153 -0.001 -0.03% N/A N/A N/A 3.154 0 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.121 -0.003 -0.10% N/A N/A N/A 3.124 0 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.059 -0.003 -0.10% N/A N/A N/A 3.062 0 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.746 -0.006 -0.22% N/A N/A N/A 2.752 0 0
May 2024 /NNK4:NMX Apr 26, 2024 2.728 -0.006 -0.22% N/A N/A N/A 2.734 0 0
Jun 2024 /NNM4:NMX May 29, 2024 2.756 -0.006 -0.22% N/A N/A N/A 2.762 0 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.788 -0.006 -0.21% N/A N/A N/A 2.794 0 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.816 -0.006 -0.21% N/A N/A N/A 2.822 0 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.821 -0.006 -0.21% N/A N/A N/A 2.827 0 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.858 -0.006 -0.21% N/A N/A N/A 2.864 0 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.935 -0.006 -0.20% N/A N/A N/A 2.941 0 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.087 -0.008 -0.26% N/A N/A N/A 3.095 0 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.209 -0.01 -0.31% N/A N/A N/A 3.219 0 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.176 -0.011 -0.35% N/A N/A N/A 3.187 0 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.111 -0.011 -0.35% N/A N/A N/A 3.122 0 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.796 -0.013 -0.46% N/A N/A N/A 2.809 0 0
May 2025 /NNK5:NMX Apr 28, 2025 2.78 -0.013 -0.47% N/A N/A N/A 2.793 0 0
Jun 2025 /NNM5:NMX May 28, 2025 2.813 -0.013 -0.46% N/A N/A N/A 2.826 0 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.855 -0.013 -0.45% N/A N/A N/A 2.868 0 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.893 -0.013 -0.45% N/A N/A N/A 2.906 0 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.906 -0.013 -0.45% N/A N/A N/A 2.919 0 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.956 -0.015 -0.50% N/A N/A N/A 2.971 0 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.033 -0.015 -0.49% N/A N/A N/A 3.048 0 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.185 -0.017 -0.53% N/A N/A N/A 3.202 0 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.307 -0.019 -0.57% N/A N/A N/A 3.326 0 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.269 -0.019 -0.58% N/A N/A N/A 3.288 0 0
Mar 2026 /NNH6:NMX Feb 25, 2026 3.197 -0.019 -0.59% N/A N/A N/A 3.216 0 0
Apr 2026 /NNJ6:NMX Mar 27, 2026 2.867 -0.024 -0.83% N/A N/A N/A 2.891 0 0
May 2026 /NNK6:NMX Apr 28, 2026 2.852 -0.024 -0.83% N/A N/A N/A 2.876 0 0
Jun 2026 /NNM6:NMX May 27, 2026 2.885 -0.024 -0.83% N/A N/A N/A 2.909 0 0
Jul 2016 /NNN6:NMX Jun 26, 2026 2.93 -0.024 -0.81% N/A N/A N/A 2.954 0 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 2.97 -0.024 -0.80% N/A N/A N/A 2.994 0 0
Sep 2016 /NNU6:NMX Aug 27, 2026 2.985 -0.024 -0.80% N/A N/A N/A 3.009 0 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.04 -0.024 -0.78% N/A N/A N/A 3.064 0 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.118 -0.024 -0.76% N/A N/A N/A 3.142 0 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.273 -0.024 -0.73% N/A N/A N/A 3.297 0 0