Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.441 EOD     -0.021 (-0.47%) Volume: 0 5:15 PM EDT Jul 23, 2014
Today 5d 1m 3m 1y more
Last Price
4.441
Change $
0.021
Change %
0.47%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.462
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/23/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2014 /NNQ4:NMX Jul 28, 2014 3.762 -0.01 -0.27% N/A N/A N/A 3.772 105948 2
Sep 2014 /NNU4:NMX Aug 26, 2014 3.776 -0.009 -0.24% N/A N/A N/A 3.785 79078 2
Oct 2014 /NNV4:NMX Sep 25, 2014 3.787 -0.01 -0.26% N/A N/A N/A 3.797 162040 0
Nov 2014 /NNX4:NMX Oct 28, 2014 3.839 -0.008 -0.21% N/A N/A N/A 3.847 96890 1
Dec 2014 /NNZ4:NMX Nov 24, 2014 3.921 -0.008 -0.20% N/A N/A N/A 3.929 70563 2
Jan 2015 /NNF5:NMX Dec 26, 2014 3.995 -0.007 -0.17% N/A N/A N/A 4.002 133988 1
Feb 2015 /NNG5:NMX Jan 27, 2015 3.985 -0.009 -0.23% N/A N/A N/A 3.994 58693 0
Mar 2015 /NNH5:NMX Feb 24, 2015 3.915 -0.011 -0.28% N/A N/A N/A 3.926 141140 0
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.718 -0.013 -0.35% N/A N/A N/A 3.731 84969 0
May 2015 /NNK5:NMX Apr 27, 2015 3.712 -0.013 -0.35% N/A N/A N/A 3.725 66638 0
Jun 2015 /NNM5:NMX May 26, 2015 3.747 -0.012 -0.32% N/A N/A N/A 3.759 41145 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.782 -0.011 -0.29% N/A N/A N/A 3.793 47487 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.792 -0.011 -0.29% N/A N/A N/A 3.803 39103 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.778 -0.01 -0.26% N/A N/A N/A 3.788 39648 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.796 -0.01 -0.26% N/A N/A N/A 3.806 65895 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.872 -0.007 -0.18% N/A N/A N/A 3.879 56072 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.045 -0.004 -0.10% N/A N/A N/A 4.049 42642 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.18 -0.004 -0.10% N/A N/A N/A 4.184 33528 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.162 -0.007 -0.17% N/A N/A N/A 4.169 19232 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.103 -0.01 -0.24% N/A N/A N/A 4.113 27850 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.893 -0.015 -0.38% N/A N/A N/A 3.908 28665 0
May 2016 /NNK6:NMX Apr 26, 2016 3.903 -0.018 -0.46% N/A N/A N/A 3.921 20299 0
Jun 2016 /NNM6:NMX May 25, 2016 3.931 -0.018 -0.46% N/A N/A N/A 3.949 17827 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.959 -0.019 -0.48% N/A N/A N/A 3.978 17719 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.969 -0.019 -0.48% N/A N/A N/A 3.988 17296 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.96 -0.019 -0.48% N/A N/A N/A 3.979 17529 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.982 -0.02 -0.50% N/A N/A N/A 4.002 17731 0
Nov 2016 /NNX6:NMX Oct 26, 2016 4.058 -0.022 -0.54% N/A N/A N/A 4.08 17751 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.229 -0.024 -0.56% N/A N/A N/A 4.253 18012 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.359 -0.026 -0.59% N/A N/A N/A 4.385 22692 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.344 -0.026 -0.59% N/A N/A N/A 4.37 15853 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.289 -0.026 -0.60% N/A N/A N/A 4.315 14170 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 4.059 -0.023 -0.56% N/A N/A N/A 4.082 18324 0
May 2017 /NNK7:NMX Apr 25, 2017 4.073 -0.023 -0.56% N/A N/A N/A 4.096 17170 0
Jun 2017 /NNM7:NMX May 25, 2017 4.104 -0.023 -0.56% N/A N/A N/A 4.127 13895 0
Jul 2017 /NNN7:NMX Jun 27, 2017 4.139 -0.023 -0.55% N/A N/A N/A 4.162 14173 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 4.154 -0.023 -0.55% N/A N/A N/A 4.177 14341 0
Sep 2017 /NNU7:NMX Aug 28, 2017 4.149 -0.023 -0.55% N/A N/A N/A 4.172 14053 0
Oct 2017 /NNV7:NMX Sep 26, 2017 4.177 -0.023 -0.55% N/A N/A N/A 4.20 14836 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.251 -0.023 -0.54% N/A N/A N/A 4.274 13376 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.421 -0.023 -0.52% N/A N/A N/A 4.444 15371 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.554 -0.023 -0.50% N/A N/A N/A 4.577 8874 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.534 -0.023 -0.50% N/A N/A N/A 4.557 6373 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.474 -0.023 -0.51% N/A N/A N/A 4.497 9317 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.231 -0.021 -0.49% N/A N/A N/A 4.252 7717 0
May 2018 /NNK8:NMX Apr 25, 2018 4.245 -0.021 -0.49% N/A N/A N/A 4.266 6702 0
