Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 2.952 EOD     -0.025 (-0.84%) Volume: 0 5:15 PM EST Jan 20, 2017
Today 5d 1m 3m 1y more
Last Price
2.952
Change $
0.025
Change %
0.84%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
2.977
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
01/20/17
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2017 /NNG7:NMX Jan 27, 2017 3.204 -0.164 -4.87% N/A N/A N/A 3.368 70228 0
Mar 2017 /NNH7:NMX Feb 24, 2017 3.211 -0.149 -4.43% N/A N/A N/A 3.36 58977 0
Apr 2017 /NNJ7:NMX Mar 29, 2017 3.226 -0.145 -4.30% N/A N/A N/A 3.371 61354 1
May 2017 /NNK7:NMX Apr 26, 2017 3.239 -0.146 -4.31% N/A N/A N/A 3.385 48725 1
Jun 2017 /NNM7:NMX May 26, 2017 3.278 -0.145 -4.24% N/A N/A N/A 3.423 43715 1
Jul 2017 /NNN7:NMX Jun 28, 2017 3.318 -0.142 -4.10% N/A N/A N/A 3.46 48870 1
Aug 2017 /NNQ7:NMX Jul 27, 2017 3.318 -0.14 -4.05% N/A N/A N/A 3.458 50233 1
Sep 2017 /NNU7:NMX Aug 29, 2017 3.301 -0.138 -4.01% N/A N/A N/A 3.439 45312 1
Oct 2017 /NNV7:NMX Sep 27, 2017 3.315 -0.137 -3.97% N/A N/A N/A 3.452 63016 1
Nov 2017 /NNX7:NMX Oct 27, 2017 3.363 -0.133 -3.80% N/A N/A N/A 3.496 43667 0
Dec 2017 /NNZ7:NMX Nov 28, 2017 3.479 -0.129 -3.58% N/A N/A N/A 3.608 47807 0
Jan 2018 /NNF8:NMX Dec 27, 2017 3.563 -0.127 -3.44% N/A N/A N/A 3.69 40131 0
Feb 2018 /NNG8:NMX Jan 29, 2018 3.53 -0.121 -3.31% N/A N/A N/A 3.651 27621 0
Mar 2018 /NNH8:NMX Feb 26, 2018 3.443 -0.109 -3.07% N/A N/A N/A 3.552 34126 0
Apr 2018 /NNJ8:NMX Mar 27, 2018 2.922 -0.054 -1.81% N/A N/A N/A 2.976 42474 0
May 2018 /NNK8:NMX Apr 26, 2018 2.87 -0.038 -1.31% N/A N/A N/A 2.908 27115 0
Jun 2018 /NNM8:NMX May 29, 2018 2.892 -0.035 -1.20% N/A N/A N/A 2.927 25331 0
Jul 2018 /NNN8:NMX Jun 27, 2018 2.914 -0.033 -1.12% N/A N/A N/A 2.947 25830 0
Aug 2018 /NNQ8:NMX Jul 27, 2018 2.91 -0.03 -1.02% N/A N/A N/A 2.94 25982 0
Sep 2018 /NNU8:NMX Aug 29, 2018 2.889 -0.028 -0.96% N/A N/A N/A 2.917 25017 0
Oct 2018 /NNV8:NMX Sep 26, 2018 2.905 -0.028 -0.95% N/A N/A N/A 2.933 37679 0
Nov 2018 /NNX8:NMX Oct 29, 2018 2.952 -0.025 -0.84% N/A N/A N/A 2.977 24326 0
Dec 2018 /NNZ8:NMX Nov 28, 2018 3.089 -0.024 -0.77% N/A N/A N/A 3.113 26365 0
Jan 2019 /NNF9:NMX Dec 27, 2018 3.194 -0.024 -0.75% N/A N/A N/A 3.218 16272 0
Feb 2019 /NNG9:NMX Jan 29, 2019 3.166 -0.024 -0.75% N/A N/A N/A 3.19 13267 0
Mar 2019 /NNH9:NMX Feb 26, 2019 3.114 -0.024 -0.76% N/A N/A N/A 3.138 14828 0
