Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.763 EOD     -0.03 (-1.07%) Volume: 0 5:15 PM EST Feb 11, 2016
Today 5d 1m 3m 1y more
Last Price
2.763
Change $
0.03
Change %
1.07%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.793
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
02/11/16
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2016 /NNH6:NMX Feb 24, 2016 1.994 -0.052 -2.54% 2.055 2.055 1.993 2.046 59958 9
Apr 2016 /NNJ6:NMX Mar 28, 2016 2.061 -0.05 -2.37% N/A N/A N/A 2.111 83210 38
May 2016 /NNK6:NMX Apr 26, 2016 2.129 -0.045 -2.07% N/A N/A N/A 2.174 51880 49
Jun 2016 /NNM6:NMX May 25, 2016 2.196 -0.036 -1.61% N/A N/A N/A 2.232 46807 21
Jul 2016 /NNN6:NMX Jun 27, 2016 2.264 -0.032 -1.39% N/A N/A N/A 2.296 47678 13
Aug 2016 /NNQ6:NMX Jul 26, 2016 2.293 -0.028 -1.21% N/A N/A N/A 2.321 51971 7
Sep 2016 /NNU6:NMX Aug 26, 2016 2.30 -0.025 -1.08% N/A N/A N/A 2.325 43126 2
Oct 2016 /NNV6:NMX Sep 27, 2016 2.33 -0.028 -1.19% N/A N/A N/A 2.358 60102 2
Nov 2016 /NNX6:NMX Oct 26, 2016 2.428 -0.026 -1.06% N/A N/A N/A 2.454 42920 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 2.627 -0.024 -0.91% N/A N/A N/A 2.651 46406 0
Jan 2017 /NNF7:NMX Dec 27, 2016 2.746 -0.025 -0.90% N/A N/A N/A 2.771 58520 0
Feb 2017 /NNG7:NMX Jan 26, 2017 2.743 -0.025 -0.90% N/A N/A N/A 2.768 31377 0
Mar 2017 /NNH7:NMX Feb 23, 2017 2.707 -0.026 -0.95% N/A N/A N/A 2.733 48514 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 2.542 -0.021 -0.82% N/A N/A N/A 2.563 45595 0
May 2017 /NNK7:NMX Apr 25, 2017 2.551 -0.021 -0.82% N/A N/A N/A 2.572 28266 0
Jun 2017 /NNM7:NMX May 25, 2017 2.589 -0.021 -0.80% N/A N/A N/A 2.61 25058 0
Jul 2017 /NNN7:NMX Jun 27, 2017 2.629 -0.021 -0.79% N/A N/A N/A 2.65 25482 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 2.639 -0.021 -0.79% N/A N/A N/A 2.66 26077 0
Sep 2017 /NNU7:NMX Aug 28, 2017 2.633 -0.021 -0.79% N/A N/A N/A 2.654 25216 0
Oct 2017 /NNV7:NMX Sep 26, 2017 2.655 -0.021 -0.78% N/A N/A N/A 2.676 34384 0
Nov 2017 /NNX7:NMX Oct 26, 2017 2.728 -0.019 -0.69% N/A N/A N/A 2.747 25210 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 2.862 -0.018 -0.63% N/A N/A N/A 2.88 25861 0
Jan 2018 /NNF8:NMX Dec 26, 2017 2.957 -0.02 -0.67% N/A N/A N/A 2.977 20917 0
Feb 2018 /NNG8:NMX Jan 26, 2018 2.938 -0.021 -0.71% N/A N/A N/A 2.959 13333 0
Mar 2018 /NNH8:NMX Feb 23, 2018 2.873 -0.024 -0.83% N/A N/A N/A 2.897 20324 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 2.598 -0.03 -1.14% N/A N/A N/A 2.628 16031 0
May 2018 /NNK8:NMX Apr 25, 2018 2.594 -0.03 -1.14% N/A N/A N/A 2.624 13900 0
Jun 2018 /NNM8:NMX May 25, 2018 2.626 -0.03 -1.13% N/A N/A N/A 2.656 12637 0
Jul 2018 /NNN8:NMX Jun 26, 2018 2.661 -0.03 -1.11% N/A N/A N/A 2.691 12692 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 2.672 -0.03 -1.11% N/A N/A N/A 2.702 12505 0
Sep 2018 /NNU8:NMX Aug 28, 2018 2.666 -0.03 -1.11% N/A N/A N/A 2.696 12173 0
Oct 2018 /NNV8:NMX Sep 25, 2018 2.689 -0.03 -1.10% N/A N/A N/A 2.719 12621 0
