Special Advertising

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

Detailed Quote for Henry Hub Natural Gas Swap Nov 2018 (/NNX8:NMX) 
$ 4.176 EOD     -0.014 (-0.33%) Volume: 0 5:15 PM EST Nov 26, 2014
Today 5d 1m 3m 1y more
Last Price
4.176
Change $
0.014
Change %
0.33%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
4.19
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
11/26/14
Exchange
NMX

 
Henry Hub Natural Gas Swap Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2015 /NNF5:NMX Dec 26, 2014 4.355 -0.048 -1.09% N/A N/A N/A 4.403 143003 7
Feb 2015 /NNG5:NMX Jan 27, 2015 4.334 -0.043 -0.98% N/A N/A N/A 4.377 64777 22
Mar 2015 /NNH5:NMX Feb 24, 2015 4.264 -0.034 -0.79% N/A N/A N/A 4.298 146158 34
Apr 2015 /NNJ5:NMX Mar 26, 2015 3.752 -0.04 -1.05% N/A N/A N/A 3.792 90822 24
May 2015 /NNK5:NMX Apr 27, 2015 3.70 -0.035 -0.94% N/A N/A N/A 3.735 79758 9
Jun 2015 /NNM5:NMX May 26, 2015 3.718 -0.036 -0.96% N/A N/A N/A 3.754 51866 0
Jul 2015 /NNN5:NMX Jun 25, 2015 3.742 -0.035 -0.93% N/A N/A N/A 3.777 61843 0
Aug 2015 /NNQ5:NMX Jul 28, 2015 3.745 -0.034 -0.90% N/A N/A N/A 3.779 51220 0
Sep 2015 /NNU5:NMX Aug 26, 2015 3.724 -0.034 -0.90% N/A N/A N/A 3.758 50497 0
Oct 2015 /NNV5:NMX Sep 25, 2015 3.75 -0.034 -0.90% N/A N/A N/A 3.784 82696 0
Nov 2015 /NNX5:NMX Oct 27, 2015 3.829 -0.03 -0.78% N/A N/A N/A 3.859 65561 0
Dec 2015 /NNZ5:NMX Nov 24, 2015 4.009 -0.024 -0.60% N/A N/A N/A 4.033 52986 0
Jan 2016 /NNF6:NMX Dec 28, 2015 4.15 -0.022 -0.53% N/A N/A N/A 4.172 46828 0
Feb 2016 /NNG6:NMX Jan 26, 2016 4.119 -0.02 -0.48% N/A N/A N/A 4.139 31059 0
Mar 2016 /NNH6:NMX Feb 24, 2016 4.045 -0.019 -0.47% N/A N/A N/A 4.064 36562 0
Apr 2016 /NNJ6:NMX Mar 28, 2016 3.783 -0.016 -0.42% N/A N/A N/A 3.799 40112 0
May 2016 /NNK6:NMX Apr 26, 2016 3.773 -0.016 -0.42% N/A N/A N/A 3.789 26639 0
Jun 2016 /NNM6:NMX May 25, 2016 3.796 -0.016 -0.42% N/A N/A N/A 3.812 24925 0
Jul 2016 /NNN6:NMX Jun 27, 2016 3.82 -0.016 -0.42% N/A N/A N/A 3.836 25161 0
Aug 2016 /NNQ6:NMX Jul 26, 2016 3.828 -0.016 -0.42% N/A N/A N/A 3.844 24453 0
Sep 2016 /NNU6:NMX Aug 26, 2016 3.814 -0.016 -0.42% N/A N/A N/A 3.83 24588 0
Oct 2016 /NNV6:NMX Sep 27, 2016 3.838 -0.016 -0.42% N/A N/A N/A 3.854 25869 0