Apr 2019 /NNJ9:NMX Mar 27, 2019 2.774 -0.019 -0.68% N/A N/A N/A 2.793 12993 0
May 2019 /NNK9:NMX Apr 26, 2019 2.738 -0.023 -0.83% N/A N/A N/A 2.761 13227 0
Jun 2019 /NNM9:NMX May 29, 2019 2.762 -0.025 -0.90% N/A N/A N/A 2.787 12924 0
Jul 2019 /NNN9:NMX Jun 26, 2019 2.789 -0.027 -0.96% N/A N/A N/A 2.816 13161 0
Aug 2019 /NNQ9:NMX Jul 29, 2019 2.799 -0.029 -1.03% N/A N/A N/A 2.828 13124 0
Sep 2019 /NNU9:NMX Aug 28, 2019 2.797 -0.029 -1.03% N/A N/A N/A 2.826 12818 0
Oct 2019 /NNV9:NMX Sep 26, 2019 2.825 -0.029 -1.02% N/A N/A N/A 2.854 13581 0
Nov 2019 /NNX9:NMX Oct 29, 2019 2.888 -0.028 -0.96% N/A N/A N/A 2.916 12842 0
Dec 2019 /NNZ9:NMX Nov 26, 2019 3.028 -0.026 -0.85% N/A N/A N/A 3.054 13639 0
Jan 2020 /NNF0:NMX Dec 27, 2019 3.138 -0.024 -0.76% N/A N/A N/A 3.162 9516 0
Feb 2020 /NNG0:NMX Jan 29, 2020 3.103 -0.022 -0.70% N/A N/A N/A 3.125 8629 0
Mar 2020 /NNH0:NMX Feb 26, 2020 3.041 -0.021 -0.69% N/A N/A N/A 3.062 9152 0
Apr 2020 /NNJ0:NMX Mar 27, 2020 2.726 -0.016 -0.58% N/A N/A N/A 2.742 8716 0
May 2020 /NNK0:NMX Apr 28, 2020 2.712 -0.018 -0.66% N/A N/A N/A 2.73 9118 0
Jun 2020 /NNM0:NMX May 27, 2020 2.743 -0.018 -0.65% N/A N/A N/A 2.761 8849 0
Jul 2020 /NNN0:NMX Jun 26, 2020 2.778 -0.018 -0.64% N/A N/A N/A 2.796 9255 0
Aug 2020 /NNQ0:NMX Jul 29, 2020 2.805 -0.018 -0.64% N/A N/A N/A 2.823 9296 0
Sep 2020 /NNU0:NMX Aug 27, 2020 2.81 -0.018 -0.64% N/A N/A N/A 2.828 8928 0
Oct 2020 /NNV0:NMX Sep 28, 2020 2.841 -0.018 -0.63% N/A N/A N/A 2.859 9133 0
Nov 2020 /NNX0:NMX Oct 28, 2020 2.911 -0.018 -0.61% N/A N/A N/A 2.929 9063 0
Dec 2020 /NNZ0:NMX Nov 25, 2020 3.051 -0.018 -0.59% N/A N/A N/A 3.069 8950 0
Jan 2021 /NNF1:NMX Dec 29, 2020 3.165 -0.016 -0.50% N/A N/A N/A 3.181 4937 0
Feb 2021 /NNG1:NMX Jan 27, 2021 3.128 -0.015 -0.48% N/A N/A N/A 3.143 4555 0
Mar 2021 /NNH1:NMX Feb 24, 2021 3.064 -0.015 -0.49% N/A N/A N/A 3.079 4939 0
Apr 2021 /NNJ1:NMX Mar 29, 2021 2.744 0.00 0.00% N/A N/A N/A 2.744 4305 0
May 2021 /NNK1:NMX Apr 28, 2021 2.732 0.00 0.00% N/A N/A N/A 2.732 4449 0
Jun 2021 /NNM1:NMX May 26, 2021 2.76 0.00 0.00% N/A N/A N/A 2.76 4379 0
Jul 2021 /NNN1:NMX Jun 28, 2021 2.792 0.00 0.00% N/A N/A N/A 2.792 4499 0
Aug 2021 /NNQ1:NMX Jul 28, 2021 2.818 0.00 0.00% N/A N/A N/A 2.818 4544 0
Sep 2021 /NNU1:NMX Aug 27, 2021 2.823 0.00 0.00% N/A N/A N/A 2.823 4351 0
