Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.361 EOD     -0.013 (-0.30%) Volume: 0 5:15 PM EDT Aug 20, 2014
Today 5d 1m 3m 1y more
Last Price
4.361
Change $
0.013
Change %
0.30%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.374
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
Sep 2014 /NNU4:NMX Aug 26, 2014 3.823 -0.054 -1.39% N/A N/A N/A 3.877 79840 25
Oct 2014 /NNV4:NMX Sep 25, 2014 3.86 -0.048 -1.23% N/A N/A N/A 3.908 162328 42
Nov 2014 /NNX4:NMX Oct 28, 2014 3.933 -0.044 -1.11% N/A N/A N/A 3.977 101435 53
Dec 2014 /NNZ4:NMX Nov 24, 2014 4.03 -0.041 -1.01% N/A N/A N/A 4.071 71299 38
Jan 2015 /NNF5:NMX Dec 26, 2014 4.108 -0.037 -0.89% N/A N/A N/A 4.145 131836 3
Feb 2015 /NNG5:NMX Jan 27, 2015 4.10 -0.035 -0.85% N/A N/A N/A 4.135 57995 2
Mar 2015 /NNH5:NMX Feb 24, 2015 4.022 -0.033 -0.81% N/A N/A N/A 4.055 140038 1
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.782 -0.031 -0.81% N/A N/A N/A 3.813 85722 0
May 2015 /NNK5:NMX Apr 27, 2015 3.766 -0.028 -0.74% N/A N/A N/A 3.794 67625 0
Jun 2015 /NNM5:NMX May 26, 2015 3.799 -0.027 -0.71% N/A N/A N/A 3.826 42195 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.836 -0.027 -0.70% N/A N/A N/A 3.863 48720 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.845 -0.027 -0.70% N/A N/A N/A 3.872 40558 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.833 -0.026 -0.67% N/A N/A N/A 3.859 40604 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.86 -0.024 -0.62% N/A N/A N/A 3.884 67289 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.957 -0.02 -0.50% N/A N/A N/A 3.977 56886 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.105 -0.017 -0.41% N/A N/A N/A 4.122 43573 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.222 -0.016 -0.38% N/A N/A N/A 4.238 33714 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.201 -0.014 -0.33% N/A N/A N/A 4.215 20567 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.132 -0.014 -0.34% N/A N/A N/A 4.146 29032 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.923 -0.003 -0.08% N/A N/A N/A 3.926 29764 0
May 2016 /NNK6:NMX Apr 26, 2016 3.928 -0.003 -0.08% N/A N/A N/A 3.931 20911 0
Jun 2016 /NNM6:NMX May 25, 2016 3.956 -0.003 -0.08% N/A N/A N/A 3.959 19109 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.987 -0.003 -0.08% N/A N/A N/A 3.99 19183 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.994 -0.003 -0.08% N/A N/A N/A 3.997 18733 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.984 -0.003 -0.08% N/A N/A N/A 3.987 18907 0
Oct 2016 /NNV6:NMX Sep 27, 2016 4.009 -0.003 -0.07% N/A N/A N/A 4.012 18357 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.087 -0.003 -0.07% N/A N/A N/A 4.09 18565 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.258 -0.003 -0.07% N/A N/A N/A 4.261 18537 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.388 -0.003 -0.07% N/A N/A N/A 4.391 22740 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.368 -0.003 -0.07% N/A N/A N/A 4.371 16453 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.308 -0.004 -0.09% N/A N/A N/A 4.312 14616 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.038 -0.004 -0.10% N/A N/A N/A 4.042 18926 0
May 2017 /NNK7:NMX Apr 25, 2017 4.052 -0.004 -0.10% N/A N/A N/A 4.056 17810 0
Jun 2017 /NNM7:NMX May 25, 2017 4.087 -0.004 -0.10% N/A N/A N/A 4.091 14522 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.126 -0.004 -0.10% N/A N/A N/A 4.13 14809 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.141 -0.004 -0.10% N/A N/A N/A 4.145 14977 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.136 -0.004 -0.10% N/A N/A N/A 4.14 14680 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.162 -0.005 -0.12% N/A N/A N/A 4.167 15619 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.239 -0.006 -0.14% N/A N/A N/A 4.245 13883 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.409 -0.008 -0.18% N/A N/A N/A 4.417 15885 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.539 -0.01 -0.22% N/A N/A N/A 4.549 9953 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.519 -0.01 -0.22% N/A N/A N/A 4.529 7241 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.459 -0.01 -0.22% N/A N/A N/A 4.469 10319 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.154 -0.01 -0.24% N/A N/A N/A 4.164 8551 0
May 2018 /NNK8:NMX Apr 25, 2018 4.168 -0.01 -0.24% N/A N/A N/A 4.178 7520 0
Jun 2018 /NNM8:NMX May 25, 2018 4.201 -0.01 -0.24% N/A N/A N/A 4.211 6559 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.237 -0.01 -0.24% N/A N/A N/A 4.247 6625 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.251 -0.01 -0.23% N/A N/A N/A 4.261 6570 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.251 -0.01 -0.23% N/A N/A N/A 4.261 6564 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.278 -0.011 -0.26% N/A N/A N/A 4.289 6620 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.361 -0.013 -0.30% N/A N/A N/A 4.374 6160 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.531 -0.013 -0.29% N/A N/A N/A 4.544 7947 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.646 -0.013 -0.28% N/A N/A N/A 4.659 7865 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.626 -0.013 -0.28% N/A N/A N/A 4.639 5088 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.566 -0.013 -0.28% N/A N/A N/A 4.579 5500 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.261 -0.013 -0.30% N/A N/A N/A 4.274 5100 0
