« Back to Futures & Commodities

Detailed Quote for Natural Gas Aug 2017 (/NG:NMX)

$ 2.96   -0.083 (-2.73%) Volume: 145.47k 4:59 PM EDT Jul 21, 2017
Today 5d 1m 3m 1y more
Last Price
2.96
Change $
0.083
Change %
2.73%
Volume
145.47k
Bid
2.95
Bid Size
30,000
Ask
2.965
Ask Size
10,000
Open
3.03
High
3.044
Low
2.938
Settlement
3.043
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/21/17
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2017 /NGQ7:NMX Jul 27, 2017 2.96 -0.083 -2.73% 3.03 3.044 2.938 3.043 63129 145.47k
Sep 2017 /NGU7:NMX Aug 29, 2017 2.945 -0.088 -2.90% 3.016 3.03 2.928 3.033 303999 107.09k
Oct 2017 /NGV7:NMX Sep 27, 2017 2.997 -0.069 -2.25% 3.052 3.064 2.966 3.066 192532 50.26k
Nov 2017 /NGX7:NMX Oct 27, 2017 3.06 -0.074 -2.36% 3.122 3.129 3.042 3.134 82709 23.46k
Dec 2017 /NGZ7:NMX Nov 28, 2017 3.20 -0.082 -2.50% 3.272 3.277 3.194 3.282 72367 15.78k
Jan 2018 /NGF8:NMX Dec 27, 2017 3.313 -0.058 -1.72% 3.361 3.366 3.288 3.371 114565 27.01k
Feb 2018 /NGG8:NMX Jan 29, 2018 3.282 -0.074 -2.21% 3.346 3.35 3.276 3.356 44250 6.09k
Mar 2018 /NGH8:NMX Feb 26, 2018 3.226 -0.07 -2.12% 3.281 3.285 3.221 3.296 84358 10.58k
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.864 -0.043 -1.48% 2.898 2.90 2.86 2.907 102756 12.68k
May 2018 /NGK8:NMX Apr 26, 2018 2.831 -0.036 -1.26% 2.859 2.86 2.827 2.867 39245 5.31k
Jun 2018 /NGM8:NMX May 29, 2018 2.863 -0.028 -0.97% 2.878 2.878 2.853 2.891 22716 1.25k
Jul 2018 /NGN8:NMX Jun 27, 2018 2.892 -0.023 -0.79% 2.904 2.904 2.876 2.915 24603 1.84k
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.892 -0.029 -0.99% 2.913 2.913 2.892 2.921 20734 859
Sep 2018 /NGU8:NMX Aug 29, 2018 2.865 -0.033 -1.14% 2.883 2.883 2.861 2.898 19353 506
Oct 2018 /NGV8:NMX Sep 26, 2018 2.885 -0.033 -1.13% 2.907 2.911 2.875 2.918 45543 2.43k
Nov 2018 /NGX8:NMX Oct 29, 2018 2.944 -0.022 -0.74% 2.959 2.959 2.924 2.966 20086 419
Dec 2018 /NGZ8:NMX Nov 28, 2018 3.074 -0.021 -0.68% 3.089 3.089 3.052 3.095 21216 301
Jan 2019 /NGF9:NMX Dec 27, 2018 3.156 -0.023 -0.72% 3.17 3.17 3.156 3.179 10799 1.42k
Feb 2019 /NGG9:NMX Jan 29, 2019 3.128 -0.02 -0.64% 3.142 3.142 3.128 3.148 3180 267
Mar 2019 /NGH9:NMX Feb 26, 2019 3.048 -0.026 -0.85% 3.068 3.068 3.042 3.074 6548 1.17k
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.67 -0.029 -1.07% 2.684 2.684 2.67 2.699 6679 422
May 2019 /NGK9:NMX Apr 26, 2019 2.649 -0.017 -0.64% 2.655 2.655 2.649 2.666 2025 11
Jun 2019 /NGM9:NMX May 29, 2019 2.669 -0.019 -0.71% 2.671 2.671 2.669 2.688 1776 10
Jul 2019 /NGN9:NMX Jun 26, 2019 2.695 -0.017 -0.63% 2.695 2.695 2.695 2.712 1555 25
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.711 -0.014 -0.51% N/A N/A N/A 2.725 1349 8
Sep 2019 /NGU9:NMX Aug 28, 2019 2.694 -0.014 -0.52% N/A N/A N/A 2.708 1487 0
Oct 2019 /NGV9:NMX Sep 26, 2019 2.72 -0.014 -0.51% N/A N/A N/A 2.734 2220 0
Nov 2019 /NGX9:NMX Oct 29, 2019 2.794 -0.014 -0.50% N/A N/A N/A 2.808 1388 0
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.935 -0.019 -0.64% 2.935 2.935 2.935 2.954 1391 2
Jan 2020 /NGF0:NMX Dec 27, 2019 3.045 -0.014 -0.46% N/A N/A N/A 3.059 978 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.05 0.016 0.53% 3.05 3.05 3.05 3.034 534 1
Mar 2020 /NGH0:NMX Feb 26, 2020 2.99 0.019 0.64% 2.99 2.99 2.99 2.971 749 1
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.64 -0.016 -0.60% N/A N/A N/A 2.656 893 0
May 2020 /NGK0:NMX Apr 28, 2020 2.622 -0.016 -0.61% N/A N/A N/A 2.638 632 0
