Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.284 EOD     -0.018 (-0.42%) Volume: 0 5:15 PM EDT Oct 20, 2014
Today 5d 1m 3m 1y more
Last Price
4.284
Change $
0.018
Change %
0.42%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.302
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/20/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Nov 2014 /NNX4:NMX Oct 28, 2014 3.67 -0.096 -2.55% N/A N/A N/A 3.766 93653 2
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.765 -0.098 -2.54% N/A N/A N/A 3.863 67535 28
Jan 2015 /NNF5:NMX Dec 26, 2014 3.851 -0.10 -2.53% N/A N/A N/A 3.951 140517 29
Feb 2015 /NNG5:NMX Jan 27, 2015 3.847 -0.099 -2.51% N/A N/A N/A 3.946 60502 4
Mar 2015 /NNH5:NMX Feb 24, 2015 3.793 -0.096 -2.47% N/A N/A N/A 3.889 141858 1
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.622 -0.073 -1.98% N/A N/A N/A 3.695 86929 0
May 2015 /NNK5:NMX Apr 27, 2015 3.606 -0.071 -1.93% N/A N/A N/A 3.677 73834 0
Jun 2015 /NNM5:NMX May 26, 2015 3.635 -0.072 -1.94% N/A N/A N/A 3.707 47361 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.669 -0.073 -1.95% N/A N/A N/A 3.742 55482 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.683 -0.071 -1.89% N/A N/A N/A 3.754 45058 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.677 -0.068 -1.82% N/A N/A N/A 3.745 44577 1
Oct 2015 /NNV5:NMX Sep 25, 2015 3.704 -0.068 -1.80% N/A N/A N/A 3.772 70800 1
Nov 2015 /NNX5:NMX Oct 27, 2015 3.796 -0.067 -1.73% N/A N/A N/A 3.863 61784 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.942 -0.065 -1.62% N/A N/A N/A 4.007 47974 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.055 -0.063 -1.53% N/A N/A N/A 4.118 42234 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.038 -0.062 -1.51% N/A N/A N/A 4.10 27653 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.975 -0.061 -1.51% N/A N/A N/A 4.036 33768 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.783 -0.048 -1.25% N/A N/A N/A 3.831 34187 0
May 2016 /NNK6:NMX Apr 26, 2016 3.784 -0.048 -1.25% N/A N/A N/A 3.832 24600 0
Jun 2016 /NNM6:NMX May 25, 2016 3.812 -0.048 -1.24% N/A N/A N/A 3.86 22951 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.84 -0.048 -1.23% N/A N/A N/A 3.888 23077 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.85 -0.048 -1.23% N/A N/A N/A 3.898 22494 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.836 -0.048 -1.24% N/A N/A N/A 3.884 22710 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.863 -0.048 -1.23% N/A N/A N/A 3.911 23549 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.945 -0.047 -1.18% N/A N/A N/A 3.992 22982 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.118 -0.046 -1.10% N/A N/A N/A 4.164 23459 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.255 -0.045 -1.05% N/A N/A N/A 4.30 23679 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.237 -0.045 -1.05% N/A N/A N/A 4.282 17708 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.179 -0.045 -1.07% N/A N/A N/A 4.224 15860 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.941 -0.025 -0.63% N/A N/A N/A 3.966 19005 0
May 2017 /NNK7:NMX Apr 25, 2017 3.949 -0.025 -0.63% N/A N/A N/A 3.974 17638 0
Jun 2017 /NNM7:NMX May 25, 2017 3.979 -0.025 -0.62% N/A N/A N/A 4.004 14691 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.015 -0.025 -0.62% N/A N/A N/A 4.04 14973 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.028 -0.025 -0.62% N/A N/A N/A 4.053 15136 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.02 -0.025 -0.62% N/A N/A N/A 4.045 14725 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.042 -0.025 -0.61% N/A N/A N/A 4.067 16145 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.128 -0.025 -0.60% N/A N/A N/A 4.153 13994 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.303 -0.025 -0.58% N/A N/A N/A 4.328 16422 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.432 -0.025 -0.56% N/A N/A N/A 4.457 10107 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.414 -0.025 -0.56% N/A N/A N/A 4.439 6781 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.356 -0.025 -0.57% N/A N/A N/A 4.381 8840 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.093 -0.018 -0.44% N/A N/A N/A 4.111 7914 0
May 2018 /NNK8:NMX Apr 25, 2018 4.105 -0.018 -0.44% N/A N/A N/A 4.123 6461 0
Jun 2018 /NNM8:NMX May 25, 2018 4.134 -0.018 -0.43% N/A N/A N/A 4.152 5857 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.167 -0.018 -0.43% N/A N/A N/A 4.185 5916 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.18 -0.018 -0.43% N/A N/A N/A 4.198 5885 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.175 -0.018 -0.43% N/A N/A N/A 4.193 5703 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.20 -0.018 -0.43% N/A N/A N/A 4.218 6310 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.284 -0.018 -0.42% N/A N/A N/A 4.302 5552 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.456 -0.018 -0.40% N/A N/A N/A 4.474 7315 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.582 -0.018 -0.39% N/A N/A N/A 4.60 8815 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.559 -0.018 -0.39% N/A N/A N/A 4.577 6409 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.495 -0.018 -0.40% N/A N/A N/A 4.513 7147 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.205 -0.013 -0.31% N/A N/A N/A 4.218 6642 0