May 2019 /NNK9:NMX Apr 25, 2019 4.275 -0.013 -0.30% N/A N/A N/A 4.288 4611 0
Jun 2019 /NNM9:NMX May 28, 2019 4.299 -0.013 -0.30% N/A N/A N/A 4.312 4475 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.329 -0.013 -0.30% N/A N/A N/A 4.342 4690 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.351 -0.016 -0.37% N/A N/A N/A 4.367 4610 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.348 -0.016 -0.37% N/A N/A N/A 4.364 4475 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.379 -0.02 -0.45% N/A N/A N/A 4.399 4537 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.469 -0.02 -0.45% N/A N/A N/A 4.489 4414 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.654 -0.02 -0.43% N/A N/A N/A 4.674 4547 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.754 -0.02 -0.42% N/A N/A N/A 4.774 2685 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.734 -0.02 -0.42% N/A N/A N/A 4.754 2385 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.674 -0.02 -0.43% N/A N/A N/A 4.694 2526 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.374 -0.02 -0.46% N/A N/A N/A 4.394 2383 0
May 2020 /NNK0:NMX Apr 27, 2020 4.392 -0.02 -0.45% N/A N/A N/A 4.412 2452 0
Jun 2020 /NNM0:NMX May 26, 2020 4.416 -0.02 -0.45% N/A N/A N/A 4.436 2383 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.45 -0.02 -0.45% N/A N/A N/A 4.47 2452 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.477 -0.02 -0.44% N/A N/A N/A 4.497 2452 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.474 -0.02 -0.45% N/A N/A N/A 4.494 2383 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.509 -0.02 -0.44% N/A N/A N/A 4.529 2452 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.594 -0.02 -0.43% N/A N/A N/A 4.614 2471 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.779 -0.02 -0.42% N/A N/A N/A 4.799 2661 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.874 -0.02 -0.41% N/A N/A N/A 4.894 2205 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.849 -0.02 -0.41% N/A N/A N/A 4.869 2031 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.774 -0.02 -0.42% N/A N/A N/A 4.794 2205 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.454 -0.02 -0.45% N/A N/A N/A 4.474 2079 0
May 2021 /NNK1:NMX Apr 27, 2021 4.48 -0.02 -0.44% N/A N/A N/A 4.50 2138 0
Jun 2021 /NNM1:NMX May 25, 2021 4.51 -0.02 -0.44% N/A N/A N/A 4.53 2079 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.547 -0.02 -0.44% N/A N/A N/A 4.567 2138 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.577 -0.02 -0.44% N/A N/A N/A 4.597 2138 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.574 -0.02 -0.44% N/A N/A N/A 4.594 2079 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.613 -0.02 -0.43% N/A N/A N/A 4.633 2138 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.698 -0.02 -0.42% N/A N/A N/A 4.718 2109 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.883 -0.02 -0.41% N/A N/A N/A 4.903 2169 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.977 -0.02 -0.40% N/A N/A N/A 4.997 2146 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.952 -0.02 -0.40% N/A N/A N/A 4.972 1948 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.877 -0.02 -0.41% N/A N/A N/A 4.897 2146 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.552 -0.02 -0.44% N/A N/A N/A 4.572 2080 0
May 2022 /NNK2:NMX Apr 26, 2022 4.547 -0.02 -0.44% N/A N/A N/A 4.567 2146 0
Jun 2022 /NNM2:NMX May 25, 2022 4.577 -0.02 -0.44% N/A N/A N/A 4.597 2080 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.615 -0.02 -0.43% N/A N/A N/A 4.635 2146 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.657 -0.02 -0.43% N/A N/A N/A 4.677 2146 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.667 -0.02 -0.43% N/A N/A N/A 4.687 2080 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.713 -0.02 -0.42% N/A N/A N/A 4.733 2146 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.798 -0.02 -0.42% N/A N/A N/A 4.818 2080 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.983 -0.02 -0.40% N/A N/A N/A 5.003 2146 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.075 -0.02 -0.39% N/A N/A N/A 5.095 1116 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.04 -0.02 -0.40% N/A N/A N/A 5.06 1014 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.955 -0.02 -0.40% N/A N/A N/A 4.975 1116 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.615 -0.02 -0.43% N/A N/A N/A 4.635 1202 0
May 2023 /NNK3:NMX Apr 25, 2023 4.60 -0.02 -0.43% N/A N/A N/A 4.62 1240 0
Jun 2023 /NNM3:NMX May 25, 2023 4.63 -0.02 -0.43% N/A N/A N/A 4.65 1202 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.671 -0.02 -0.43% N/A N/A N/A 4.691 1240 0