Nov 2016 /NNX6:NMX Oct 26, 2016 3.908 -0.016 -0.41% N/A N/A N/A 3.924 25285 0
Dec 2016 /NNZ6:NMX Nov 25, 2016 4.078 -0.016 -0.39% N/A N/A N/A 4.094 25481 0
Jan 2017 /NNF7:NMX Dec 27, 2016 4.213 -0.016 -0.38% N/A N/A N/A 4.229 23777 0
Feb 2017 /NNG7:NMX Jan 26, 2017 4.191 -0.016 -0.38% N/A N/A N/A 4.207 17730 0
Mar 2017 /NNH7:NMX Feb 23, 2017 4.129 -0.016 -0.39% N/A N/A N/A 4.145 15605 0
Apr 2017 /NNJ7:NMX Mar 28, 2017 3.889 -0.016 -0.41% N/A N/A N/A 3.905 19250 0
May 2017 /NNK7:NMX Apr 25, 2017 3.884 -0.016 -0.41% N/A N/A N/A 3.90 17927 0
Jun 2017 /NNM7:NMX May 25, 2017 3.912 -0.016 -0.41% N/A N/A N/A 3.928 14864 0
Jul 2017 /NNN7:NMX Jun 27, 2017 3.945 -0.016 -0.40% N/A N/A N/A 3.961 15243 0
Aug 2017 /NNQ7:NMX Jul 26, 2017 3.956 -0.016 -0.40% N/A N/A N/A 3.972 15406 0
Sep 2017 /NNU7:NMX Aug 28, 2017 3.946 -0.016 -0.40% N/A N/A N/A 3.962 14979 0
Oct 2017 /NNV7:NMX Sep 26, 2017 3.97 -0.016 -0.40% N/A N/A N/A 3.986 16426 0
Nov 2017 /NNX7:NMX Oct 26, 2017 4.05 -0.016 -0.39% N/A N/A N/A 4.066 14042 0
Dec 2017 /NNZ7:NMX Nov 27, 2017 4.219 -0.016 -0.38% N/A N/A N/A 4.235 16485 0
Jan 2018 /NNF8:NMX Dec 26, 2017 4.35 -0.016 -0.37% N/A N/A N/A 4.366 9922 0
Feb 2018 /NNG8:NMX Jan 26, 2018 4.328 -0.015 -0.35% N/A N/A N/A 4.343 6855 0
Mar 2018 /NNH8:NMX Feb 23, 2018 4.266 -0.014 -0.33% N/A N/A N/A 4.28 9306 0
Apr 2018 /NNJ8:NMX Mar 26, 2018 4.006 -0.014 -0.35% N/A N/A N/A 4.02 7994 0
May 2018 /NNK8:NMX Apr 25, 2018 4.001 -0.014 -0.35% N/A N/A N/A 4.015 6563 0
Jun 2018 /NNM8:NMX May 25, 2018 4.029 -0.014 -0.35% N/A N/A N/A 4.043 5831 0
Jul 2018 /NNN8:NMX Jun 26, 2018 4.061 -0.014 -0.34% N/A N/A N/A 4.075 5957 0
Aug 2018 /NNQ8:NMX Jul 26, 2018 4.073 -0.014 -0.34% N/A N/A N/A 4.087 5889 0
Sep 2018 /NNU8:NMX Aug 28, 2018 4.067 -0.014 -0.34% N/A N/A N/A 4.081 5886 0
Oct 2018 /NNV8:NMX Sep 25, 2018 4.091 -0.014 -0.34% N/A N/A N/A 4.105 6614 0
Nov 2018 /NNX8:NMX Oct 26, 2018 4.176 -0.014 -0.33% N/A N/A N/A 4.19 5410 0
Dec 2018 /NNZ8:NMX Nov 27, 2018 4.351 -0.014 -0.32% N/A N/A N/A 4.365 7168 0
Jan 2019 /NNF9:NMX Dec 26, 2018 4.483 -0.014 -0.31% N/A N/A N/A 4.497 9341 0
Feb 2019 /NNG9:NMX Jan 28, 2019 4.461 -0.014 -0.31% N/A N/A N/A 4.475 6877 0
