Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.32 EOD     -0.022 (-0.51%) Volume: 0 5:15 PM EDT Oct 1, 2014
Today 5d 1m 3m 1y more
Last Price
4.32
Change $
0.022
Change %
0.51%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.342
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
10/01/14
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 4.023 -0.098 -2.38% 4.13 4.134 4.079 4.121 107884 133
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.089 -0.101 -2.41% N/A N/A N/A 4.19 68356 131
Jan 2015 /NNF5:NMX Dec 26, 2014 4.153 -0.099 -2.33% N/A N/A N/A 4.252 139211 16
Feb 2015 /NNG5:NMX Jan 27, 2015 4.138 -0.098 -2.31% N/A N/A N/A 4.236 62700 19
Mar 2015 /NNH5:NMX Feb 24, 2015 4.064 -0.091 -2.19% N/A N/A N/A 4.155 140087 8
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.795 -0.078 -2.01% N/A N/A N/A 3.873 83794 0
May 2015 /NNK5:NMX Apr 27, 2015 3.772 -0.073 -1.90% N/A N/A N/A 3.845 72728 6
Jun 2015 /NNM5:NMX May 26, 2015 3.798 -0.07 -1.81% N/A N/A N/A 3.868 46666 13
Jul 2015 /NNN5:NMX Jun 25, 2015 3.826 -0.067 -1.72% N/A N/A N/A 3.893 54392 8
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.837 -0.063 -1.62% N/A N/A N/A 3.90 44317 1
Sep 2015 /NNU5:NMX Aug 26, 2015 3.827 -0.063 -1.62% N/A N/A N/A 3.89 43800 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.86 -0.062 -1.58% N/A N/A N/A 3.922 69953 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.954 -0.058 -1.45% N/A N/A N/A 4.012 59980 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.106 -0.054 -1.30% N/A N/A N/A 4.16 45184 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.217 -0.055 -1.29% N/A N/A N/A 4.272 38333 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.198 -0.051 -1.20% N/A N/A N/A 4.249 23896 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.129 -0.048 -1.15% N/A N/A N/A 4.177 31192 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.901 -0.038 -0.96% N/A N/A N/A 3.939 32604 0
May 2016 /NNK6:NMX Apr 26, 2016 3.902 -0.037 -0.94% N/A N/A N/A 3.939 23305 0
Jun 2016 /NNM6:NMX May 25, 2016 3.929 -0.037 -0.93% N/A N/A N/A 3.966 21681 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.956 -0.037 -0.93% N/A N/A N/A 3.993 21871 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.965 -0.037 -0.92% N/A N/A N/A 4.002 21323 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.953 -0.037 -0.93% N/A N/A N/A 3.99 21560 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.981 -0.037 -0.92% N/A N/A N/A 4.018 21425 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.066 -0.037 -0.90% N/A N/A N/A 4.103 21587 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.239 -0.037 -0.87% N/A N/A N/A 4.276 21631 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.371 -0.037 -0.84% N/A N/A N/A 4.408 22463 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.351 -0.037 -0.84% N/A N/A N/A 4.388 16906 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.291 -0.036 -0.83% N/A N/A N/A 4.327 15298 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.031 -0.031 -0.76% N/A N/A N/A 4.062 19110 0
May 2017 /NNK7:NMX Apr 25, 2017 4.039 -0.031 -0.76% N/A N/A N/A 4.07 17687 0
Jun 2017 /NNM7:NMX May 25, 2017 4.069 -0.031 -0.76% N/A N/A N/A 4.10 14501 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.105 -0.031 -0.75% N/A N/A N/A 4.136 14768 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.118 -0.031 -0.75% N/A N/A N/A 4.149 14937 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.11 -0.031 -0.75% N/A N/A N/A 4.141 14535 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.132 -0.031 -0.74% N/A N/A N/A 4.163 15891 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.214 -0.031 -0.73% N/A N/A N/A 4.245 14000 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.385 -0.031 -0.70% N/A N/A N/A 4.416 16027 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.51 -0.03 -0.66% N/A N/A N/A 4.54 9648 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.49 -0.029 -0.64% N/A N/A N/A 4.519 6337 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.43 -0.027 -0.61% N/A N/A N/A 4.457 9057 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.13 -0.022 -0.53% N/A N/A N/A 4.152 7833 0
May 2018 /NNK8:NMX Apr 25, 2018 4.141 -0.022 -0.53% N/A N/A N/A 4.163 6302 0
Jun 2018 /NNM8:NMX May 25, 2018 4.169 -0.022 -0.52% N/A N/A N/A 4.191 5679 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.201 -0.022 -0.52% N/A N/A N/A 4.223 5735 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.214 -0.022 -0.52% N/A N/A N/A 4.236 5704 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.209 -0.022 -0.52% N/A N/A N/A 4.231 5525 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.234 -0.022 -0.52% N/A N/A N/A 4.256 6228 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.32 -0.022 -0.51% N/A N/A N/A 4.342 5502 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.493 -0.022 -0.49% N/A N/A N/A 4.515 7262 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.611 -0.022 -0.47% N/A N/A N/A 4.633 8746 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.59 -0.022 -0.48% N/A N/A N/A 4.612 6337 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.528 -0.022 -0.48% N/A N/A N/A 4.55 7016 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.218 -0.022 -0.52% N/A N/A N/A 4.24 6482 0
