« Back to Futures & Commodities

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

$ 3.133   0.037 (+1.20%) Volume: 1.51k 8:48 AM EDT Mar 29, 2017
Today 5d 1m 3m 1y more
Last Price
3.133
Change $
0.037
Change %
1.20%
Volume
1.51k
Bid
3.131
Bid Size
1,100
Ask
3.133
Ask Size
300
Open
3.089
High
3.14
Low
3.082
Settlement
3.096
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
8:48
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2017 /NGK7:NMX Apr 26, 2017 3.216 0.039 1.23% 3.169 3.222 3.161 3.177 315195 17.78k
Jun 2017 /NGM7:NMX May 26, 2017 3.286 0.035 1.08% 3.243 3.29 3.234 3.251 125677 4.74k
Jul 2017 /NGN7:NMX Jun 28, 2017 3.35 0.033 0.99% 3.306 3.353 3.297 3.317 140128 4.72k
Aug 2017 /NGQ7:NMX Jul 27, 2017 3.372 0.033 0.99% 3.325 3.376 3.325 3.339 57462 1.05k
Sep 2017 /NGU7:NMX Aug 29, 2017 3.36 0.034 1.02% 3.315 3.362 3.313 3.326 102814 691
Oct 2017 /NGV7:NMX Sep 27, 2017 3.37 0.033 0.99% 3.328 3.371 3.327 3.337 119844 1.98k
Nov 2017 /NGX7:NMX Oct 27, 2017 3.415 0.033 0.98% 3.375 3.417 3.375 3.382 42004 772
Dec 2017 /NGZ7:NMX Nov 28, 2017 3.53 0.033 0.94% 3.497 3.535 3.497 3.497 54012 562
Jan 2018 /NGF8:NMX Dec 27, 2017 3.602 0.029 0.81% 3.565 3.607 3.56 3.573 80361 1.62k
Feb 2018 /NGG8:NMX Jan 29, 2018 3.56 0.026 0.74% 3.526 3.562 3.519 3.534 29643 1.02k
Mar 2018 /NGH8:NMX Feb 26, 2018 3.466 0.024 0.70% 3.435 3.474 3.434 3.442 50667 1.46k
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.927 0.01 0.34% 2.908 2.938 2.907 2.917 77846 899
May 2018 /NGK8:NMX Apr 26, 2018 2.87 0.012 0.42% 2.87 2.87 2.862 2.858 25497 363
Jun 2018 /NGM8:NMX May 29, 2018 2.879 0.003 0.10% 2.89 2.89 2.879 2.876 14433 36
Jul 2018 /NGN8:NMX Jun 27, 2018 2.901 0.005 0.17% 2.901 2.901 2.901 2.896 15301 33
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.903 0.004 0.14% 2.903 2.904 2.903 2.899 12241 35
Sep 2018 /NGU8:NMX Aug 29, 2018 2.868 -0.01 -0.35% N/A N/A N/A 2.878 13790 15
Oct 2018 /NGV8:NMX Sep 26, 2018 2.891 -0.002 -0.07% N/A N/A N/A 2.893 24293 53
Nov 2018 /NGX8:NMX Oct 29, 2018 2.938 -0.005 -0.17% N/A N/A N/A 2.943 11394 16
Dec 2018 /NGZ8:NMX Nov 28, 2018 3.07 -0.007 -0.23% N/A N/A N/A 3.077 16468 0
Jan 2019 /NGF9:NMX Dec 27, 2018 3.171 -0.01 -0.31% N/A N/A N/A 3.181 7058 0
Feb 2019 /NGG9:NMX Jan 29, 2019 3.15 -0.005 -0.16% N/A N/A N/A 3.155 1979 0
Mar 2019 /NGH9:NMX Feb 26, 2019 3.085 -0.002 -0.06% N/A N/A N/A 3.087 3817 0
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.714 0.017 0.63% N/A N/A N/A 2.697 3453 0
May 2019 /NGK9:NMX Apr 26, 2019 2.68 0.008 0.30% N/A N/A N/A 2.672 1308 0
Jun 2019 /NGM9:NMX May 29, 2019 2.699 0.00 0.00% N/A N/A N/A 2.699 1334 0
Jul 2019 /NGN9:NMX Jun 26, 2019 2.754 0.025 0.92% N/A N/A N/A 2.729 1218 0
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.743 0.00 0.00% N/A N/A N/A 2.743 1187 0
Sep 2019 /NGU9:NMX Aug 28, 2019 2.743 0.00 0.00% N/A N/A N/A 2.743 1182 0
Oct 2019 /NGV9:NMX Sep 26, 2019 2.772 0.00 0.00% N/A N/A N/A 2.772 2410 0
Nov 2019 /NGX9:NMX Oct 29, 2019 2.845 0.011 0.39% N/A N/A N/A 2.834 1317 0
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.983 0.017 0.57% N/A N/A N/A 2.966 1373 0
Jan 2020 /NGF0:NMX Dec 27, 2019 3.08 0.002 0.06% N/A N/A N/A 3.078 664 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.062 0.018 0.59% 3.062 3.062 3.062 3.044 293 1
Mar 2020 /NGH0:NMX Feb 26, 2020 3.003 0.021 0.70% 3.003 3.003 3.003 2.982 337 1
