Advertisements

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 3.594 EOD   0.00 (0.00%) Volume: 0 5:15 PM EST Mar 6, 2015
Today 5d 1m 3m 1y more
Last Price
3.594
Change $
Change %
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.594
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
Apr 2015 /NNJ5:NMX Mar 26, 2015 2.839 -0.002 -0.07% N/A N/A N/A 2.841 113538 0
May 2015 /NNK5:NMX Apr 27, 2015 2.872 -0.008 -0.28% N/A N/A N/A 2.88 101537 0
Jun 2015 /NNM5:NMX May 26, 2015 2.906 -0.011 -0.38% N/A N/A N/A 2.917 56837 0
Jul 2015 /NNN5:NMX Jun 25, 2015 2.957 -0.009 -0.30% N/A N/A N/A 2.966 79593 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 2.974 -0.005 -0.17% N/A N/A N/A 2.979 57158 0
Sep 2015 /NNU5:NMX Aug 26, 2015 2.962 -0.004 -0.13% N/A N/A N/A 2.966 54106 0
Oct 2015 /NNV5:NMX Sep 25, 2015 2.987 -0.005 -0.17% N/A N/A N/A 2.992 101912 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.078 -0.004 -0.13% N/A N/A N/A 3.082 68538 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 3.235 0.002 0.06% N/A N/A N/A 3.233 64072 0
Jan 2016 /NNF6:NMX Dec 28, 2015 3.355 0.003 0.09% N/A N/A N/A 3.352 66246 0
Feb 2016 /NNG6:NMX Jan 26, 2016 3.339 0.004 0.12% N/A N/A N/A 3.335 40759 0
Mar 2016 /NNH6:NMX Feb 24, 2016 3.286 0.009 0.27% N/A N/A N/A 3.277 43296 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.147 0.021 0.67% N/A N/A N/A 3.126 44876 0
May 2016 /NNK6:NMX Apr 26, 2016 3.145 0.02 0.64% N/A N/A N/A 3.125 33628 0
Jun 2016 /NNM6:NMX May 25, 2016 3.182 0.018 0.57% N/A N/A N/A 3.164 31810 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.225 0.018 0.56% N/A N/A N/A 3.207 31841 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.232 0.018 0.56% N/A N/A N/A 3.214 31084 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.217 0.018 0.56% N/A N/A N/A 3.199 31237 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.238 0.018 0.56% N/A N/A N/A 3.22 32002 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.307 0.017 0.52% N/A N/A N/A 3.29 31780 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 3.488 0.016 0.46% N/A N/A N/A 3.472 30905 0
Jan 2017 /NNF7:NMX Dec 27, 2016 3.639 0.015 0.41% N/A N/A N/A 3.624 22551 0
Feb 2017 /NNG7:NMX Jan 26, 2017 3.628 0.016 0.44% N/A N/A N/A 3.612 18990 0
Mar 2017 /NNH7:NMX Feb 23, 2017 3.576 0.014 0.39% N/A N/A N/A 3.562 18707 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.341 0.004 0.12% N/A N/A N/A 3.337 20103 0
May 2017 /NNK7:NMX Apr 25, 2017 3.344 0.00 0.00% N/A N/A N/A 3.344 18843 0
Jun 2017 /NNM7:NMX May 25, 2017 3.382 0.00 0.00% N/A N/A N/A 3.382 15395 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.423 0.00 0.00% N/A N/A N/A 3.423 15792 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.434 0.00 0.00% N/A N/A N/A 3.434 15934 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.422 0.00 0.00% N/A N/A N/A 3.422 15352 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.447 0.00 0.00% N/A N/A N/A 3.447 15904 0
Nov 2017 /NNX7:NMX Oct 26, 2017 3.518 0.00 0.00% N/A N/A N/A 3.518 14350 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 3.688 0.00 0.00% N/A N/A N/A 3.688 16156 0
