« Back to Futures & Commodities

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

$ 3.326   0.024 (+0.73%) Volume: 479 8:45 PM EST Jan 18, 2017
Today 5d 1m 3m 1y more
Last Price
3.326
Change $
0.024
Change %
0.73%
Volume
479
Bid
3.323
Bid Size
500
Ask
3.325
Ask Size
200
Open
3.325
High
3.327
Low
3.313
Settlement
3.302
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
8:45
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Feb 2017 /NGG7:NMX Jan 27, 2017 3.326 0.024 0.73% 3.325 3.327 3.313 3.302 0 479
Mar 2017 /NGH7:NMX Feb 24, 2017 3.313 0.019 0.58% 3.315 3.316 3.304 3.294 0 321
Apr 2017 /NGJ7:NMX Mar 29, 2017 3.318 0.009 0.27% 3.326 3.326 3.313 3.309 0 15
May 2017 /NGK7:NMX Apr 26, 2017 3.328 0.007 0.21% 3.328 3.328 3.328 3.321 0 17
Jun 2017 /NGM7:NMX May 26, 2017 3.36 0.00 0.00% N/A N/A N/A 3.36 0 1
Jul 2017 /NGN7:NMX Jun 28, 2017 3.409 0.009 0.26% N/A N/A N/A 3.40 0 12
Aug 2017 /NGQ7:NMX Jul 27, 2017 3.408 0.006 0.18% N/A N/A N/A 3.402 0 1
Sep 2017 /NGU7:NMX Aug 29, 2017 3.394 0.009 0.27% N/A N/A N/A 3.385 0 0
Oct 2017 /NGV7:NMX Sep 27, 2017 3.397 -0.003 -0.09% N/A N/A N/A 3.40 0 1
Nov 2017 /NGX7:NMX Oct 27, 2017 3.443 -0.003 -0.09% N/A N/A N/A 3.446 0 0
Dec 2017 /NGZ7:NMX Nov 28, 2017 3.559 -0.002 -0.06% N/A N/A N/A 3.561 0 0
Jan 2018 /NGF8:NMX Dec 27, 2017 3.641 -0.002 -0.05% N/A N/A N/A 3.643 0 0
Feb 2018 /NGG8:NMX Jan 29, 2018 3.61 0.001 0.03% N/A N/A N/A 3.609 0 0
Mar 2018 /NGH8:NMX Feb 26, 2018 3.523 0.004 0.11% N/A N/A N/A 3.519 0 0
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.96 -0.003 -0.10% N/A N/A N/A 2.963 0 0
May 2018 /NGK8:NMX Apr 26, 2018 2.90 -0.002 -0.07% N/A N/A N/A 2.902 0 0
Jun 2018 /NGM8:NMX May 29, 2018 2.923 0.001 0.03% N/A N/A N/A 2.922 0 0
Jul 2018 /NGN8:NMX Jun 27, 2018 2.939 -0.003 -0.10% N/A N/A N/A 2.942 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.939 0.004 0.14% N/A N/A N/A 2.935 0 0
Sep 2018 /NGU8:NMX Aug 29, 2018 2.912 0.00 0.00% N/A N/A N/A 2.912 0 0
Oct 2018 /NGV8:NMX Sep 26, 2018 2.934 0.006 0.20% N/A N/A N/A 2.928 0 0
Nov 2018 /NGX8:NMX Oct 29, 2018 2.973 0.00 0.00% N/A N/A N/A 2.973 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2018 3.107 -0.002 -0.06% N/A N/A N/A 3.109 0 0
Jan 2019 /NGF9:NMX Dec 27, 2018 3.216 0.002 0.06% N/A N/A N/A 3.214 0 0
Feb 2019 /NGG9:NMX Jan 29, 2019 3.184 0.00 0.00% N/A N/A N/A 3.184 0 0
Mar 2019 /NGH9:NMX Feb 26, 2019 3.129 0.00 0.00% N/A N/A N/A 3.129 0 0
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.799 0.00 0.00% N/A N/A N/A 2.799 0 0
May 2019 /NGK9:NMX Apr 26, 2019 2.769 0.00 0.00% N/A N/A N/A 2.769 0 0
Jun 2019 /NGM9:NMX May 29, 2019 2.797 0.00 0.00% N/A N/A N/A 2.797 0 0
Jul 2019 /NGN9:NMX Jun 26, 2019 2.828 0.00 0.00% N/A N/A N/A 2.828 0 0
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.841 0.00 0.00% N/A N/A N/A 2.841 0 0
Sep 2019 /NGU9:NMX Aug 28, 2019 2.839 0.00 0.00% N/A N/A N/A 2.839 0 0
Oct 2019 /NGV9:NMX Sep 26, 2019 2.867 0.00 0.00% N/A N/A N/A 2.867 0 0
Nov 2019 /NGX9:NMX Oct 29, 2019 2.927 0.00 0.00% N/A N/A N/A 2.927 0 0
Dec 2019 /NGZ9:NMX Nov 26, 2019 3.063 0.00 0.00% N/A N/A N/A 3.063 0 0
Jan 2020 /NGF0:NMX Dec 27, 2019 3.17 0.00 0.00% N/A N/A N/A 3.17 0 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.129 0.00 0.00% N/A N/A N/A 3.129 0 0
Mar 2020 /NGH0:NMX Feb 26, 2020 3.064 0.00 0.00% N/A N/A N/A 3.064 0 0