Oct 2021 /NNV1:NMX Sep 28, 2021 2.854 0.00 0.00% N/A N/A N/A 2.854 4359 0
Nov 2021 /NNX1:NMX Oct 27, 2021 2.926 0.00 0.00% N/A N/A N/A 2.926 4486 0
Dec 2021 /NNZ1:NMX Nov 29, 2021 3.074 0.00 0.00% N/A N/A N/A 3.074 4625 0
Jan 2022 /NNF2:NMX Dec 29, 2021 3.196 0.002 0.06% N/A N/A N/A 3.194 3315 0
Feb 2022 /NNG2:NMX Jan 27, 2022 3.156 0.002 0.06% N/A N/A N/A 3.154 2996 0
Mar 2022 /NNH2:NMX Feb 24, 2022 3.091 0.002 0.06% N/A N/A N/A 3.089 3323 0
Apr 2022 /NNJ2:NMX Mar 29, 2022 2.736 0.012 0.44% N/A N/A N/A 2.724 3393 0
May 2022 /NNK2:NMX Apr 27, 2022 2.726 0.012 0.44% N/A N/A N/A 2.714 3487 0
Jun 2022 /NNM2:NMX May 26, 2022 2.758 0.012 0.44% N/A N/A N/A 2.746 3364 0
Jul 2022 /NNN2:NMX Jun 28, 2022 2.794 0.012 0.43% N/A N/A N/A 2.782 3459 0
Aug 2022 /NNQ2:NMX Jul 27, 2022 2.827 0.012 0.43% N/A N/A N/A 2.815 3455 0
Sep 2022 /NNU2:NMX Aug 29, 2022 2.833 0.012 0.43% N/A N/A N/A 2.821 3355 0
Oct 2022 /NNV2:NMX Sep 28, 2022 2.871 0.012 0.42% N/A N/A N/A 2.859 3681 0
Nov 2022 /NNX2:NMX Oct 27, 2022 2.941 0.012 0.41% N/A N/A N/A 2.929 3141 0
Dec 2022 /NNZ2:NMX Nov 28, 2022 3.088 0.012 0.39% N/A N/A N/A 3.076 3241 0
Jan 2023 /NNF3:NMX Dec 28, 2022 3.228 0.012 0.37% N/A N/A N/A 3.216 2342 0
Feb 2023 /NNG3:NMX Jan 27, 2023 3.183 0.012 0.38% N/A N/A N/A 3.171 2044 0
Mar 2023 /NNH3:NMX Feb 24, 2023 3.115 0.012 0.39% N/A N/A N/A 3.103 2252 0
Apr 2023 /NNJ3:NMX Mar 29, 2023 2.762 0.012 0.44% N/A N/A N/A 2.75 2244 0
May 2023 /NNK3:NMX Apr 26, 2023 2.755 0.012 0.44% N/A N/A N/A 2.743 2319 0
Jun 2023 /NNM3:NMX May 26, 2023 2.787 0.012 0.43% N/A N/A N/A 2.775 2244 0
Jul 2023 /NNN3:NMX Jun 28, 2023 2.825 0.012 0.43% N/A N/A N/A 2.813 2319 0
Aug 2023 /NNQ3:NMX Jul 27, 2023 2.861 0.012 0.42% N/A N/A N/A 2.849 2319 0
Sep 2023 /NNU3:NMX Aug 29, 2023 2.869 0.012 0.42% N/A N/A N/A 2.857 2244 0
Oct 2023 /NNV3:NMX Sep 27, 2023 2.911 0.012 0.41% N/A N/A N/A 2.899 2319 0
Nov 2023 /NNX3:NMX Oct 27, 2023 2.981 0.012 0.40% N/A N/A N/A 2.969 2158 0
Dec 2023 /NNZ3:NMX Nov 28, 2023 3.128 0.012 0.39% N/A N/A N/A 3.116 2228 0
Jan 2024 /NNF4:NMX Dec 27, 2023 3.268 0.012 0.37% N/A N/A N/A 3.256 1228 0
Feb 2024 /NNG4:NMX Jan 29, 2024 3.223 0.012 0.37% N/A N/A N/A 3.211 1156 0
Mar 2024 /NNH4:NMX Feb 27, 2024 3.155 0.012 0.38% N/A N/A N/A 3.143 1228 0
Apr 2024 /NNJ4:NMX Mar 26, 2024 2.813 0.005 0.18% N/A N/A N/A 2.808 1192 0