Jan 2018 /NNF8:NMX Dec 26, 2017 3.822 0.00 0.00% N/A N/A N/A 3.822 10393 0
Feb 2018 /NNG8:NMX Jan 26, 2018 3.798 0.00 0.00% N/A N/A N/A 3.798 7442 0
Mar 2018 /NNH8:NMX Feb 23, 2018 3.733 0.00 0.00% N/A N/A N/A 3.733 9028 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 3.428 0.00 0.00% N/A N/A N/A 3.428 8083 0
May 2018 /NNK8:NMX Apr 25, 2018 3.43 0.00 0.00% N/A N/A N/A 3.43 6981 0
Jun 2018 /NNM8:NMX May 25, 2018 3.462 0.00 0.00% N/A N/A N/A 3.462 6347 0
Jul 2018 /NNN8:NMX Jun 26, 2018 3.498 0.00 0.00% N/A N/A N/A 3.498 6397 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 3.509 0.00 0.00% N/A N/A N/A 3.509 6365 0
Sep 2018 /NNU8:NMX Aug 28, 2018 3.502 0.00 0.00% N/A N/A N/A 3.502 6191 0
Oct 2018 /NNV8:NMX Sep 25, 2018 3.526 0.00 0.00% N/A N/A N/A 3.526 6577 0
Nov 2018 /NNX8:NMX Oct 26, 2018 3.594 0.00 0.00% N/A N/A N/A 3.594 5835 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 3.757 0.00 0.00% N/A N/A N/A 3.757 7118 0
Jan 2019 /NNF9:NMX Dec 26, 2018 3.886 0.00 0.00% N/A N/A N/A 3.886 9898 0
Feb 2019 /NNG9:NMX Jan 28, 2019 3.864 0.00 0.00% N/A N/A N/A 3.864 7356 0
Mar 2019 /NNH9:NMX Feb 25, 2019 3.801 0.00 0.00% N/A N/A N/A 3.801 8397 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 3.496 0.00 0.00% N/A N/A N/A 3.496 7162 0
May 2019 /NNK9:NMX Apr 25, 2019 3.494 0.00 0.00% N/A N/A N/A 3.494 7108 0
Jun 2019 /NNM9:NMX May 28, 2019 3.527 0.00 0.00% N/A N/A N/A 3.527 6917 0
Jul 2019 /NNN9:NMX Jun 25, 2019 3.561 0.00 0.00% N/A N/A N/A 3.561 7185 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 3.578 0.00 0.00% N/A N/A N/A 3.578 7124 0
Sep 2019 /NNU9:NMX Aug 27, 2019 3.57 0.00 0.00% N/A N/A N/A 3.57 6918 0
Oct 2019 /NNV9:NMX Sep 25, 2019 3.593 0.00 0.00% N/A N/A N/A 3.593 6979 0
Nov 2019 /NNX9:NMX Oct 28, 2019 3.674 0.00 0.00% N/A N/A N/A 3.674 7243 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 3.851 0.00 0.00% N/A N/A N/A 3.851 7990 0
Jan 2020 /NNF0:NMX Dec 26, 2019 3.985 0.00 0.00% N/A N/A N/A 3.985 5827 0
Feb 2020 /NNG0:NMX Jan 28, 2020 3.963 0.00 0.00% N/A N/A N/A 3.963 5172 0
Mar 2020 /NNH0:NMX Feb 25, 2020 3.90 0.00 0.00% N/A N/A N/A 3.90 5510 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 3.60 0.00 0.00% N/A N/A N/A 3.60 5048 0
May 2020 /NNK0:NMX Apr 27, 2020 3.60 0.00 0.00% N/A N/A N/A 3.60 5208 0
Jun 2020 /NNM0:NMX May 26, 2020 3.629 0.00 0.00% N/A N/A N/A 3.629 5048 0
Jul 2020 /NNN0:NMX Jun 25, 2020 3.659 0.00 0.00% N/A N/A N/A 3.659 5208 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 3.679 0.00 0.00% N/A N/A N/A 3.679 5208 0
Sep 2020 /NNU0:NMX Aug 26, 2020 3.671 0.00 0.00% N/A N/A N/A 3.671 5048 0
Oct 2020 /NNV0:NMX Sep 25, 2020 3.695 0.00 0.00% N/A N/A N/A 3.695 5208 0
Nov 2020 /NNX0:NMX Oct 27, 2020 3.779 0.00 0.00% N/A N/A N/A 3.779 5076 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 3.963 0.00 0.00% N/A N/A N/A 3.963 5066 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.096 0.00 0.00% N/A N/A N/A 4.096 2482 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.075 0.00 0.00% N/A N/A N/A 4.075 2352 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.013 0.00 0.00% N/A N/A N/A 4.013 2584 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 3.713 0.00 0.00% N/A N/A N/A 3.713 2439 0
