Detailed Quote for Natural Gas Mar 2019 (/NG:NMX) |
|
|
|
|
|
Change $ |
 0.035
|
|
Change % |
 1.36%
|
|
|
|
|
|
|
|
|
|
|
|
|
|
close
Exchange Information
Listed On
New York Mercantile Exchange (NMX)
Exchange |
NMX
|
|
|
|
|
|
Delivery |
Symbol |
Expiry Date |
Last |
Chg |
% Chg |
Open |
High |
Low |
Settle |
Open Int |
Vol |
Mar 2019 |
/NGH9:NMX
|
Feb 26, 2019 |
2.608 |
0.035 |
1.36% |
2.621 |
2.629 |
2.604 |
2.573 |
129640 |
1.41k |
Apr 2019 |
/NGJ9:NMX
|
Mar 27, 2019 |
2.637 |
0.027 |
1.03% |
2.65 |
2.655 |
2.634 |
2.61 |
211617 |
672 |
May 2019 |
/NGK9:NMX
|
Apr 26, 2019 |
2.663 |
0.024 |
0.91% |
2.672 |
2.679 |
2.663 |
2.639 |
180930 |
344 |
Jun 2019 |
/NGM9:NMX
|
May 29, 2019 |
2.711 |
0.021 |
0.78% |
2.718 |
2.725 |
2.711 |
2.69 |
63558 |
166 |
Jul 2019 |
/NGN9:NMX
|
Jun 26, 2019 |
2.766 |
0.023 |
0.84% |
2.766 |
2.771 |
2.766 |
2.743 |
87472 |
87 |
Aug 2019 |
/NGQ9:NMX
|
Jul 29, 2019 |
2.788 |
0.025 |
0.90% |
2.782 |
2.794 |
2.781 |
2.763 |
52448 |
132 |
Sep 2019 |
/NGU9:NMX
|
Aug 28, 2019 |
2.791 |
0.036 |
1.31% |
2.734 |
2.793 |
2.734 |
2.755 |
88408 |
110 |
Oct 2019 |
/NGV9:NMX
|
Sep 26, 2019 |
2.791 |
0.016 |
0.58% |
2.791 |
2.791 |
2.791 |
2.775 |
117639 |
91 |
Nov 2019 |
/NGX9:NMX
|
Oct 29, 2019 |
2.846 |
0.02 |
0.71% |
2.846 |
2.846 |
2.846 |
2.826 |
43001 |
4 |
Dec 2019 |
/NGZ9:NMX
|
Nov 26, 2019 |
2.982 |
0.015 |
0.51% |
2.986 |
2.986 |
2.982 |
2.967 |
48405 |
2 |
Jan 2020 |
/NGF0:NMX
|
Dec 27, 2019 |
3.067 |
0.008 |
0.26% |
3.069 |
3.069 |
3.067 |
3.059 |
38378 |
2 |
Feb 2020 |
/NGG0:NMX
|
Jan 29, 2020 |
3.016 |
0.013 |
0.43% |
2.998 |
3.016 |
2.981 |
3.003 |
17808 |
1.32k |
Mar 2020 |
/NGH0:NMX
|
Feb 26, 2020 |
2.902 |
0.00 |
0.00% |
2.883 |
2.903 |
2.876 |
2.902 |
34112 |
4.81k |
Apr 2020 |
/NGJ0:NMX
|
Mar 27, 2020 |
2.59 |
-0.023 |
-0.88% |
2.596 |
2.596 |
2.59 |
2.613 |
26508 |
5 |
May 2020 |
/NGK0:NMX
|
Apr 28, 2020 |
2.562 |
-0.012 |
-0.47% |
2.56 |
2.574 |
2.554 |
2.574 |
17175 |
820 |
Jun 2020 |
/NGM0:NMX
|
May 27, 2020 |
2.589 |
-0.012 |
-0.46% |
2.58 |
2.601 |
2.58 |
2.601 |
11321 |
282 |
Jul 2020 |
/NGN0:NMX
|
Jun 26, 2020 |
2.616 |
-0.015 |
-0.57% |
2.605 |
2.631 |
2.605 |