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.744 0.00 0.00% N/A N/A N/A 2.744 0 0
May 2020 /NGK0:NMX Apr 28, 2020 2.732 0.00 0.00% N/A N/A N/A 2.732 0 0
Jun 2020 /NGM0:NMX May 27, 2020 2.763 0.00 0.00% N/A N/A N/A 2.763 0 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.798 0.00 0.00% N/A N/A N/A 2.798 0 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.825 0.00 0.00% N/A N/A N/A 2.825 0 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.83 0.00 0.00% N/A N/A N/A 2.83 0 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.861 0.00 0.00% N/A N/A N/A 2.861 0 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.931 0.00 0.00% N/A N/A N/A 2.931 0 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.071 0.00 0.00% N/A N/A N/A 3.071 0 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.181 0.00 0.00% N/A N/A N/A 3.181 0 0
Feb 2021 /NGG1:NMX Jan 27, 2021 3.14 0.00 0.00% N/A N/A N/A 3.14 0 0
Mar 2021 /NGH1:NMX Feb 24, 2021 3.075 0.00 0.00% N/A N/A N/A 3.075 0 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.735 0.00 0.00% N/A N/A N/A 2.735 0 0
May 2021 /NGK1:NMX Apr 28, 2021 2.723 0.00 0.00% N/A N/A N/A 2.723 0 0
Jun 2021 /NGM1:NMX May 26, 2021 2.751 0.00 0.00% N/A N/A N/A 2.751 0 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.783 0.00 0.00% N/A N/A N/A 2.783 0 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.809 0.00 0.00% N/A N/A N/A 2.809 0 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.814 0.00 0.00% N/A N/A N/A 2.814 0 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.845 0.00 0.00% N/A N/A N/A 2.845 0 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.915 0.00 0.00% N/A N/A N/A 2.915 0 0
Dec 2021 /NGZ1:NMX Nov 29, 2021 3.06 0.00 0.00% N/A N/A N/A 3.06 0 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.175 0.00 0.00% N/A N/A N/A 3.175 0 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.132 0.00 0.00% N/A N/A N/A 3.132 0 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.067 0.00 0.00% N/A N/A N/A 3.067 0 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.712 0.00 0.00% N/A N/A N/A 2.712 0 0
May 2022 /NGK2:NMX Apr 27, 2022 2.705 0.00 0.00% N/A N/A N/A 2.705 0 0
Jun 2022 /NGM2:NMX May 26, 2022 2.737 0.00 0.00% N/A N/A N/A 2.737 0 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.773 0.00 0.00% N/A N/A N/A 2.773 0 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.806 0.00 0.00% N/A N/A N/A 2.806 0 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.812 0.00 0.00% N/A N/A N/A 2.812 0 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.85 0.00 0.00% N/A N/A N/A 2.85 0 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.92 0.00 0.00% N/A N/A N/A 2.92 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.068 0.00 0.00% N/A N/A N/A 3.068 0 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.21 0.00 0.00% N/A N/A N/A 3.21 0 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.167 0.00 0.00% N/A N/A N/A 3.167 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.102 0.00 0.00% N/A N/A N/A 3.102 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.757 0.00 0.00% N/A N/A N/A 2.757 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.75 0.00 0.00% N/A N/A N/A 2.75 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.782 0.00 0.00% N/A N/A N/A 2.782 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.82 0.00 0.00% N/A N/A N/A 2.82 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.856 