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.683 0.026 0.98% N/A N/A N/A 2.657 401 0
May 2020 /NGK0:NMX Apr 28, 2020 2.673 0.028 1.06% N/A N/A N/A 2.645 213 0
Jun 2020 /NGM0:NMX May 27, 2020 2.706 0.028 1.05% N/A N/A N/A 2.678 192 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.713 0.00 0.00% N/A N/A N/A 2.713 237 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.74 0.00 0.00% N/A N/A N/A 2.74 194 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.742 0.00 0.00% N/A N/A N/A 2.742 174 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.772 0.00 0.00% N/A N/A N/A 2.772 197 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.839 0.00 0.00% N/A N/A N/A 2.839 184 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.975 0.00 0.00% N/A N/A N/A 2.975 584 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.093 0.00 0.00% N/A N/A N/A 3.093 132 0
Feb 2021 /NGG1:NMX Jan 27, 2021 3.085 0.027 0.88% N/A N/A N/A 3.058 123 0
Mar 2021 /NGH1:NMX Feb 24, 2021 3.022 0.028 0.94% N/A N/A N/A 2.994 106 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.683 0.019 0.71% N/A N/A N/A 2.664 60 0
May 2021 /NGK1:NMX Apr 28, 2021 2.652 0.00 0.00% N/A N/A N/A 2.652 53 0
Jun 2021 /NGM1:NMX May 26, 2021 2.678 0.00 0.00% N/A N/A N/A 2.678 54 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.708 0.00 0.00% N/A N/A N/A 2.708 52 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.733 0.00 0.00% N/A N/A N/A 2.733 52 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.738 0.00 0.00% N/A N/A N/A 2.738 58 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.768 0.00 0.00% N/A N/A N/A 2.768 54 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.836 0.00 0.00% N/A N/A N/A 2.836 53 0
Dec 2021 /NGZ1:NMX Nov 29, 2021 2.977 0.00 0.00% N/A N/A N/A 2.977 97 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.102 0.00 0.00% N/A N/A N/A 3.102 3 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.064 0.00 0.00% N/A N/A N/A 3.064 3 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.998 0.00 0.00% N/A N/A N/A 2.998 4 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.663 0.00 0.00% N/A N/A N/A 2.663 2 0
May 2022 /NGK2:NMX Apr 27, 2022 2.653 0.00 0.00% N/A N/A N/A 2.653 3 0
Jun 2022 /NGM2:NMX May 26, 2022 2.681 0.00 0.00% N/A N/A N/A 2.681 2 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.713 0.00 0.00% N/A N/A N/A 2.713 3 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.741 0.00 0.00% N/A N/A N/A 2.741 3 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.746 0.00 0.00% N/A N/A N/A 2.746 2 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.776 0.00 0.00% N/A N/A N/A 2.776 2 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.848 0.00 0.00% N/A N/A N/A 2.848 2 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.992 0.00 0.00% N/A N/A N/A 2.992 2 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.134 0.00 0.00% N/A N/A N/A 3.134 2 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.096 0.00 0.00% N/A N/A N/A 3.096 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.03 0.00 0.00% N/A N/A N/A 3.03 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.705 0.00 0.00% N/A N/A N/A 2.705 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.694 0.00 0.00% N/A N/A N/A 2.694 2 0
