« Back to Futures & Commodities

Detailed Quote for Natural Gas Oct 2017 (/NG:NMX)
$ 2.945   -0.001 (-0.03%) Volume: 101.16k 4:59 PM EDT Sep 22, 2017
Today 5d 1m 3m 1y more
Last Price
2.945
Change $
0.001
Change %
0.03%
Volume
101.16k
Bid
2.94
Bid Size
10,000
Ask
2.969
Ask Size
150,000
Open
2.957
High
2.978
Low
2.945
Settlement
2.946
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
09/22/17
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Oct 2017 /NGV7:NMX Sep 27, 2017 2.945 -0.001 -0.03% 2.957 2.978 2.945 2.946 45113 101.16k
Nov 2017 /NGX7:NMX Oct 27, 2017 3.01 0.003 0.10% 3.026 3.037 3.008 3.007 284926 94.06k
Dec 2017 /NGZ7:NMX Nov 28, 2017 3.17 0.007 0.22% 3.194 3.194 3.164 3.163 118312 31.69k
Jan 2018 /NGF8:NMX Dec 27, 2017 3.28 0.01 0.31% 3.30 3.30 3.27 3.27 153887 30.43k
Feb 2018 /NGG8:NMX Jan 29, 2018 3.29 0.012 0.37% 3.299 3.305 3.276 3.278 84611 8.38k
Mar 2018 /NGH8:NMX Feb 26, 2018 3.248 0.01 0.31% 3.26 3.262 3.235 3.238 118595 17.75k
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.94 0.011 0.38% 2.932 2.946 2.926 2.929 122461 9.23k
May 2018 /NGK8:NMX Apr 26, 2018 2.905 0.007 0.24% 2.903 2.915 2.896 2.898 65618 3.82k
Jun 2018 /NGM8:NMX May 29, 2018 2.93 0.006 0.21% 2.932 2.944 2.924 2.924 35386 949
Jul 2018 /NGN8:NMX Jun 27, 2018 2.956 0.007 0.24% 2.951 2.963 2.948 2.949 33316 529
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.962 0.01 0.34% 2.954 2.966 2.95 2.952 27133 588
Sep 2018 /NGU8:NMX Aug 29, 2018 2.936 0.005 0.17% 2.933 2.945 2.933 2.931 29594 744
Oct 2018 /NGV8:NMX Sep 26, 2018 2.966 0.012 0.41% 2.951 2.971 2.951 2.954 55711 1.89k
Nov 2018 /NGX8:NMX Oct 29, 2018 3.011 0.007 0.23% 3.006 3.021 3.006 3.004 27223 443
Dec 2018 /NGZ8:NMX Nov 28, 2018 3.149 0.013 0.41% 3.142 3.152 3.134 3.136 27639 594
Jan 2019 /NGF9:NMX Dec 27, 2018 3.236 0.013 0.40% 3.227 3.238 3.222 3.223 16096 555
Feb 2019 /NGG9:NMX Jan 29, 2019 3.21 0.007 0.22% 3.204 3.213 3.204 3.203 6351 81
Mar 2019 /NGH9:NMX Feb 26, 2019 3.15 0.014 0.45% 3.141 3.15 3.139 3.136 12758 376
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.79 0.022 0.79% N/A N/A N/A 2.768 12269 317
May 2019 /NGK9:NMX Apr 26, 2019 2.759 0.023 0.84% 2.759 2.759 2.759 2.736 2846 113
Jun 2019 /NGM9:NMX May 29, 2019 2.782 0.024 0.87% N/A N/A N/A 2.758 3534 96
Jul 2019 /NGN9:NMX Jun 26, 2019 2.806 0.024 0.86% N/A N/A N/A 2.782 2427 79
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.811 0.024 0.86% N/A N/A N/A 2.787 2204 66
Sep 2019 /NGU9:NMX Aug 28, 2019 2.796 0.023 0.83% N/A N/A N/A 2.773 2277 24
Oct 2019 /NGV9:NMX Sep 26, 2019 2.82 0.023 0.82% N/A N/A N/A 2.797 3326 29
Nov 2019 /NGX9:NMX Oct 29, 2019 2.885 0.023 0.80% N/A N/A N/A 2.862 2058 25
Dec 2019 /NGZ9:NMX Nov 26, 2019 3.032 0.023 0.76% 3.032 3.032 3.032 3.009 2220 26
Jan 2020 /NGF0:NMX Dec 27, 2019 3.133 0.023 0.74% N/A N/A N/A 3.11 1228 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.108 0.023 0.75% N/A N/A N/A 3.085 669 0
Mar 2020 /NGH0:NMX Feb 26, 2020 3.05 0.023 0.76% N/A N/A N/A 3.027 798 0
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.724 0.026 0.96% N/A N/A N/A 2.698 956 0
May 2020 /NGK0:NMX Apr 28, 2020 2.697 0.026 0.97% N/A N/A N/A 2.671 627 0
Jun 2020 /NGM0:NMX May 27, 2020 2.72 0.026 0.97% N/A N/A N/A 2.694 561 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.746 0.026 0.96% N/A N/A N/A 2.72 505 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.756 0.026 0.95% N/A N/A N/A 2.73 468 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.752 0.026 0.95% N/A N/A N/A 2.726 469 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.78 0.026 0.94% N/A N/A N/A 2.754 517 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.854 0.026 0.92% N/A N/A N/A 2.828 503 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.002 0.026 0.87% N/A N/A N/A 2.976 781 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.08 -0.006 -0.19% 3.08 3.08 3.08 3.086 232 10
Feb 2021 /NGG1:NMX Jan 27, 2021 3.083 0.022 0.72% N/A N/A N/A 3.061 177 0
Mar 2021 /NGH1:NMX Feb 24, 2021 3.025 0.022 0.73% N/A N/A N/A 3.003 174 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.705 0.019 0.71% N/A N/A N/A 2.686 87 0
May 2021 /NGK1:NMX Apr 28, 2021 2.68 0.019 0.71% N/A N/A N/A 2.661 76 0
Jun 2021 /NGM1:NMX May 26, 2021 2.702 0.019 0.71% N/A N/A N/A 2.683 71 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.725 0.019 0.70% N/A N/A N/A 2.706 69 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.744 0.019 0.70% N/A N/A N/A 2.725 71 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.742 0.019 0.70% N/A N/A N/A 2.723 78 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.768 0.019 0.69% N/A N/A N/A 2.749 73 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.842 0.019 0.67% N/A N/A N/A 2.823 72 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.993 0.019 0.64% N/A N/A N/A 2.974 103 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.101 0.017 0.55% N/A N/A N/A 3.084 18 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.076 0.017 0.56% N/A N/A N/A 3.059 22 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.016 0.017 0.57% N/A N/A N/A 2.999 19 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.696 0.014 0.52% N/A N/A N/A 2.682 14 0
