Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.188 EOD     0.014 (+0.44%) Volume: 0 5:15 PM EDT Aug 27, 2015
Today 5d 1m 3m 1y more
Last Price
3.188
Change $
0.014
Change %
0.44%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.174
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
08/27/15
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2015 /NNV5:NMX Sep 25, 2015 2.664 -0.039 -1.44% 2.679 2.689 2.664 2.703 98317 28
Nov 2015 /NNX5:NMX Oct 27, 2015 2.745 -0.039 -1.40% N/A N/A N/A 2.784 89552 14
Dec 2015 /NNZ5:NMX Nov 24, 2015 2.897 -0.035 -1.19% N/A N/A N/A 2.932 70484 7
Jan 2016 /NNF6:NMX Dec 28, 2015 3.006 -0.032 -1.05% N/A N/A N/A 3.038 79444 4
Feb 2016 /NNG6:NMX Jan 26, 2016 3.004 -0.031 -1.02% N/A N/A N/A 3.035 56116 1
Mar 2016 /NNH6:NMX Feb 24, 2016 2.967 -0.029 -0.97% N/A N/A N/A 2.996 56905 11
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.826 -0.017 -0.60% N/A N/A N/A 2.843 84708 12
May 2016 /NNK6:NMX Apr 26, 2016 2.824 -0.014 -0.49% N/A N/A N/A 2.838 49867 1
Jun 2016 /NNM6:NMX May 25, 2016 2.854 -0.013 -0.45% N/A N/A N/A 2.867 48450 1
Jul 2016 /NNN6:NMX Jun 27, 2016 2.891 -0.012 -0.41% N/A N/A N/A 2.903 55325 1
Aug 2016 /NNQ6:NMX Jul 26, 2016 2.901 -0.012 -0.41% N/A N/A N/A 2.913 49489 1
Sep 2016 /NNU6:NMX Aug 26, 2016 2.897 -0.012 -0.41% N/A N/A N/A 2.909 47850 1
Oct 2016 /NNV6:NMX Sep 27, 2016 2.925 -0.011 -0.37% N/A N/A N/A 2.936 59417 1
Nov 2016 /NNX6:NMX Oct 26, 2016 3.009 -0.008 -0.27% N/A N/A N/A 3.017 44633 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.158 -0.007 -0.22% N/A N/A N/A 3.165 43832 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.27 -0.004 -0.12% N/A N/A N/A 3.274 35229 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.264 -0.002 -0.06% N/A N/A N/A 3.266 25185 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.205 0.006 0.19% N/A N/A N/A 3.199 26656 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 2.97 0.016 0.54% N/A N/A N/A 2.954 24039 0
May 2017 /NNK7:NMX Apr 25, 2017 2.96 0.016 0.54% N/A N/A N/A 2.944 24312 0
Jun 2017 /NNM7:NMX May 25, 2017 2.984 0.016 0.54% N/A N/A N/A 2.968 21406 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.014 0.018 0.60% N/A N/A N/A 2.996 21548 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.026 0.015 0.50% N/A N/A N/A 3.011 21793 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.016 0.015 0.50% N/A N/A N/A 3.001 21335 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.043 0.015 0.50% N/A N/A N/A 3.028 23236 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.123 0.014 0.45% N/A N/A N/A 3.109 20803 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.283 0.014 0.43% N/A N/A N/A 3.269 22191 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.401 0.014 0.41% N/A N/A N/A 3.387 11189 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.384 0.014 0.42% N/A N/A N/A 3.37 8074 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.325 0.014 0.42% N/A N/A N/A 3.311 10208 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.015 0.014 0.47% N/A N/A N/A 3.001 8473 0
May 2018 /NNK8:NMX Apr 25, 2018 3.013 0.014 0.47% N/A N/A N/A 2.999 8767 0
Jun 2018 /NNM8:NMX May 25, 2018 3.047 0.014 0.46% N/A N/A N/A 3.033 8677 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.084 0.014 0.46% N/A N/A N/A 3.07 8683 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.097 0.014 0.45% N/A N/A N/A 3.083 8651 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.087 0.014 0.46% N/A N/A N/A 3.073 8521 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.11 0.014 0.45% N/A N/A N/A 3.096 9152 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.188 0.014 0.44% N/A N/A N/A 3.174 8056 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.343 0.014 0.42% N/A N/A N/A 3.329 10110 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.457 0.014 0.41% N/A N/A N/A 3.443 11198 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.442 0.016 0.47% N/A N/A N/A 3.426 9638 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.384 0.018 0.53% N/A N/A N/A 3.366 10666 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.074 0.013 0.42% N/A N/A N/A 3.061 9128 0
May 2019 /NNK9:NMX Apr 25, 2019 3.072 0.013 0.42% N/A N/A N/A 3.059 9470 0
Jun 2019 /NNM9:NMX May 28, 2019 3.104 0.013 0.42% N/A N/A N/A 3.091 9265 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.139 0.013 0.42% N/A N/A N/A 3.126 9703 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.154 0.013 0.41% N/A N/A N/A 3.141 9666 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.146 0.013 0.41% N/A N/A N/A 3.133 9329 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.169 0.013 0.41% N/A N/A N/A 3.156 9370 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.244 0.012 0.37% N/A N/A N/A 3.232 9647 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.415 0.012 0.35% N/A N/A N/A 3.403 10490 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.539 0.012 0.34% N/A N/A N/A 3.527 7629 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.522 0.012 0.34% N/A N/A N/A 3.51 6806 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.462 0.012 0.35% N/A N/A N/A 3.45 7312 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.167 0.007 0.22% N/A N/A N/A 3.16 6672 0