Jun 2020 /NGM0:NMX May 27, 2020 2.652 -0.016 -0.60% N/A N/A N/A 2.668 533 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.684 -0.016 -0.59% N/A N/A N/A 2.70 515 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.705 -0.016 -0.59% N/A N/A N/A 2.721 481 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.704 -0.016 -0.59% N/A N/A N/A 2.72 481 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.731 -0.016 -0.58% N/A N/A N/A 2.747 508 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.806 -0.016 -0.57% N/A N/A N/A 2.822 515 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.953 -0.016 -0.54% N/A N/A N/A 2.969 812 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.062 -0.016 -0.52% N/A N/A N/A 3.078 142 0
Feb 2021 /NGG1:NMX Jan 27, 2021 3.035 -0.014 -0.46% N/A N/A N/A 3.049 132 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.971 -0.014 -0.47% N/A N/A N/A 2.985 120 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.658 -0.014 -0.52% N/A N/A N/A 2.672 83 0
May 2021 /NGK1:NMX Apr 28, 2021 2.643 -0.014 -0.53% N/A N/A N/A 2.657 69 0
Jun 2021 /NGM1:NMX May 26, 2021 2.671 -0.014 -0.52% N/A N/A N/A 2.685 68 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.703 -0.014 -0.52% N/A N/A N/A 2.717 66 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.727 -0.014 -0.51% N/A N/A N/A 2.741 68 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.732 -0.014 -0.51% N/A N/A N/A 2.746 74 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.76 -0.014 -0.50% N/A N/A N/A 2.774 70 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.837 -0.014 -0.49% N/A N/A N/A 2.851 69 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.984 -0.014 -0.47% N/A N/A N/A 2.998 103 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.094 -0.014 -0.45% N/A N/A N/A 3.108 9 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.061 -0.014 -0.46% N/A N/A N/A 3.075 5 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.00 -0.01 -0.33% 3.00 3.00 3.00 3.01 7 11
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.683 -0.014 -0.52% N/A N/A N/A 2.697 13 0
May 2022 /NGK2:NMX Apr 27, 2022 2.671 -0.014 -0.52% N/A N/A N/A 2.685 14 0
Jun 2022 /NGM2:NMX May 26, 2022 2.699 -0.014 -0.52% N/A N/A N/A 2.713 13 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.731 -0.014 -0.51% N/A N/A N/A 2.745 14 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.759 -0.014 -0.50% N/A N/A N/A 2.773 14 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.764 -0.014 -0.50% N/A N/A N/A 2.778 13 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.796 -0.014 -0.50% N/A N/A N/A 2.81 13 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.873 -0.014 -0.48% N/A N/A N/A 2.887 13 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.021 -0.014 -0.46% N/A N/A N/A 3.035 2 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.135 -0.014 -0.44% N/A N/A N/A 3.149 3 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.103 -0.013 -0.42% N/A N/A N/A 3.116 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.038 -0.012 -0.39% N/A N/A N/A 3.05 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.725 -0.012 -0.44% N/A N/A N/A 2.737 11 0
May 2023 /NGK3:NMX Apr 26, 2023 2.713 -0.012 -0.44% N/A N/A N/A 2.725 13 0