Jun 2018 /NNM8:NMX May 25, 2018 4.267 -0.021 -0.49% N/A N/A N/A 4.288 5755 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.295 -0.021 -0.49% N/A N/A N/A 4.316 5875 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.315 -0.021 -0.48% N/A N/A N/A 4.336 5808 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.321 -0.021 -0.48% N/A N/A N/A 4.342 5826 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.353 -0.021 -0.48% N/A N/A N/A 4.374 5860 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.441 -0.021 -0.47% N/A N/A N/A 4.462 5258 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.614 -0.021 -0.45% N/A N/A N/A 4.635 7001 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.732 -0.021 -0.44% N/A N/A N/A 4.753 7003 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.709 -0.021 -0.44% N/A N/A N/A 4.73 4304 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.646 -0.021 -0.45% N/A N/A N/A 4.667 4638 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.388 -0.024 -0.54% N/A N/A N/A 4.412 4294 0
May 2019 /NNK9:NMX Apr 25, 2019 4.402 -0.024 -0.54% N/A N/A N/A 4.426 3749 0
Jun 2019 /NNM9:NMX May 28, 2019 4.424 -0.024 -0.54% N/A N/A N/A 4.448 3639 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.452 -0.024 -0.54% N/A N/A N/A 4.476 3828 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.472 -0.024 -0.53% N/A N/A N/A 4.496 3748 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.478 -0.024 -0.53% N/A N/A N/A 4.502 3639 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.51 -0.024 -0.53% N/A N/A N/A 4.534 3725 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.60 -0.024 -0.52% N/A N/A N/A 4.624 3578 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.783 -0.024 -0.50% N/A N/A N/A 4.807 3685 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.883 -0.024 -0.49% N/A N/A N/A 4.907 1717 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.86 -0.024 -0.49% N/A N/A N/A 4.884 1559 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.797 -0.024 -0.50% N/A N/A N/A 4.821 1651 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.537 -0.024 -0.53% N/A N/A N/A 4.561 1532 0
May 2020 /NNK0:NMX Apr 27, 2020 4.557 -0.024 -0.52% N/A N/A N/A 4.581 1576 0
Jun 2020 /NNM0:NMX May 26, 2020 4.581 -0.024 -0.52% N/A N/A N/A 4.605 1532 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.618 -0.024 -0.52% N/A N/A N/A 4.642 1576 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.645 -0.024 -0.51% N/A N/A N/A 4.669 1576 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.65 -0.024 -0.51% N/A N/A N/A 4.674 1531 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.682 -0.024 -0.51% N/A N/A N/A 4.706 1575 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.77 -0.024 -0.50% N/A N/A N/A 4.794 1619 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.958 -0.024 -0.48% N/A N/A N/A 4.982 1784 0
Jan 2021 /NNF1:NMX Dec 28, 2020 5.052 -0.024 -0.47% N/A N/A N/A 5.076 2205 0
Feb 2021 /NNG1:NMX Jan 26, 2021 5.029 -0.024 -0.47% N/A N/A N/A 5.053 2031 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.966 -0.024 -0.48% N/A N/A N/A 4.99 2205 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.681 -0.024 -0.51% N/A N/A N/A 4.705 2079 0
May 2021 /NNK1:NMX Apr 27, 2021 4.71 -0.024 -0.51% N/A N/A N/A 4.734 2138 0
Jun 2021 /NNM1:NMX May 25, 2021 4.742 -0.024 -0.50% N/A N/A N/A 4.766 2079 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.783 -0.024 -0.50% N/A N/A N/A 4.807 2138 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.813 -0.024 -0.50% N/A N/A N/A 4.837 2138 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.818 -0.024 -0.50% N/A N/A N/A 4.842 2079 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.855 -0.024 -0.49% N/A N/A N/A 4.879 2138 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.943 -0.024 -0.48% N/A N/A N/A 4.967 2109 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 5.131 -0.024 -0.47% N/A N/A N/A 5.155 2169 0
Jan 2022 /NNF2:NMX Dec 28, 2021 5.225 -0.024 -0.46% N/A N/A N/A 5.249 1743 0
Feb 2022 /NNG2:NMX Jan 26, 2022 5.20 -0.024 -0.46% N/A N/A N/A 5.224 1584 0
Mar 2022 /NNH2:NMX Feb 23, 2022 5.13 -0.024 -0.47% N/A N/A N/A 5.154 1743 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.835 -0.024 -0.49% N/A N/A N/A 4.859 1690 0
May 2022 /NNK2:NMX Apr 26, 2022 4.834 -0.024 -0.49% N/A N/A N/A 4.858 1743 0
Jun 2022 /NNM2:NMX May 25, 2022 4.867 -0.024 -0.49% N/A N/A N/A 4.891 1690 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.907 -0.024 -0.49% N/A N/A N/A 4.931 1743 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.949 -0.024 -0.48% N/A N/A N/A 4.973 1743 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.959 -0.024 -0.48% N/A N/A N/A 4.983 1690 0
Oct 2022 /NNV2:NMX Sep 27, 2022 5.005 -0.024 -0.48% N/A N/A N/A 5.029 1743 0
Nov 2022 /NNX2:NMX Oct 26, 2022 5.096 -0.024 -0.47% N/A N/A N/A 5.12 1690 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 5.287 -0.024 -0.45% N/A N/A N/A 5.311 1743 0
Jan 2023 /NNF3:NMX Dec 27, 2022 5.383 -0.024 -0.44% N/A N/A N/A 5.407 1048 0
Feb 2023 /NNG3:NMX Jan 26, 2023 5.358 -0.024 -0.45% N/A N/A N/A 5.382 946 0
Mar 2023 /NNH3:NMX Feb 23, 2023 5.283 -0.024 -0.45% N/A N/A N/A 5.307 1048 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.963 -0.024 -0.48% N/A N/A N/A 4.987 1014 0
May 2023 /NNK3:NMX Apr 25, 2023 4.948 -0.024 -0.48% N/A N/A N/A 4.972 1048 0
Jun 2023 /NNM3:NMX May 25, 2023 4.978 -0.024 -0.48% N/A N/A N/A 5.002 1014 0