Jun 2023 /NGM3:NMX May 26, 2023 2.722 0.00 0.00% N/A N/A N/A 2.722 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.754 0.00 0.00% N/A N/A N/A 2.754 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.782 0.00 0.00% N/A N/A N/A 2.782 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.787 0.00 0.00% N/A N/A N/A 2.787 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.82 0.00 0.00% N/A N/A N/A 2.82 4 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.892 0.00 0.00% N/A N/A N/A 2.892 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.039 0.00 0.00% N/A N/A N/A 3.039 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.182 0.00 0.00% N/A N/A N/A 3.182 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.142 0.00 0.00% N/A N/A N/A 3.142 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.074 0.00 0.00% N/A N/A N/A 3.074 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.744 0.00 0.00% N/A N/A N/A 2.744 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.734 0.00 0.00% N/A N/A N/A 2.734 2 0
Jun 2024 /NGM4:NMX May 29, 2024 2.767 0.00 0.00% N/A N/A N/A 2.767 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.81 0.00 0.00% N/A N/A N/A 2.81 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.846 0.00 0.00% N/A N/A N/A 2.846 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.857 0.00 0.00% N/A N/A N/A 2.857 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.905 0.00 0.00% N/A N/A N/A 2.905 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.98 0.00 0.00% N/A N/A N/A 2.98 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.128 0.00 0.00% N/A N/A N/A 3.128 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.271 0.00 0.00% N/A N/A N/A 3.271 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.228 0.00 0.00% N/A N/A N/A 3.228 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.156 0.00 0.00% N/A N/A N/A 3.156 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.796 0.00 0.00% N/A N/A N/A 2.796 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.786 0.00 0.00% N/A N/A N/A 2.786 1 0
Jun 2025 /NGM5:NMX May 28, 2025 2.819 0.00 0.00% N/A N/A N/A 2.819 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.861 0.00 0.00% N/A N/A N/A 2.861 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.899 0.00 0.00% N/A N/A N/A 2.899 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.912 0.00 0.00% N/A N/A N/A 2.912 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.964 0.00 0.00% N/A N/A N/A 2.964 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.044 0.00 0.00% N/A N/A N/A 3.044 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.196 0.00 0.00% N/A N/A N/A 3.196 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.341 0.00 0.00% N/A N/A N/A 3.341 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.296 0.00 0.00% N/A N/A N/A 3.296 0 0
Mar 2016 /NGH6:NMX Feb 25, 2026 3.224 0.00 0.00% N/A N/A N/A 3.224 0 0
Apr 2016 /NGJ6:NMX Mar 27, 2026 2.856 0.00 0.00% N/A N/A N/A 2.856 0 0
May 2016 /NGK6:NMX Apr 28, 2026 2.841 0.00 0.00% N/A N/A N/A 2.841 0 0
Jun 2016 /NGM6:NMX May 27, 2026 2.876 0.00 0.00% N/A N/A N/A 2.876 0 0
Jul 2016 /NGN6:NMX Jun 26, 2026 2.921 0.00 0.00% N/A N/A N/A 2.921 0 0
Aug 2016 /NGQ6:NMX Jul 29, 2026 2.961 0.00 0.00% N/A N/A N/A 2.961 0 0
Sep 2016 /NGU6:NMX Aug 27, 2026 2.976 0.00 0.00% N/A N/A N/A 2.976 0 0
Oct 2016 /NGV6:NMX Sep 28, 2026 3.031 0.00 0.00% N/A N/A N/A 3.031 0 0
Nov 2016 /NGX6:NMX Oct 28, 2026 3.116 0.00 0.00% N/A N/A N/A 3.116 0 0
Dec 2016 /NGZ6:NMX Nov 25, 2026 3.271 0.00 0.00% N/A N/A N/A 3.271 0 0