Mar 2019 /NNH9:NMX Feb 25, 2019 4.399 -0.014 -0.32% N/A N/A N/A 4.413 7832 0
Apr 2019 /NNJ9:NMX Mar 26, 2019 4.126 -0.007 -0.17% N/A N/A N/A 4.133 6986 0
May 2019 /NNK9:NMX Apr 25, 2019 4.136 -0.007 -0.17% N/A N/A N/A 4.143 6710 0
Jun 2019 /NNM9:NMX May 28, 2019 4.164 -0.007 -0.17% N/A N/A N/A 4.171 6552 0
Jul 2019 /NNN9:NMX Jun 25, 2019 4.195 -0.007 -0.17% N/A N/A N/A 4.202 6786 0
Aug 2019 /NNQ9:NMX Jul 26, 2019 4.209 -0.007 -0.17% N/A N/A N/A 4.216 6725 0
Sep 2019 /NNU9:NMX Aug 27, 2019 4.203 -0.007 -0.17% N/A N/A N/A 4.21 6553 0
Oct 2019 /NNV9:NMX Sep 25, 2019 4.229 -0.007 -0.17% N/A N/A N/A 4.236 6635 0
Nov 2019 /NNX9:NMX Oct 28, 2019 4.319 -0.007 -0.16% N/A N/A N/A 4.326 6544 0
Dec 2019 /NNZ9:NMX Nov 25, 2019 4.504 -0.007 -0.16% N/A N/A N/A 4.511 7249 0
Jan 2020 /NNF0:NMX Dec 26, 2019 4.634 -0.007 -0.15% N/A N/A N/A 4.641 3085 0
Feb 2020 /NNG0:NMX Jan 28, 2020 4.612 -0.007 -0.15% N/A N/A N/A 4.619 2177 0
Mar 2020 /NNH0:NMX Feb 25, 2020 4.55 -0.007 -0.15% N/A N/A N/A 4.557 2311 0
Apr 2020 /NNJ0:NMX Mar 26, 2020 4.265 -0.007 -0.16% N/A N/A N/A 4.272 2412 0
May 2020 /NNK0:NMX Apr 27, 2020 4.278 -0.007 -0.16% N/A N/A N/A 4.285 2237 0
Jun 2020 /NNM0:NMX May 26, 2020 4.303 -0.007 -0.16% N/A N/A N/A 4.31 2172 0
Jul 2020 /NNN0:NMX Jun 25, 2020 4.331 -0.007 -0.16% N/A N/A N/A 4.338 2237 0
Aug 2020 /NNQ0:NMX Jul 28, 2020 4.353 -0.007 -0.16% N/A N/A N/A 4.36 2237 0
Sep 2020 /NNU0:NMX Aug 26, 2020 4.347 -0.007 -0.16% N/A N/A N/A 4.354 2172 0
Oct 2020 /NNV0:NMX Sep 25, 2020 4.375 -0.007 -0.16% N/A N/A N/A 4.382 2197 0
Nov 2020 /NNX0:NMX Oct 27, 2020 4.465 -0.007 -0.16% N/A N/A N/A 4.472 2234 0
Dec 2020 /NNZ0:NMX Nov 24, 2020 4.65 -0.007 -0.15% N/A N/A N/A 4.657 2356 0
Jan 2021 /NNF1:NMX Dec 28, 2020 4.755 -0.007 -0.15% N/A N/A N/A 4.762 2133 0
Feb 2021 /NNG1:NMX Jan 26, 2021 4.732 -0.007 -0.15% N/A N/A N/A 4.739 2036 0
Mar 2021 /NNH1:NMX Feb 23, 2021 4.667 -0.007 -0.15% N/A N/A N/A 4.674 2235 0
Apr 2021 /NNJ1:NMX Mar 26, 2021 4.347 -0.007 -0.16% N/A N/A N/A 4.354 2101 0
May 2021 /NNK1:NMX Apr 27, 2021 4.364 -0.007 -0.16% N/A N/A N/A 4.371 2167 0
Jun 2021 /NNM1:NMX May 25, 2021 4.394 -0.007 -0.16% N/A N/A N/A 4.401 2099 0