Nov 2018 /NNX8:NMX Oct 26, 2018 2.763 -0.03 -1.07% N/A N/A N/A 2.793 12984 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 2.897 -0.03 -1.02% N/A N/A N/A 2.927 14977 0
Jan 2019 /NNF9:NMX Dec 26, 2018 2.992 -0.03 -0.99% N/A N/A N/A 3.022 14622 0
Feb 2019 /NNG9:NMX Jan 28, 2019 2.978 -0.032 -1.06% N/A N/A N/A 3.01 11583 0
Mar 2019 /NNH9:NMX Feb 25, 2019 2.915 -0.035 -1.19% N/A N/A N/A 2.95 13004 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 2.647 -0.035 -1.30% N/A N/A N/A 2.682 10865 0
May 2019 /NNK9:NMX Apr 25, 2019 2.643 -0.035 -1.31% N/A N/A N/A 2.678 11452 0
Jun 2019 /NNM9:NMX May 28, 2019 2.676 -0.035 -1.29% N/A N/A N/A 2.711 11197 0
Jul 2019 /NNN9:NMX Jun 25, 2019 2.71 -0.035 -1.28% N/A N/A N/A 2.745 11684 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 2.727 -0.035 -1.27% N/A N/A N/A 2.762 11647 0
Sep 2019 /NNU9:NMX Aug 27, 2019 2.722 -0.035 -1.27% N/A N/A N/A 2.757 11261 0
Oct 2019 /NNV9:NMX Sep 25, 2019 2.749 -0.035 -1.26% N/A N/A N/A 2.784 11277 0
Nov 2019 /NNX9:NMX Oct 28, 2019 2.824 -0.035 -1.22% N/A N/A N/A 2.859 11666 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 2.969 -0.035 -1.17% N/A N/A N/A 3.004 12565 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.069 -0.035 -1.13% N/A N/A N/A 3.104 8310 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.056 -0.037 -1.20% N/A N/A N/A 3.093 7437 0
Mar 2020 /NNH0:NMX Feb 25, 2020 2.993 -0.04 -1.32% N/A N/A N/A 3.033 7993 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 2.728 -0.04 -1.45% N/A N/A N/A 2.768 7328 0
May 2020 /NNK0:NMX Apr 27, 2020 2.723 -0.04 -1.45% N/A N/A N/A 2.763 7599 0
Jun 2020 /NNM0:NMX May 26, 2020 2.755 -0.04 -1.43% N/A N/A N/A 2.795 7328 0
Jul 2020 /NNN0:NMX Jun 25, 2020 2.789 -0.04 -1.41% N/A N/A N/A 2.829 7599 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 2.812 -0.04 -1.40% N/A N/A N/A 2.852 7599 0
Sep 2020 /NNU0:NMX Aug 26, 2020 2.807 -0.04 -1.40% N/A N/A N/A 2.847 7328 0
Oct 2020 /NNV0:NMX Sep 25, 2020 2.837 -0.04 -1.39% N/A N/A N/A 2.877 7599 0
Nov 2020 /NNX0:NMX Oct 27, 2020 2.915 -0.04 -1.35% N/A N/A N/A 2.955 7290 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.075 -0.04 -1.28% N/A N/A N/A 3.115 7406 0
Jan 2021 /NNF1:NMX Dec 28, 2020 3.187 -0.04 -1.24% N/A N/A N/A 3.227 4685 0
Feb 2021 /NNG1:NMX Jan 26, 2021 3.174 -0.041 -1.28% N/A N/A N/A 3.215 4290 0
Mar 2021 /NNH1:NMX Feb 23, 2021 3.111 -0.042 -1.33% N/A N/A N/A 3.153 4687 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 2.834 -0.042 -1.46% N/A N/A N/A 2.876 4441 0
May 2021 /NNK1:NMX Apr 27, 2021 2.829 -0.042 -1.46% N/A N/A N/A 2.871 4571 0
Jun 2021 /NNM1:NMX May 25, 2021 2.859 -0.042 -1.45% N/A N/A N/A 2.901 4439 0
Jul 2021 /NNN1:NMX Jun 25, 2021 2.896 -0.042 -1.43% N/A N/A N/A 2.938 4566 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 2.928 -0.042 -1.41% N/A N/A N/A 2.97 4567 0
Sep 2021 /NNU1:NMX Aug 26, 2021 2.928 -0.042 -1.41% N/A N/A N/A 2.97 4438 0
Oct 2021 /NNV1:NMX Sep 27, 2021 2.965 -0.042 -1.40% N/A N/A N/A 3.007 4638 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.045 -0.042 -1.36% N/A N/A N/A 3.087 4442 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 3.212 -0.041 -1.26% N/A N/A N/A 3.253 4572 0