May 2019 /NNK9:NMX Apr 25, 2019 4.231 -0.023 -0.54% N/A N/A N/A 4.254 6227 0
Jun 2019 /NNM9:NMX May 28, 2019 4.26 -0.024 -0.56% N/A N/A N/A 4.284 6078 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.292 -0.026 -0.60% N/A N/A N/A 4.318 6303 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.31 -0.026 -0.60% N/A N/A N/A 4.336 6242 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.307 -0.026 -0.60% N/A N/A N/A 4.333 6079 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.336 -0.027 -0.62% N/A N/A N/A 4.363 6152 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.43 -0.027 -0.61% N/A N/A N/A 4.457 6040 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.619 -0.027 -0.58% N/A N/A N/A 4.646 5785 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.734 -0.027 -0.57% N/A N/A N/A 4.761 3024 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.713 -0.027 -0.57% N/A N/A N/A 4.74 2118 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.651 -0.027 -0.58% N/A N/A N/A 4.678 2238 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.339 -0.027 -0.62% N/A N/A N/A 4.366 2106 0
May 2020 /NNK0:NMX Apr 27, 2020 4.356 -0.027 -0.62% N/A N/A N/A 4.383 2164 0
Jun 2020 /NNM0:NMX May 26, 2020 4.385 -0.027 -0.61% N/A N/A N/A 4.412 2106 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.418 -0.027 -0.61% N/A N/A N/A 4.445 2164 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.444 -0.027 -0.60% N/A N/A N/A 4.471 2164 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.441 -0.027 -0.60% N/A N/A N/A 4.468 2106 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.474 -0.027 -0.60% N/A N/A N/A 4.501 2164 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.565 -0.027 -0.59% N/A N/A N/A 4.592 2194 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.75 -0.027 -0.57% N/A N/A N/A 4.777 2314 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.858 -0.027 -0.55% N/A N/A N/A 4.885 2102 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.835 -0.027 -0.56% N/A N/A N/A 4.862 2008 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.768 -0.027 -0.56% N/A N/A N/A 4.795 2204 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.443 -0.027 -0.60% N/A N/A N/A 4.47 2071 0
May 2021 /NNK1:NMX Apr 27, 2021 4.46 -0.033 -0.73% N/A N/A N/A 4.493 2136 0
Jun 2021 /NNM1:NMX May 25, 2021 4.49 -0.033 -0.73% N/A N/A N/A 4.523 2069 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.527 -0.033 -0.72% N/A N/A N/A 4.56 2131 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.557 -0.033 -0.72% N/A N/A N/A 4.59 2132 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.554 -0.033 -0.72% N/A N/A N/A 4.587 2068 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.589 -0.033 -0.71% N/A N/A N/A 4.622 2136 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.677 -0.035 -0.74% N/A N/A N/A 4.712 2102 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.863 -0.037 -0.76% N/A N/A N/A 4.90 2168 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.963 -0.039 -0.78% N/A N/A N/A 5.002 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.938 -0.041 -0.82% N/A N/A N/A 4.979 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.863 -0.046 -0.94% N/A N/A N/A 4.909 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.533 -0.041 -0.90% N/A N/A N/A 4.574 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.525 -0.044 -0.96% N/A N/A N/A 4.569 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.555 -0.044 -0.96% N/A N/A N/A 4.599 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.593 -0.044 -0.95% N/A N/A N/A 4.637 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.631 -0.048 -1.03% N/A N/A N/A 4.679 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.637 -0.052 -1.11% N/A N/A N/A 4.689 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.682 -0.052 -1.10% N/A N/A N/A 4.734 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.767 -0.054 -1.12% N/A N/A N/A 4.821 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.953 -0.056 -1.12% N/A N/A N/A 5.009 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.051 -0.058 -1.14% N/A N/A N/A 5.109 1240 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.021 -0.057 -1.12% N/A N/A N/A 5.078 1126 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.941 -0.055 -1.10% N/A N/A N/A 4.996 1240 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.596 -0.055 -1.18% N/A N/A N/A 4.651 1322 0
May 2023 /NNK3:NMX Apr 25, 2023 4.584 -0.055 -1.19% N/A N/A N/A 4.639 1364 0
Jun 2023 /NNM3:NMX May 25, 2023 4.614 -0.055 -1.18% N/A N/A N/A 4.669 1322 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.655 -0.055 -1.17% N/A N/A N/A 4.71 1364 0