« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2018 (/NG:NMX)
$ 2.734   0.074 (+2.78%) Volume: 120.83k 2:22 PM EDT Apr 20, 2018
Today 5d 1m 3m 1y more
Last Price
2.734
Change $
0.074
Change %
2.78%
Volume
120.83k
Bid
2.733
Bid Size
1,200
Ask
2.735
Ask Size
5,300
Open
2.675
High
2.746
Low
2.658
Settlement
2.66
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2:22
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2018 /NGK8:NMX Apr 26, 2018 2.734 0.074 2.78% 2.675 2.746 2.658 2.66 97293 120.83k
Jun 2018 /NGM8:NMX May 29, 2018 2.76 0.065 2.41% 2.71 2.773 2.691 2.695 277381 99.19k
Jul 2018 /NGN8:NMX Jun 27, 2018 2.801 0.058 2.11% 2.755 2.811 2.74 2.743 183219 27.67k
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.815 0.055 1.99% 2.77 2.825 2.756 2.76 62992 8.67k
Sep 2018 /NGU8:NMX Aug 29, 2018 2.80 0.054 1.97% 2.762 2.809 2.741 2.746 141529 10.33k
Oct 2018 /NGV8:NMX Sep 26, 2018 2.813 0.053 1.92% 2.774 2.823 2.755 2.76 119653 23.04k
Nov 2018 /NGX8:NMX Oct 29, 2018 2.857 0.047 1.67% 2.82 2.867 2.806 2.81 54041 11.16k
Dec 2018 /NGZ8:NMX Nov 28, 2018 2.971 0.039 1.33% 2.941 2.982 2.927 2.932 60402 8.71k
Jan 2019 /NGF9:NMX Dec 27, 2018 3.052 0.036 1.19% 3.028 3.063 3.011 3.016 81377 18k
Feb 2019 /NGG9:NMX Jan 29, 2019 3.013 0.033 1.11% 2.974 3.025 2.974 2.98 41445 5.8k
Mar 2019 /NGH9:NMX Feb 26, 2019 2.897 0.029 1.01% 2.875 2.909 2.862 2.868 79201 12.19k
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.603 0.018 0.70% 2.591 2.611 2.58 2.585 86039 10.81k
May 2019 /NGK9:NMX Apr 26, 2019 2.571 0.018 0.71% 2.56 2.574 2.547 2.553 33936 4.25k
Jun 2019 /NGM9:NMX May 29, 2019 2.594 0.014 0.54% 2.582 2.598 2.575 2.58 15847 1.89k
Jul 2019 /NGN9:NMX Jun 26, 2019 2.624 0.013 0.50% 2.611 2.629 2.606 2.611 14606 699
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.627 0.009 0.34% 2.618 2.634 2.613 2.618 14600 970
Sep 2019 /NGU9:NMX Aug 28, 2019 2.617 0.008 0.31% 2.609 2.627 2.604 2.609 16101 405
Oct 2019 /NGV9:NMX Sep 26, 2019 2.642 0.006 0.23% 2.635 2.652 2.63 2.636 30912 1.75k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.706 0.009 0.33% 2.696 2.71 2.69 2.697 18137 483
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.835 0.007 0.25% 2.822 2.835 2.819 2.828 14686 222
Jan 2020 /NGF0:NMX Dec 27, 2019 2.946 0.013 0.44% 2.934 2.946 2.93 2.933 10509 451
Feb 2020 /NGG0:NMX Jan 29, 2020 2.919 0.009 0.31% 2.917 2.919 2.91 2.91 1940 40
Mar 2020 /NGH0:NMX Feb 26, 2020 2.83 0.009 0.32% 2.824 2.831 2.823 2.821 2935 25
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.588 0.011 0.43% 2.582 2.588 2.582 2.577 4244 21
May 2020 /NGK0:NMX Apr 28, 2020 2.569 0.011 0.43% 2.567 2.569 2.567 2.558 1235 2
Jun 2020 /NGM0:NMX May 27, 2020 2.589 0.00 0.00% N/A N/A N/A 2.589 705 24
Jul 2020 /NGN0:NMX Jun 26, 2020 2.63 0.008 0.31% N/A N/A N/A 2.622 842 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.63 0.00 0.00% N/A N/A N/A 2.63 607 1
Sep 2020 /NGU0:NMX Aug 27, 2020 2.64 0.018 0.69% N/A N/A N/A 2.622 582 1
Oct 2020 /NGV0:NMX Sep 28, 2020 2.649 0.00 0.00% N/A N/A N/A 2.649 883 11
Nov 2020 /NGX0:NMX Oct 28, 2020 2.71 0.00 0.00% N/A N/A N/A 2.71 606 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.85 -0.008 -0.28% N/A N/A N/A 2.858 1134 0
Jan 2021 /NGF1:NMX Dec 29, 2020 2.99 0.017 0.57% N/A N/A N/A 2.973 798 0
Feb 2021 /NGG1:NMX Jan 27, 2021 2.975 0.022 0.75% N/A N/A N/A 2.953 430 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.872 0.00 0.00% N/A N/A N/A 2.872 671 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.624 0.00 0.00% N/A N/A N/A 2.624 440 0