May 2024 /NNK4:NMX Apr 26, 2024 2.803 0.005 0.18% N/A N/A N/A 2.798 1228 0
Jun 2024 /NNM4:NMX May 29, 2024 2.836 0.005 0.18% N/A N/A N/A 2.831 1192 0
Jul 2024 /NNN4:NMX Jun 26, 2024 2.879 0.005 0.17% N/A N/A N/A 2.874 1228 0
Aug 2024 /NNQ4:NMX Jul 29, 2024 2.915 0.005 0.17% N/A N/A N/A 2.91 1228 0
Sep 2024 /NNU4:NMX Aug 28, 2024 2.926 0.005 0.17% N/A N/A N/A 2.921 1192 0
Oct 2024 /NNV4:NMX Sep 26, 2024 2.974 0.005 0.17% N/A N/A N/A 2.969 1228 0
Nov 2024 /NNX4:NMX Oct 29, 2024 3.047 0.005 0.16% N/A N/A N/A 3.042 1192 0
Dec 2024 /NNZ4:NMX Nov 26, 2024 3.195 0.005 0.16% N/A N/A N/A 3.19 1228 0
Jan 2025 /NNF5:NMX Dec 27, 2024 3.337 0.005 0.15% N/A N/A N/A 3.332 999 0
Feb 2025 /NNG5:NMX Jan 29, 2025 3.292 0.005 0.15% N/A N/A N/A 3.287 900 0
Mar 2025 /NNH5:NMX Feb 26, 2025 3.224 0.005 0.16% N/A N/A N/A 3.219 999 0
Apr 2025 /NNJ5:NMX Mar 27, 2025 2.889 0.005 0.17% N/A N/A N/A 2.884 966 0
May 2025 /NNK5:NMX Apr 28, 2025 2.879 0.005 0.17% N/A N/A N/A 2.874 999 0
Jun 2025 /NNM5:NMX May 28, 2025 2.912 0.005 0.17% N/A N/A N/A 2.907 966 0
Jul 2025 /NNN5:NMX Jun 26, 2025 2.954 0.005 0.17% N/A N/A N/A 2.949 999 0
Aug 2025 /NNQ5:NMX Jul 29, 2025 2.992 0.005 0.17% N/A N/A N/A 2.987 999 0
Sep 2025 /NNU5:NMX Aug 27, 2025 3.005 0.005 0.17% N/A N/A N/A 3.00 966 0
Oct 2025 /NNV5:NMX Sep 26, 2025 3.057 0.005 0.16% N/A N/A N/A 3.052 999 0
Nov 2025 /NNX5:NMX Oct 29, 2025 3.137 0.005 0.16% N/A N/A N/A 3.132 966 0
Dec 2025 /NNZ5:NMX Nov 25, 2025 3.292 0.005 0.15% N/A N/A N/A 3.287 999 0
Jan 2016 /NNF6:NMX Dec 29, 2025 3.442 0.005 0.15% N/A N/A N/A 3.437 403 0
Feb 2016 /NNG6:NMX Jan 28, 2026 3.397 0.005 0.15% N/A N/A N/A 3.392 364 0
Mar 2016 /NNH6:NMX Feb 25, 2026 3.329 0.005 0.15% N/A N/A N/A 3.324 403 0
Apr 2016 /NNJ6:NMX Mar 27, 2026 2.983 0.007 0.24% N/A N/A N/A 2.976 390 0
May 2016 /NNK6:NMX Apr 28, 2026 2.968 0.007 0.24% N/A N/A N/A 2.961 403 0
Jun 2016 /NNM6:NMX May 27, 2026 3.003 0.007 0.23% N/A N/A N/A 2.996 390 0
Jul 2016 /NNN6:NMX Jun 26, 2026 3.048 0.007 0.23% N/A N/A N/A 3.041 403 0
Aug 2016 /NNQ6:NMX Jul 29, 2026 3.088 0.007 0.23% N/A N/A N/A 3.081 403 0
Sep 2016 /NNU6:NMX Aug 27, 2026 3.103 0.007 0.23% N/A N/A N/A 3.096 390 0
Oct 2016 /NNV6:NMX Sep 28, 2026 3.158 0.007 0.22% N/A N/A N/A 3.151 403 0
Nov 2016 /NNX6:NMX Oct 28, 2026 3.243 0.007 0.22% N/A N/A N/A 3.236 390 0
Dec 2016 /NNZ6:NMX Nov 25, 2026 3.403 0.007 0.21% N/A N/A N/A 3.396 403 0