Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.93 EOD     -0.024 (-0.81%) Volume: 0 5:15 PM EDT Mar 30, 2017
Today 5d 1m 3m 1y more
Last Price
2.93
Change $
0.024
Change %
0.81%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.954
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
5:15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2017 /NNK7:NMX Apr 26, 2017 3.191 -0.04 -1.24% N/A N/A N/A 3.231 0 0
Jun 2017 /NNM7:NMX May 26, 2017 3.257 -0.042 -1.27% N/A N/A N/A 3.299 0 0
Jul 2017 /NNN7:NMX Jun 28, 2017 3.317 -0.044 -1.31% N/A N/A N/A 3.361 0 0
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.336 -0.045 -1.33% N/A N/A N/A 3.381 0 0
Sep 2017 /NNU7:NMX Aug 29, 2017 3.321 -0.045 -1.34% N/A N/A N/A 3.366 0 0
Oct 2017 /NNV7:NMX Sep 27, 2017 3.331 -0.045 -1.33% N/A N/A N/A 3.376 0 0
Nov 2017 /NNX7:NMX Oct 27, 2017 3.376 -0.045 -1.32% N/A N/A N/A 3.421 0 1
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.493 -0.042 -1.19% N/A N/A N/A 3.535 0 1
Jan 2018 /NNF8:NMX Dec 27, 2017 3.563 -0.046 -1.27% N/A N/A N/A 3.609 0 1
Feb 2018 /NNG8:NMX Jan 29, 2018 3.522 -0.044 -1.23% N/A N/A N/A 3.566 0 1
Mar 2018 /NNH8:NMX Feb 26, 2018 3.431 -0.041 -1.18% N/A N/A N/A 3.472 0 4
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.897 -0.033 -1.13% N/A N/A N/A 2.93 0 3
May 2018 /NNK8:NMX Apr 26, 2018 2.839 -0.028 -0.98% N/A N/A N/A 2.867 0 0
Jun 2018 /NNM8:NMX May 29, 2018 2.857 -0.027 -0.94% N/A N/A N/A 2.884 0 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.877 -0.027 -0.93% N/A N/A N/A 2.904 0 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.88 -0.027 -0.93% N/A N/A N/A 2.907 0 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.861 -0.026 -0.90% N/A N/A N/A 2.887 0 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.879 -0.025 -0.86% N/A N/A N/A 2.904 0 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.93 -0.024 -0.81% N/A N/A N/A 2.954 0 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.067 -0.021 -0.68% N/A N/A N/A 3.088 0 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.168 -0.025 -0.78% N/A N/A N/A 3.193 0 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.14 -0.027 -0.85% N/A N/A N/A 3.167 0 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.07 -0.027 -0.87% N/A N/A N/A 3.097 0 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.704 -0.015 -0.55% N/A N/A N/A 2.719 0 0
May 2019 /NNK9:NMX Apr 26, 2019 2.677 -0.015 -0.56% N/A N/A N/A 2.692 0 0
Jun 2019 /NNM9:NMX May 29, 2019 2.704 -0.015 -0.55% N/A N/A N/A 2.719 0 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.734 -0.015 -0.55% N/A N/A N/A 2.749 0 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.746 -0.017 -0.62% N/A N/A N/A 2.763 0 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.746 -0.017 -0.62% N/A N/A N/A 2.763 0 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.775 -0.017 -0.61% N/A N/A N/A 2.792 0 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.837 -0.017 -0.60% N/A N/A N/A 2.854 0 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 2.971 -0.017 -0.57% N/A N/A N/A 2.988 0 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.085 -0.016 -0.52% N/A N/A N/A 3.101 0 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.054 -0.014 -0.46% N/A N/A N/A 3.068 0 0
Mar 2020 /NNH0:NMX Feb 26, 2020 2.992 -0.014 -0.47% N/A N/A N/A 3.006 0 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.672 -0.009 -0.34% N/A N/A N/A 2.681 0 0
May 2020 /NNK0:NMX Apr 28, 2020 2.66 -0.009 -0.34% N/A N/A N/A 2.669 0 0
Jun 2020 /NNM0:NMX May 27, 2020 2.693 -0.009 -0.33% N/A N/A N/A 2.702 0 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.728 -0.009 -0.33% N/A N/A N/A 2.737 0 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.755 -0.009 -0.33% N/A N/A N/A 2.764 0 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.757 -0.009 -0.33% N/A N/A N/A 2.766 0 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.787 -0.009 -0.32% N/A N/A N/A 2.796 0 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.852 -0.009 -0.31% N/A N/A N/A 2.861 0 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 2.989 -0.008 -0.27% N/A N/A N/A 2.997 0 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.107 -0.008 -0.26% N/A N/A N/A 3.115 0 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.072 -0.008 -0.26% N/A N/A N/A 3.08 0 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.007 -0.008 -0.27% N/A N/A N/A 3.015 0 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.68 -0.005 -0.19% N/A N/A N/A 2.685 0 0
May 2021 /NNK1:NMX Apr 28, 2021 2.668 -0.005 -0.19% N/A N/A N/A 2.673 0 0
Jun 2021 /NNM1:NMX May 26, 2021 2.694 -0.005 -0.19% N/A N/A N/A 2.699 0 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.724 -0.005 -0.18% N/A N/A N/A 2.729 0 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.749 -0.005 -0.18% N/A N/A N/A 2.754 0 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.754 -0.005 -0.18% N/A N/A N/A 2.759 0 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.784 -0.005 -0.18% N/A N/A N/A 2.789 0 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.852 -0.005 -0.18% N/A N/A N/A 2.857 0 0