May 2020 /NNK0:NMX Apr 27, 2020 3.167 0.007 0.22% N/A N/A N/A 3.16 6917 0
Jun 2020 /NNM0:NMX May 26, 2020 3.195 0.007 0.22% N/A N/A N/A 3.188 6672 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.224 0.007 0.22% N/A N/A N/A 3.217 6917 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.248 0.007 0.22% N/A N/A N/A 3.241 6917 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.243 0.007 0.22% N/A N/A N/A 3.236 6672 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.275 0.007 0.21% N/A N/A N/A 3.268 6917 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.353 0.007 0.21% N/A N/A N/A 3.346 6654 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.53 0.007 0.20% N/A N/A N/A 3.523 6746 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.66 0.007 0.19% N/A N/A N/A 3.653 3562 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.643 0.007 0.19% N/A N/A N/A 3.636 3272 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.583 0.007 0.20% N/A N/A N/A 3.576 3564 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.293 0.007 0.21% N/A N/A N/A 3.286 3353 0
May 2021 /NNK1:NMX Apr 27, 2021 3.293 0.007 0.21% N/A N/A N/A 3.286 3448 0
Jun 2021 /NNM1:NMX May 25, 2021 3.323 0.007 0.21% N/A N/A N/A 3.316 3351 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.36 0.007 0.21% N/A N/A N/A 3.353 3443 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.39 0.007 0.21% N/A N/A N/A 3.383 3444 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.39 0.007 0.21% N/A N/A N/A 3.383 3350 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.429 0.007 0.20% N/A N/A N/A 3.422 3448 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.51 0.007 0.20% N/A N/A N/A 3.503 3384 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.695 0.007 0.19% N/A N/A N/A 3.688 3480 0
Jan 2022 /NNF2:NMX Dec 28, 2021 3.828 0.007 0.18% N/A N/A N/A 3.821 2424 0
Feb 2022 /NNG2:NMX Jan 26, 2022 3.813 0.007 0.18% N/A N/A N/A 3.806 2192 0
Mar 2022 /NNH2:NMX Feb 23, 2022 3.758 0.007 0.19% N/A N/A N/A 3.751 2449 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.473 0.007 0.20% N/A N/A N/A 3.466 2389 0
May 2022 /NNK2:NMX Apr 26, 2022 3.463 0.007 0.20% N/A N/A N/A 3.456 2418 0
Jun 2022 /NNM2:NMX May 25, 2022 3.49 0.007 0.20% N/A N/A N/A 3.483 2330 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.525 0.007 0.20% N/A N/A N/A 3.518 2390 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.557 0.007 0.20% N/A N/A N/A 3.55 2386 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.561 0.007 0.20% N/A N/A N/A 3.554 2321 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.598 0.007 0.19% N/A N/A N/A 3.591 2412 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.68 0.007 0.19% N/A N/A N/A 3.673 2347 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 3.864 0.007 0.18% N/A N/A N/A 3.857 2420 0
Jan 2023 /NNF3:NMX Dec 27, 2022 3.984 0.007 0.18% N/A N/A N/A 3.977 1364 0
Feb 2023 /NNG3:NMX Jan 26, 2023 3.966 0.007 0.18% N/A N/A N/A 3.959 1260 0
Mar 2023 /NNH3:NMX Feb 23, 2023 3.909 0.007 0.18% N/A N/A N/A 3.902 1364 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.619 0.007 0.19% N/A N/A N/A 3.612 1448 0
May 2023 /NNK3:NMX Apr 25, 2023 3.607 0.007 0.19% N/A N/A N/A 3.60 1488 0
Jun 2023 /NNM3:NMX May 25, 2023 3.637 0.007 0.19% N/A N/A N/A 3.63 1448 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.678 0.007 0.19% N/A N/A N/A 3.671 1488 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.716 0.007 0.19% N/A N/A N/A 3.709 1488 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.726 0.007 0.19% N/A N/A N/A 3.719 1448 0
Oct 2023 /NNV3:NMX Sep 26, 2023 3.778 0.007 0.19% N/A N/A N/A 3.771 1488 0
Nov 2023 /NNX3:NMX Oct 26, 2023 3.86 0.007 0.18% N/A N/A N/A 3.853 1328 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.044 0.007 0.17% N/A N/A N/A 4.037 1364 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.152 0.007 0.17% N/A N/A N/A 4.145 1147 0
Feb 2024 /NNG4:NMX Jan 26, 2024 4.133 0.007 0.17% N/A N/A N/A 4.126 1073 0
Mar 2024 /NNH4:NMX Feb 26, 2024 4.075 0.007 0.17% N/A N/A N/A 4.068 1147 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.79 0.007 0.19% N/A N/A N/A 3.783 1110 0
May 2024 /NNK4:NMX Apr 25, 2024 3.773 0.007 0.19% N/A N/A N/A 3.766 1147 0
Jun 2024 /NNM4:NMX May 28, 2024 3.801 0.007 0.18% N/A N/A N/A 3.794 1110 0