Jan 2022 /NNF2:NMX Dec 28, 2021 3.33 -0.04 -1.19% N/A N/A N/A 3.37 2554 0
Feb 2022 /NNG2:NMX Jan 26, 2022 3.317 -0.041 -1.22% N/A N/A N/A 3.358 2304 0
Mar 2022 /NNH2:NMX Feb 23, 2022 3.254 -0.042 -1.27% N/A N/A N/A 3.296 2579 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 2.954 -0.042 -1.40% N/A N/A N/A 2.996 2513 0
May 2022 /NNK2:NMX Apr 26, 2022 2.949 -0.042 -1.40% N/A N/A N/A 2.991 2548 0
Jun 2022 /NNM2:NMX May 25, 2022 2.979 -0.042 -1.39% N/A N/A N/A 3.021 2454 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.017 -0.042 -1.37% N/A N/A N/A 3.059 2520 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.053 -0.042 -1.36% N/A N/A N/A 3.095 2516 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.059 -0.042 -1.35% N/A N/A N/A 3.101 2445 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.10 -0.042 -1.34% N/A N/A N/A 3.142 2542 0
Nov 2022 /NNX2:NMX Oct 26, 2022 3.18 -0.042 -1.30% N/A N/A N/A 3.222 2471 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 3.348 -0.042 -1.24% N/A N/A N/A 3.39 2550 0
Jan 2023 /NNF3:NMX Dec 27, 2022 3.468 -0.042 -1.20% N/A N/A N/A 3.51 1463 0
Feb 2023 /NNG3:NMX Jan 26, 2023 3.455 -0.043 -1.23% N/A N/A N/A 3.498 1352 0
Mar 2023 /NNH3:NMX Feb 23, 2023 3.392 -0.043 -1.25% N/A N/A N/A 3.435 1463 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.082 -0.043 -1.38% N/A N/A N/A 3.125 1478 0
May 2023 /NNK3:NMX Apr 25, 2023 3.074 -0.043 -1.38% N/A N/A N/A 3.117 1519 0
Jun 2023 /NNM3:NMX May 25, 2023 3.104 -0.043 -1.37% N/A N/A N/A 3.147 1478 0
Jul 2023 /NNN3:NMX Jun 27, 2023 3.142 -0.043 -1.35% N/A N/A N/A 3.185 1519 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 3.178 -0.043 -1.33% N/A N/A N/A 3.221 1519 0
Sep 2023 /NNU3:NMX Aug 28, 2023 3.187 -0.043 -1.33% N/A N/A N/A 3.23 1478 0
Oct 2023 /NNV3:NMX Sep 26, 2023 3.233 -0.043 -1.31% N/A N/A N/A 3.276 1519 0
Nov 2023 /NNX3:NMX Oct 26, 2023 3.313 -0.043 -1.28% N/A N/A N/A 3.356 1426 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 3.481 -0.043 -1.22% N/A N/A N/A 3.524 1463 0
Jan 2024 /NNF4:NMX Dec 26, 2023 3.603 -0.043 -1.18% N/A N/A N/A 3.646 1167 0
Feb 2024 /NNG4:NMX Jan 26, 2024 3.59 -0.044 -1.21% N/A N/A N/A 3.634 1093 0
Mar 2024 /NNH4:NMX Feb 26, 2024 3.527 -0.044 -1.23% N/A N/A N/A 3.571 1167 0
Apr 2024 /NNJ4:NMX Mar 25, 2024 3.217 -0.044 -1.35% N/A N/A N/A 3.261 1130 0
May 2024 /NNK4:NMX Apr 25, 2024 3.207 -0.044 -1.35% N/A N/A N/A 3.251 1167 0
Jun 2024 /NNM4:NMX May 28, 2024 3.237 -0.044 -1.34% N/A N/A N/A 3.281 1130 0
Jul 2024 /NNN4:NMX Jun 25, 2024 3.275 -0.044 -1.33% N/A N/A N/A 3.319 1167 0
Aug 2024 /NNQ4:NMX Jul 26, 2024 3.311 -0.044 -1.31% N/A N/A N/A 3.355 1167 0
Sep 2024 /NNU4:NMX Aug 27, 2024 3.322 -0.044 -1.31% N/A N/A N/A 3.366 1130 0
Oct 2024 /NNV4:NMX Sep 25, 2024 3.372 -0.044 -1.29% N/A N/A N/A 3.416 1167 0
Nov 2024 /NNX4:NMX Oct 28, 2024 3.454 -0.044 -1.26% N/A N/A N/A 3.498 1130 0
Dec 2024 /NNZ4:NMX Nov 25, 2024 3.63 -0.044 -1.20% N/A N/A N/A 3.674 1167 0
Jan 2025 /NNF5:NMX Dec 26, 2024 3.755 -0.044 -1.16% N/A N/A N/A 3.799 1030 0