May 2019 /NNK9:NMX Apr 25, 2019 4.218 -0.013 -0.31% N/A N/A N/A 4.231 6389 0
Jun 2019 /NNM9:NMX May 28, 2019 4.247 -0.013 -0.31% N/A N/A N/A 4.26 6238 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.279 -0.013 -0.30% N/A N/A N/A 4.292 6465 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.297 -0.013 -0.30% N/A N/A N/A 4.31 6404 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.294 -0.013 -0.30% N/A N/A N/A 4.307 6239 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.323 -0.013 -0.30% N/A N/A N/A 4.336 6314 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.417 -0.013 -0.29% N/A N/A N/A 4.43 6110 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.606 -0.013 -0.28% N/A N/A N/A 4.619 5854 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.723 -0.013 -0.27% N/A N/A N/A 4.736 3055 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.70 -0.013 -0.28% N/A N/A N/A 4.713 2147 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.636 -0.013 -0.28% N/A N/A N/A 4.649 2269 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.336 -0.013 -0.30% N/A N/A N/A 4.349 2376 0
May 2020 /NNK0:NMX Apr 27, 2020 4.353 -0.013 -0.30% N/A N/A N/A 4.366 2195 0
Jun 2020 /NNM0:NMX May 26, 2020 4.382 -0.013 -0.30% N/A N/A N/A 4.395 2136 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.415 -0.013 -0.29% N/A N/A N/A 4.428 2195 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.441 -0.013 -0.29% N/A N/A N/A 4.454 2195 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.438 -0.013 -0.29% N/A N/A N/A 4.451 2136 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.471 -0.013 -0.29% N/A N/A N/A 4.484 2162 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.562 -0.013 -0.28% N/A N/A N/A 4.575 2224 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.747 -0.013 -0.27% N/A N/A N/A 4.76 2345 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.855 -0.013 -0.27% N/A N/A N/A 4.868 2133 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.832 -0.013 -0.27% N/A N/A N/A 4.845 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.765 -0.013 -0.27% N/A N/A N/A 4.778 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.445 -0.013 -0.29% N/A N/A N/A 4.458 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.462 -0.013 -0.29% N/A N/A N/A 4.475 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.492 -0.013 -0.29% N/A N/A N/A 4.505 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.529 -0.013 -0.29% N/A N/A N/A 4.542 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.559 -0.013 -0.28% N/A N/A N/A 4.572 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.556 -0.013 -0.28% N/A N/A N/A 4.569 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.591 -0.013 -0.28% N/A N/A N/A 4.604 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.681 -0.013 -0.28% N/A N/A N/A 4.694 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.869 -0.013 -0.27% N/A N/A N/A 4.882 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.969 -0.013 -0.26% N/A N/A N/A 4.982 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.944 -0.013 -0.26% N/A N/A N/A 4.957 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.869 -0.013 -0.27% N/A N/A N/A 4.882 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.544 -0.013 -0.29% N/A N/A N/A 4.557 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.536 -0.013 -0.29% N/A N/A N/A 4.549 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.566 -0.013 -0.28% N/A N/A N/A 4.579 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.604 -0.013 -0.28% N/A N/A N/A 4.617 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.642 -0.013 -0.28% N/A N/A N/A 4.655 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.648 -0.013 -0.28% N/A N/A N/A 4.661 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.693 -0.013 -0.28% N/A N/A N/A 4.706 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.781 -0.013 -0.27% N/A N/A N/A 4.794 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.971 -0.013 -0.26% N/A N/A N/A 4.984 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.071 -0.013 -0.26% N/A N/A N/A 5.084 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.041 -0.013 -0.26% N/A N/A N/A 5.054 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.961 -0.013 -0.26% N/A N/A N/A 4.974 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.616 -0.013 -0.28% N/A N/A N/A 4.629 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.604 -0.013 -0.28% N/A N/A N/A 4.617 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.634 -0.013 -0.28% N/A N/A N/A 4.647 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.675 -0.013 -0.28% N/A N/A N/A 4.688 1364 0