Dec 2021 /NNZ1:NMX Nov 29, 2021 2.994 -0.004 -0.13% N/A N/A N/A 2.998 0 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.119 -0.004 -0.13% N/A N/A N/A 3.123 0 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.083 -0.002 -0.06% N/A N/A N/A 3.085 0 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.017 -0.002 -0.07% N/A N/A N/A 3.019 0 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.682 -0.002 -0.07% N/A N/A N/A 2.684 0 0
May 2022 /NNK2:NMX Apr 27, 2022 2.672 -0.002 -0.07% N/A N/A N/A 2.674 0 0
Jun 2022 /NNM2:NMX May 26, 2022 2.70 -0.002 -0.07% N/A N/A N/A 2.702 0 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.732 -0.002 -0.07% N/A N/A N/A 2.734 0 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.76 -0.002 -0.07% N/A N/A N/A 2.762 0 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.765 -0.002 -0.07% N/A N/A N/A 2.767 0 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.793 -0.004 -0.14% N/A N/A N/A 2.797 0 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.865 -0.004 -0.14% N/A N/A N/A 2.869 0 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.01 -0.002 -0.07% N/A N/A N/A 3.012 0 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.153 0.001 0.03% N/A N/A N/A 3.152 0 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.114 0.001 0.03% N/A N/A N/A 3.113 0 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.047 0.001 0.03% N/A N/A N/A 3.046 0 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.723 0.005 0.18% N/A N/A N/A 2.718 0 0
May 2023 /NNK3:NMX Apr 26, 2023 2.711 0.004 0.15% N/A N/A N/A 2.707 0 0
Jun 2023 /NNM3:NMX May 26, 2023 2.739 0.004 0.15% N/A N/A N/A 2.735 0 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.771 0.004 0.14% N/A N/A N/A 2.767 0 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.799 0.004 0.14% N/A N/A N/A 2.795 0 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.804 0.004 0.14% N/A N/A N/A 2.80 0 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.837 0.004 0.14% N/A N/A N/A 2.833 0 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.909 0.004 0.14% N/A N/A N/A 2.905 0 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.055 0.004 0.13% N/A N/A N/A 3.051 0 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.198 0.004 0.13% N/A N/A N/A 3.194 0 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.158 0.005 0.16% N/A N/A N/A 3.153 0 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.09 0.005 0.16% N/A N/A N/A 3.085 0 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.758 0.006 0.22% N/A N/A N/A 2.752 0 0
May 2024 /NNK4:NMX Apr 26, 2024 2.748 0.006 0.22% N/A N/A N/A 2.742 0 0
Jun 2024 /NNM4:NMX May 29, 2024 2.781 0.006 0.22% N/A N/A N/A 2.775 0 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.824 0.006 0.21% N/A N/A N/A 2.818 0 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.86 0.006 0.21% N/A N/A N/A 2.854 0 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.871 0.006 0.21% N/A N/A N/A 2.865 0 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.919 0.006 0.21% N/A N/A N/A 2.913 0 0
Nov 2024 /NNX4:NMX Oct 29, 2024 2.994 0.006 0.20% N/A N/A N/A 2.988 0 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.142 0.006 0.19% N/A N/A N/A 3.136 0 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.285 0.006 0.18% N/A N/A N/A 3.279 0 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.242 0.006 0.19% N/A N/A N/A 3.236 0 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.17 0.006 0.19% N/A N/A N/A 3.164 0 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.81 0.006 0.21% N/A N/A N/A 2.804 0 0
May 2025 /NNK5:NMX Apr 28, 2025 2.798 0.004 0.14% N/A N/A N/A 2.794 0 0
Jun 2025 /NNM5:NMX May 28, 2025 2.831 0.004 0.14% N/A N/A N/A 2.827 0 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.873 0.004 0.14% N/A N/A N/A 2.869 0 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.911 0.004 0.14% N/A N/A N/A 2.907 0 0
Sep 2025 /NNU5:NMX Aug 27, 2025 2.924 0.004 0.14% N/A N/A N/A 2.92 0 0
Oct 2025 /NNV5:NMX Sep 26, 2025 2.976 0.004 0.13% N/A N/A N/A 2.972 0 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.056 0.004 0.13% N/A N/A N/A 3.052 0 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.208 0.004 0.12% N/A N/A N/A 3.204 0 0
Jan 2026 /NNF6:NMX Dec 29, 2025 3.353 0.004 0.12% N/A N/A N/A 3.349 0 0
Feb 2026 /NNG6:NMX Jan 28, 2026 3.308 0.004 0.12% N/A N/A N/A 3.304 0 0
Mar 2016 /NNH6:NMX Feb 25, 2026 3.235 0.003 0.09% N/A N/A N/A 3.232 0 0
Apr 2016 /NNJ6:NMX Mar 27, 2026 2.867 0.003 0.10% N/A N/A N/A 2.864 0 0
May 2016 /NNK6:NMX Apr 28, 2026 2.852 0.003 0.11% N/A N/A N/A 2.849 0 0
Jun 2016 /NNM6:NMX May 27, 2026 2.887 0.003 0.10% N/A N/A N/A 2.884 0 0
Jul 2016 /NNN6:NMX Jun 26, 2026 2.932 0.003 0.10% N/A N/A N/A 2.929 0 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 2.972 0.003 0.10% N/A N/A N/A 2.969 0 0
Sep 2016 /NNU6:NMX Aug 27, 2026 2.987 0.003 0.10% N/A N/A N/A 2.984 0 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.042 0.003 0.10% N/A N/A N/A 3.039 0 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.127 0.003 0.10% N/A N/A N/A 3.124 0 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.282 0.003 0.09% N/A N/A N/A 3.279 0 0