May 2021 /NGK1:NMX Apr 28, 2021 2.602 0.00 0.00% N/A N/A N/A 2.602 295 0
Jun 2021 /NGM1:NMX May 26, 2021 2.628 0.00 0.00% N/A N/A N/A 2.628 226 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.656 0.00 0.00% N/A N/A N/A 2.656 215 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.666 0.00 0.00% N/A N/A N/A 2.666 218 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.663 0.00 0.00% N/A N/A N/A 2.663 231 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.691 0.00 0.00% N/A N/A N/A 2.691 220 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.752 0.00 0.00% N/A N/A N/A 2.752 199 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.899 0.00 0.00% N/A N/A N/A 2.899 286 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.045 0.029 0.96% N/A N/A N/A 3.016 31 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.994 0.00 0.00% N/A N/A N/A 2.994 32 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.934 0.00 0.00% N/A N/A N/A 2.934 37 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.68 -0.004 -0.15% N/A N/A N/A 2.684 20 0
May 2022 /NGK2:NMX Apr 27, 2022 2.662 0.00 0.00% N/A N/A N/A 2.662 16 0
Jun 2022 /NGM2:NMX May 26, 2022 2.687 0.00 0.00% N/A N/A N/A 2.687 14 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.714 0.00 0.00% N/A N/A N/A 2.714 15 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.731 0.00 0.00% N/A N/A N/A 2.731 15 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.732 0.00 0.00% N/A N/A N/A 2.732 14 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.76 0.00 0.00% N/A N/A N/A 2.76 16 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.823 0.00 0.00% N/A N/A N/A 2.823 14 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.971 0.00 0.00% N/A N/A N/A 2.971 21 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.087 0.00 0.00% N/A N/A N/A 3.087 7 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.065 0.00 0.00% N/A N/A N/A 3.065 4 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.005 0.00 0.00% N/A N/A N/A 3.005 12 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.745 0.00 0.00% N/A N/A N/A 2.745 12 0
May 2023 /NGK3:NMX Apr 26, 2023 2.727 0.00 0.00% N/A N/A N/A 2.727 18 0
Jun 2023 /NGM3:NMX May 26, 2023 2.752 0.00 0.00% N/A N/A N/A 2.752 12 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.779 0.00 0.00% N/A N/A N/A 2.779 12 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.802 0.00 0.00% N/A N/A N/A 2.802 23 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.804 0.00 0.00% N/A N/A N/A 2.804 1 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.832 0.00 0.00% N/A N/A N/A 2.832 16 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.897 0.00 0.00% N/A N/A N/A 2.897 12 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.045 0.00 0.00% N/A N/A N/A 3.045 1 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.161 0.00 0.00% N/A N/A N/A 3.161 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.139 0.00 0.00% N/A N/A N/A 3.139 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.079 0.00 0.00% N/A N/A N/A 3.079 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.809 0.00 0.00% N/A N/A N/A 2.809 11 0
May 2024 /NGK4:NMX Apr 26, 2024 2.791 0.00 0.00% N/A N/A N/A 2.791 2 0