Jul 2021 /NNN1:NMX Jun 25, 2021 4.431 -0.007 -0.16% N/A N/A N/A 4.438 2162 0
Aug 2021 /NNQ1:NMX Jul 27, 2021 4.461 -0.007 -0.16% N/A N/A N/A 4.468 2163 0
Sep 2021 /NNU1:NMX Aug 26, 2021 4.458 -0.007 -0.16% N/A N/A N/A 4.465 2098 0
Oct 2021 /NNV1:NMX Sep 27, 2021 4.493 -0.007 -0.16% N/A N/A N/A 4.50 2167 0
Nov 2021 /NNX1:NMX Oct 26, 2021 4.583 -0.007 -0.15% N/A N/A N/A 4.59 2132 0
Dec 2021 /NNZ1:NMX Nov 24, 2021 4.771 -0.007 -0.15% N/A N/A N/A 4.778 2199 0
Jan 2022 /NNF2:NMX Dec 28, 2021 4.871 -0.007 -0.14% N/A N/A N/A 4.878 1890 0
Feb 2022 /NNG2:NMX Jan 26, 2022 4.846 -0.007 -0.14% N/A N/A N/A 4.853 1712 0
Mar 2022 /NNH2:NMX Feb 23, 2022 4.776 -0.007 -0.15% N/A N/A N/A 4.783 1898 0
Apr 2022 /NNJ2:NMX Mar 28, 2022 4.441 -0.007 -0.16% N/A N/A N/A 4.448 1840 0
May 2022 /NNK2:NMX Apr 26, 2022 4.433 -0.007 -0.16% N/A N/A N/A 4.44 1884 0
Jun 2022 /NNM2:NMX May 25, 2022 4.463 -0.007 -0.16% N/A N/A N/A 4.47 1814 0
Jul 2022 /NNN2:NMX Jun 27, 2022 4.501 -0.007 -0.16% N/A N/A N/A 4.508 1856 0
Aug 2022 /NNQ2:NMX Jul 26, 2022 4.539 -0.007 -0.15% N/A N/A N/A 4.546 1852 0
Sep 2022 /NNU2:NMX Aug 26, 2022 4.545 -0.007 -0.15% N/A N/A N/A 4.552 1805 0
Oct 2022 /NNV2:NMX Sep 27, 2022 4.59 -0.007 -0.15% N/A N/A N/A 4.597 1878 0
Nov 2022 /NNX2:NMX Oct 26, 2022 4.678 -0.007 -0.15% N/A N/A N/A 4.685 1831 0
Dec 2022 /NNZ2:NMX Nov 25, 2022 4.868 -0.007 -0.14% N/A N/A N/A 4.875 1886 0
Jan 2023 /NNF3:NMX Dec 27, 2022 4.968 -0.007 -0.14% N/A N/A N/A 4.975 1440 0
Feb 2023 /NNG3:NMX Jan 26, 2023 4.938 -0.007 -0.14% N/A N/A N/A 4.945 1326 0
Mar 2023 /NNH3:NMX Feb 23, 2023 4.858 -0.007 -0.14% N/A N/A N/A 4.865 1440 0
Apr 2023 /NNJ3:NMX Mar 28, 2023 4.508 -0.007 -0.16% N/A N/A N/A 4.515 1522 0
May 2023 /NNK3:NMX Apr 25, 2023 4.496 -0.007 -0.16% N/A N/A N/A 4.503 1564 0
Jun 2023 /NNM3:NMX May 25, 2023 4.526 -0.007 -0.15% N/A N/A N/A 4.533 1522 0
Jul 2023 /NNN3:NMX Jun 27, 2023 4.567 -0.007 -0.15% N/A N/A N/A 4.574 1564 0
Aug 2023 /NNQ3:NMX Jul 26, 2023 4.606 -0.007 -0.15% N/A N/A N/A 4.613 1564 0
Sep 2023 /NNU3:NMX Aug 28, 2023 4.616 -0.007 -0.15% N/A N/A N/A 4.623 1522 0
Oct 2023 /NNV3:NMX Sep 26, 2023 4.668 -0.007 -0.15% N/A N/A N/A 4.675 1564 0