2.631 |
8195 |
232 |
Aug 2020 |
/NGQ0:NMX
|
Jul 29, 2020 |
2.618 |
-0.014 |
-0.53% |
2.608 |
2.631 |
2.608 |
2.632 |
6687 |
202 |
Sep 2020 |
/NGU0:NMX
|
Aug 27, 2020 |
2.603 |
-0.012 |
-0.46% |
2.59 |
2.612 |
2.59 |
2.615 |
6628 |
163 |
Oct 2020 |
/NGV0:NMX
|
Sep 28, 2020 |
2.626 |
-0.013 |
-0.49% |
2.61 |
2.636 |
2.61 |
2.639 |
13256 |
265 |
Nov 2020 |
/NGX0:NMX
|
Oct 28, 2020 |
2.675 |
-0.008 |
-0.30% |
2.682 |
2.682 |
2.665 |
2.683 |
7023 |
200 |
Dec 2020 |
/NGZ0:NMX
|
Nov 25, 2020 |
2.827 |
-0.013 |
-0.46% |
2.832 |
2.832 |
2.823 |
2.84 |
6758 |
130 |
Jan 2021 |
/NGF1:NMX
|
Dec 29, 2020 |
2.945 |
-0.015 |
-0.51% |
2.957 |
2.957 |
2.945 |
2.96 |
3430 |
6 |
Feb 2021 |
/NGG1:NMX
|
Jan 27, 2021 |
2.886 |
-0.016 |
-0.55% |
2.888 |
2.888 |
2.886 |
2.902 |
1394 |
2 |
Mar 2021 |
/NGH1:NMX
|
Feb 24, 2021 |
2.745 |
-0.014 |
-0.51% |
2.745 |
2.745 |
2.745 |
2.759 |
4878 |
23 |
Apr 2021 |
/NGJ1:NMX
|
Mar 29, 2021 |
2.488 |
-0.018 |
-0.72% |
N/A |
N/A |
N/A |
2.506 |
2842 |
22 |
May 2021 |
/NGK1:NMX
|
Apr 28, 2021 |
2.455 |
-0.018 |
-0.73% |
N/A |
N/A |
N/A |
2.473 |
956 |
0 |
Jun 2021 |
/NGM1:NMX
|
May 26, 2021 |
2.492 |
-0.018 |
-0.72% |
N/A |
N/A |
N/A |
2.51 |
875 |
0 |
Jul 2021 |
/NGN1:NMX
|
Jun 28, 2021 |
2.531 |
-0.018 |
-0.71% |
N/A |
N/A |
N/A |
2.549 |
684 |
0 |
Aug 2021 |
/NGQ1:NMX
|
Jul 28, 2021 |
2.544 |
-0.018 |
-0.70% |
N/A |
N/A |
N/A |
2.562 |
854 |
0 |
Sep 2021 |
/NGU1:NMX
|
Aug 27, 2021 |
2.541 |
-0.018 |
-0.70% |
N/A |
N/A |
N/A |
2.559 |
727 |
0 |
Oct 2021 |
/NGV1:NMX
|
Sep 28, 2021 |
2.57 |
-0.018 |
-0.70% |
N/A |
N/A |
N/A |
2.588 |
861 |
0 |
Nov 2021 |
/NGX1:NMX
|
Oct 27, 2021 |
2.63 |
-0.021 |
-0.79% |
N/A |
N/A |
N/A |
2.651 |
879 |
0 |
Dec 2021 |
/NGZ1:NMX
|
Nov 26, 2021 |
2.82 |
-0.016 |
-0.56% |
2.82 |
2.82 |
2.82 |
2.836 |
976 |
1 |
Jan 2022 |
/NGF2:NMX
|
Dec 29, 2021 |
2.94 |
-0.015 |
-0.51% |
2.94 |
2.94 |
2.94 |
2.955 |
1605 |
1 |
Feb 2022 |
/NGG2:NMX
|
Jan 27, 2022 |
2.885 |
-0.015 |
-0.52% |
2.885 |
2.885 |
2.885 |
2.90 |
217 |
1 |
Mar 2022 |
/NGH2:NMX
|
Feb 24, 2022 |
2.757 |
-0.018 |
-0.65% |
N/A |
N/A |
N/A |
2.775 |
185 |
0 |
Apr 2022 |
/NGJ2:NMX
|
Mar 29, 2022 |
2.509 |
-0.016 |