Jun 2024 /NGM4:NMX May 29, 2024 2.818 0.00 0.00% N/A N/A N/A 2.818 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.847 0.00 0.00% N/A N/A N/A 2.847 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.871 0.00 0.00% N/A N/A N/A 2.871 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.876 0.00 0.00% N/A N/A N/A 2.876 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.906 0.00 0.00% N/A N/A N/A 2.906 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.971 0.00 0.00% N/A N/A N/A 2.971 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.117 0.00 0.00% N/A N/A N/A 3.117 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.232 0.00 0.00% N/A N/A N/A 3.232 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.209 0.00 0.00% N/A N/A N/A 3.209 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.149 0.00 0.00% N/A N/A N/A 3.149 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.869 0.00 0.00% N/A N/A N/A 2.869 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.851 0.00 0.00% N/A N/A N/A 2.851 1 0
Jun 2025 /NGM5:NMX May 28, 2025 2.877 0.00 0.00% N/A N/A N/A 2.877 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.905 0.00 0.00% N/A N/A N/A 2.905 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.93 0.00 0.00% N/A N/A N/A 2.93 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.935 0.00 0.00% N/A N/A N/A 2.935 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.965 0.00 0.00% N/A N/A N/A 2.965 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.032 0.00 0.00% N/A N/A N/A 3.032 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.18 0.00 0.00% N/A N/A N/A 3.18 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.297 0.00 0.00% N/A N/A N/A 3.297 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.272 0.00 0.00% N/A N/A N/A 3.272 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.212 0.00 0.00% N/A N/A N/A 3.212 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.927 0.00 0.00% N/A N/A N/A 2.927 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.904 0.00 0.00% N/A N/A N/A 2.904 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.928 0.00 0.00% N/A N/A N/A 2.928 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.954 0.00 0.00% N/A N/A N/A 2.954 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.978 0.00 0.00% N/A N/A N/A 2.978 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.981 0.00 0.00% N/A N/A N/A 2.981 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.013 0.00 0.00% N/A N/A N/A 3.013 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.081 0.00 0.00% N/A N/A N/A 3.081 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.229 0.00 0.00% N/A N/A N/A 3.229 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.348 0.00 0.00% N/A N/A N/A 3.348 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.323 0.00 0.00% N/A N/A N/A 3.323 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.263 0.00 0.00% N/A N/A N/A 3.263 0 0
Apr 2017 /NGJ7:NMX Mar 29, 2027 2.973 0.00 0.00% N/A N/A N/A 2.973 0 0
May 2017 /NGK7:NMX Apr 28, 2027 2.951 0.00 0.00% N/A N/A N/A 2.951 0 0
Jun 2017 /NGM7:NMX May 26, 2027 2.977 0.00 0.00% N/A N/A N/A 2.977 0 0
Jul 2017 /NGN7:NMX Jun 28, 2027 3.005 0.00 0.00% N/A N/A N/A 3.005 0 0
Aug 2017 /NGQ7:NMX Jul 28, 2027 3.031 0.00 0.00% N/A N/A N/A 3.031 0 0
Sep 2017 /NGU7:NMX Aug 27, 2027 3.036 0.00 0.00% N/A N/A N/A 3.036 0 0
Oct 2017 /NGV7:NMX Sep 28, 2027 3.074 0.00 0.00% N/A N/A N/A 3.074 0 0
Nov 2017 /NGX7:NMX Oct 27, 2027 3.147 0.00 0.00% N/A N/A N/A 3.147 0 0
Dec 2017 /NGZ7:NMX Nov 26, 2027 3.295 0.00 0.00% N/A N/A N/A 3.295 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.