Jun 2023 /NGM3:NMX May 26, 2023 2.741 -0.012 -0.44% N/A N/A N/A 2.753 11 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.773 -0.012 -0.43% N/A N/A N/A 2.785 11 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.801 -0.012 -0.43% N/A N/A N/A 2.813 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.806 -0.012 -0.43% N/A N/A N/A 2.818 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.843 -0.012 -0.42% N/A N/A N/A 2.855 4 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.92 -0.012 -0.41% N/A N/A N/A 2.932 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.07 -0.012 -0.39% N/A N/A N/A 3.082 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.192 -0.01 -0.31% N/A N/A N/A 3.202 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.162 -0.01 -0.32% N/A N/A N/A 3.172 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.10 -0.01 -0.32% N/A N/A N/A 3.11 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.787 -0.01 -0.36% N/A N/A N/A 2.797 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.769 -0.01 -0.36% N/A N/A N/A 2.779 2 0
Jun 2024 /NGM4:NMX May 29, 2024 2.797 -0.01 -0.36% N/A N/A N/A 2.807 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.829 -0.01 -0.35% N/A N/A N/A 2.839 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.857 -0.01 -0.35% N/A N/A N/A 2.867 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.862 -0.01 -0.35% N/A N/A N/A 2.872 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.899 -0.01 -0.34% N/A N/A N/A 2.909 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.976 -0.009 -0.30% N/A N/A N/A 2.985 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.128 -0.009 -0.29% N/A N/A N/A 3.137 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.25 -0.007 -0.21% N/A N/A N/A 3.257 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.218 -0.006 -0.19% N/A N/A N/A 3.224 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.153 -0.006 -0.19% N/A N/A N/A 3.159 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.84 -0.006 -0.21% N/A N/A N/A 2.846 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.824 -0.006 -0.21% N/A N/A N/A 2.83 1 0
Jun 2025 /NGM5:NMX May 28, 2025 2.857 -0.006 -0.21% N/A N/A N/A 2.863 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.899 -0.006 -0.21% N/A N/A N/A 2.905 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.937 -0.006 -0.20% N/A N/A N/A 2.943 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.95 -0.006 -0.20% N/A N/A N/A 2.956 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 3.002 -0.006 -0.20% N/A N/A N/A 3.008 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.079 -0.005 -0.16% N/A N/A N/A 3.084 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.231 -0.005 -0.15% N/A N/A N/A 3.236 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.354 -0.005 -0.15% N/A N/A N/A 3.359 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.316 -0.003 -0.09% N/A N/A N/A 3.319 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.244 -0.002 -0.06% N/A N/A N/A 3.246 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.919 -0.002 -0.07% N/A N/A N/A 2.921 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.904 -0.002 -0.07% N/A N/A N/A 2.906 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.937 -0.002 -0.07% N/A N/A N/A 2.939 0 0
Jul 2016 /NGN6:NMX Jun 26, 2026 2.982 -0.002 -0.07% N/A N/A N/A 2.984 0 0
Aug 2016 /NGQ6:NMX Jul 29, 2026 3.022 -0.002 -0.07% N/A N/A N/A 3.024 0 0
Sep 2016 /NGU6:NMX Aug 27, 2026 3.037 -0.002 -0.07% N/A N/A N/A 3.039 0 0
Oct 2016 /NGV6:NMX Sep 28, 2026 3.092 -0.002 -0.06% N/A N/A N/A 3.094 0 0
Nov 2016 /NGX6:NMX Oct 28, 2026 3.17 -0.002 -0.06% N/A N/A N/A 3.172 0 0
Dec 2016 /NGZ6:NMX Nov 25, 2026 3.323 -0.002 -0.06% N/A N/A N/A 3.325 0 0