May 2022 /NGK2:NMX Apr 27, 2022 2.68 0.014 0.53% N/A N/A N/A 2.666 20 0
Jun 2022 /NGM2:NMX May 26, 2022 2.706 0.014 0.52% N/A N/A N/A 2.692 14 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.734 0.014 0.51% N/A N/A N/A 2.72 15 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.759 0.014 0.51% N/A N/A N/A 2.745 15 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.762 0.014 0.51% N/A N/A N/A 2.748 14 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.792 0.014 0.50% N/A N/A N/A 2.778 14 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.866 0.014 0.49% N/A N/A N/A 2.852 14 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.017 0.014 0.47% N/A N/A N/A 3.003 19 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.127 0.014 0.45% N/A N/A N/A 3.113 4 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.097 0.014 0.45% N/A N/A N/A 3.083 1 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.032 0.014 0.46% N/A N/A N/A 3.018 12 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.704 0.014 0.52% N/A N/A N/A 2.69 12 0
May 2023 /NGK3:NMX Apr 26, 2023 2.688 0.014 0.52% N/A N/A N/A 2.674 19 0
Jun 2023 /NGM3:NMX May 26, 2023 2.713 0.014 0.52% N/A N/A N/A 2.699 12 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.74 0.014 0.51% N/A N/A N/A 2.726 12 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.766 0.014 0.51% N/A N/A N/A 2.752 23 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.769 0.014 0.51% N/A N/A N/A 2.755 1 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.803 0.014 0.50% N/A N/A N/A 2.789 16 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.879 0.014 0.49% N/A N/A N/A 2.865 1 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.032 0.014 0.46% N/A N/A N/A 3.018 1 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.157 0.014 0.45% N/A N/A N/A 3.143 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.127 0.014 0.45% N/A N/A N/A 3.113 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.062 0.014 0.46% N/A N/A N/A 3.048 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.734 0.014 0.51% N/A N/A N/A 2.72 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.718 0.014 0.52% N/A N/A N/A 2.704 2 0
Jun 2024 /NGM4:NMX May 29, 2024 2.744 0.014 0.51% N/A N/A N/A 2.73 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.772 0.014 0.51% N/A N/A N/A 2.758 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.798 0.014 0.50% N/A N/A N/A 2.784 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.802 0.014 0.50% N/A N/A N/A 2.788 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.837 0.014 0.50% N/A N/A N/A 2.823 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.913 0.014 0.48% N/A N/A N/A 2.899 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.066 0.014 0.46% N/A N/A N/A 3.052 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.191 0.014 0.44% N/A N/A N/A 3.177 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.159 0.014 0.45% N/A N/A N/A 3.145 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.091 0.014 0.45% N/A N/A N/A 3.077 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.761 0.014 0.51% N/A N/A N/A 2.747 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.745 0.014 0.51% N/A N/A N/A 2.731 1 0
Jun 2025 /NGM5:NMX May 28, 2025 2.775 0.014 0.51% N/A N/A N/A 2.761 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.809 0.014 0.50% N/A N/A N/A 2.795 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.842 0.014 0.50% N/A N/A N/A 2.828 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.847 0.014 0.49% N/A N/A N/A 2.833 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.885 0.014 0.49% N/A N/A N/A 2.871 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.961 0.014 0.48% N/A N/A N/A 2.947 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.114 0.014 0.45% N/A N/A N/A 3.10 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.239 0.014 0.43% N/A N/A N/A 3.225 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.205 0.014 0.44% N/A N/A N/A 3.191 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.132 0.014 0.45% N/A N/A N/A 3.118 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.797 0.014 0.50% N/A N/A N/A 2.783 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.782 0.014 0.51% N/A N/A N/A 2.768 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.815 0.014 0.50% N/A N/A N/A 2.801 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.86 0.014 0.49% N/A N/A N/A 2.846 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.90 0.014 0.49% N/A N/A N/A 2.886 0 0
Sep 2016 /NGU6:NMX Aug 27, 2026 2.915 0.014 0.48% N/A N/A N/A 2.901 0 0
Oct 2016 /NGV6:NMX Sep 28, 2026 2.97 0.014 0.47% N/A N/A N/A 2.956 0 0
Nov 2016 /NGX6:NMX Oct 28, 2026 3.048 0.014 0.46% N/A N/A N/A 3.034 0 0
Dec 2016 /NGZ6:NMX Nov 25, 2026 3.203 0.014 0.44% N/A N/A N/A 3.189 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  r   Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.