May 2021 /NNK1:NMX Apr 27, 2021 3.713 0.00 0.00% N/A N/A N/A 3.713 2516 0
Jun 2021 /NNM1:NMX May 25, 2021 3.743 0.00 0.00% N/A N/A N/A 3.743 2437 0
Jul 2021 /NNN1:NMX Jun 25, 2021 3.78 0.00 0.00% N/A N/A N/A 3.78 2511 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 3.81 0.00 0.00% N/A N/A N/A 3.81 2512 0
Sep 2021 /NNU1:NMX Aug 26, 2021 3.807 0.00 0.00% N/A N/A N/A 3.807 2436 0
Oct 2021 /NNV1:NMX Sep 27, 2021 3.843 0.00 0.00% N/A N/A N/A 3.843 2516 0
Nov 2021 /NNX1:NMX Oct 26, 2021 3.927 0.00 0.00% N/A N/A N/A 3.927 2470 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.112 0.00 0.00% N/A N/A N/A 4.112 2548 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.236 0.00 0.00% N/A N/A N/A 4.236 2054 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.212 0.00 0.00% N/A N/A N/A 4.212 1852 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.147 0.00 0.00% N/A N/A N/A 4.147 2062 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 3.847 0.00 0.00% N/A N/A N/A 3.847 1996 0
May 2022 /NNK2:NMX Apr 26, 2022 3.839 0.00 0.00% N/A N/A N/A 3.839 2048 0
Jun 2022 /NNM2:NMX May 25, 2022 3.869 0.00 0.00% N/A N/A N/A 3.869 1970 0
Jul 2022 /NNN2:NMX Jun 27, 2022 3.907 0.00 0.00% N/A N/A N/A 3.907 2020 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 3.945 0.00 0.00% N/A N/A N/A 3.945 2016 0
Sep 2022 /NNU2:NMX Aug 26, 2022 3.951 0.00 0.00% N/A N/A N/A 3.951 1961 0
Oct 2022 /NNV2:NMX Sep 27, 2022 3.996 0.00 0.00% N/A N/A N/A 3.996 2042 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.084 0.00 0.00% N/A N/A N/A 4.084 1987 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.274 0.00 0.00% N/A N/A N/A 4.274 2050 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.374 0.00 0.00% N/A N/A N/A 4.374 1316 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.347 0.00 0.00% N/A N/A N/A 4.347 1214 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.274 0.00 0.00% N/A N/A N/A 4.274 1316 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 3.964 0.005 0.13% N/A N/A N/A 3.959 1402 0
May 2023 /NNK3:NMX Apr 25, 2023 3.952 0.005 0.13% N/A N/A N/A 3.947 1440 0
Jun 2023 /NNM3:NMX May 25, 2023 3.982 0.005 0.13% N/A N/A N/A 3.977 1402 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.023 0.005 0.12% N/A N/A N/A 4.018 1440 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.062 0.005 0.12% N/A N/A N/A 4.057 1440 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.072 0.005 0.12% N/A N/A N/A 4.067 1402 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.124 0.005 0.12% N/A N/A N/A 4.119 1440 0
Nov 2023 /NNX3:NMX Oct 26, 2023 4.214 0.005 0.12% N/A N/A N/A 4.209 1282 0
Dec 2023 /NNZ3:NMX Nov 27, 2023 4.404 0.005 0.11% N/A N/A N/A 4.399 1316 0
Jan 2024 /NNF4:NMX Dec 26, 2023 4.502 0.005 0.11% N/A N/A N/A 4.497 1116 0