0.00 0.00% N/A N/A N/A 2.856 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.864 0.00 0.00% N/A N/A N/A 2.864 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.906 0.00 0.00% N/A N/A N/A 2.906 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.979 0.00 0.00% N/A N/A N/A 2.979 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.129 0.00 0.00% N/A N/A N/A 3.129 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.272 0.00 0.00% N/A N/A N/A 3.272 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.229 0.00 0.00% N/A N/A N/A 3.229 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.164 0.00 0.00% N/A N/A N/A 3.164 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.844 0.00 0.00% N/A N/A N/A 2.844 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.834 0.00 0.00% N/A N/A N/A 2.834 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.867 0.00 0.00% N/A N/A N/A 2.867 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.91 0.00 0.00% N/A N/A N/A 2.91 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.946 0.00 0.00% N/A N/A N/A 2.946 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.957 0.00 0.00% N/A N/A N/A 2.957 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 3.005 0.00 0.00% N/A N/A N/A 3.005 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 3.082 0.00 0.00% N/A N/A N/A 3.082 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.234 0.00 0.00% N/A N/A N/A 3.234 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.381 0.00 0.00% N/A N/A N/A 3.381 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.338 0.00 0.00% N/A N/A N/A 3.338 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.273 0.00 0.00% N/A N/A N/A 3.273 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.933 0.00 0.00% N/A N/A N/A 2.933 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.921 0.00 0.00% N/A N/A N/A 2.921 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.954 0.00 0.00% N/A N/A N/A 2.954 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.996 0.00 0.00% N/A N/A N/A 2.996 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 3.034 0.00 0.00% N/A N/A N/A 3.034 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 3.047 0.00 0.00% N/A N/A N/A 3.047 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 3.099 0.00 0.00% N/A N/A N/A 3.099 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.179 0.00 0.00% N/A N/A N/A 3.179 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.334 0.00 0.00% N/A N/A N/A 3.334 0 0
Jan 2016 /NGF6:NMX Dec 29, 2025 3.484 0.00 0.00% N/A N/A N/A 3.484 0 0
Feb 2016 /NGG6:NMX Jan 28, 2026 3.441 0.00 0.00% N/A N/A N/A 3.441 0 0
Mar 2016 /NGH6:NMX Feb 25, 2026 3.376 0.00 0.00% N/A N/A N/A 3.376 0 0
Apr 2016 /NGJ6:NMX Mar 27, 2026 3.031 0.00 0.00% N/A N/A N/A 3.031 0 0
May 2016 /NGK6:NMX Apr 28, 2026 3.019 0.00 0.00% N/A N/A N/A 3.019 0 0
Jun 2016 /NGM6:NMX May 27, 2026 3.054 0.00 0.00% N/A N/A N/A 3.054 0 0
Jul 2016 /NGN6:NMX Jun 26, 2026 3.099 0.00 0.00% N/A N/A N/A 3.099 0 0
Aug 2016 /NGQ6:NMX Jul 29, 2026 3.139 0.00 0.00% N/A N/A N/A 3.139 0 0
Sep 2016 /NGU6:NMX Aug 27, 2026 3.154 0.00 0.00% N/A N/A N/A 3.154 0 0
Oct 2016 /NGV6:NMX Sep 28, 2026 3.209 0.00 0.00% N/A N/A N/A 3.209 0 0
Nov 2016 /NGX6:NMX Oct 28, 2026 3.294 0.00 0.00% N/A N/A N/A 3.294 0 0
Dec 2016 /NGZ6:NMX Nov 25, 2026 3.451 0.00 0.00% N/A N/A N/A 3.451 0 0