-0.63% |
N/A |
N/A |
N/A |
2.525 |
150 |
0 |
May 2022 |
/NGK2:NMX
|
Apr 27, 2022 |
2.486 |
-0.016 |
-0.64% |
N/A |
N/A |
N/A |
2.502 |
132 |
0 |
Jun 2022 |
/NGM2:NMX
|
May 26, 2022 |
2.515 |
-0.016 |
-0.63% |
N/A |
N/A |
N/A |
2.531 |
111 |
0 |
Jul 2022 |
/NGN2:NMX
|
Jun 28, 2022 |
2.547 |
-0.016 |
-0.62% |
N/A |
N/A |
N/A |
2.563 |
107 |
0 |
Aug 2022 |
/NGQ2:NMX
|
Jul 27, 2022 |
2.55 |
-0.016 |
-0.62% |
N/A |
N/A |
N/A |
2.566 |
112 |
0 |
Sep 2022 |
/NGU2:NMX
|
Aug 29, 2022 |
2.547 |
-0.016 |
-0.62% |
N/A |
N/A |
N/A |
2.563 |
151 |
0 |
Oct 2022 |
/NGV2:NMX
|
Sep 28, 2022 |
2.576 |
-0.016 |
-0.62% |
N/A |
N/A |
N/A |
2.592 |
96 |
0 |
Nov 2022 |
/NGX2:NMX
|
Oct 27, 2022 |
2.641 |
-0.016 |
-0.60% |
N/A |
N/A |
N/A |
2.657 |
70 |
0 |
Dec 2022 |
/NGZ2:NMX
|
Nov 28, 2022 |
2.806 |
-0.016 |
-0.57% |
N/A |
N/A |
N/A |
2.822 |
61 |
0 |
Jan 2023 |
/NGF3:NMX
|
Dec 28, 2022 |
2.928 |
-0.016 |
-0.54% |
N/A |
N/A |
N/A |
2.944 |
50 |
0 |
Feb 2023 |
/NGG3:NMX
|
Jan 27, 2023 |
2.88 |
-0.016 |
-0.55% |
N/A |
N/A |
N/A |
2.896 |
31 |
0 |
Mar 2023 |
/NGH3:NMX
|
Feb 24, 2023 |
2.782 |
-0.016 |
-0.57% |
N/A |
N/A |
N/A |
2.798 |
28 |
0 |
Apr 2023 |
/NGJ3:NMX
|
Mar 29, 2023 |
2.557 |
-0.016 |
-0.62% |
N/A |
N/A |
N/A |
2.573 |
22 |
0 |
May 2023 |
/NGK3:NMX
|
Apr 26, 2023 |
2.554 |
-0.016 |
-0.62% |
N/A |
N/A |
N/A |
2.57 |
19 |
0 |
Jun 2023 |
/NGM3:NMX
|
May 26, 2023 |
2.592 |
-0.016 |
-0.61% |
N/A |
N/A |
N/A |
2.608 |
15 |
0 |
Jul 2023 |
/NGN3:NMX
|
Jun 28, 2023 |
2.632 |
-0.016 |
-0.60% |
N/A |
N/A |
N/A |
2.648 |
15 |
0 |
Aug 2023 |
/NGQ3:NMX
|
Jul 27, 2023 |
2.652 |
-0.016 |
-0.60% |
N/A |
N/A |
N/A |
2.668 |
26 |
0 |
Sep 2023 |
/NGU3:NMX
|
Aug 29, 2023 |
2.654 |
-0.016 |
-0.60% |
N/A |
N/A |
N/A |
2.67 |
4 |
0 |
Oct 2023 |
/NGV3:NMX
|
Sep 27, 2023 |
2.684 |
-0.016 |
-0.59% |
N/A |
N/A |
N/A |
2.70 |
26 |
0 |
Nov 2023 |
/NGX3:NMX
|
Oct 27, 2023 |
2.75 |
-0.016 |
-0.58% |
N/A |
N/A |
N/A |
2.766 |
17 |
0 |
Dec 2023 |
/NGZ3:NMX
|
Nov 28, 2023 |
2.915 |
-0.014 |
-0.48% |
N/A |
N/A |
N/A |
2.929 |
14 |
0 |
Jan 2024 |
/NGF4:NMX
|
Dec 27, 2023 |
3.04 |
-0.013 |
-0.43% |
N/A |
N/A |
N/A |
3.053 |
11 |
0 |
Feb 2024 |
/NGG4:NMX
|
Jan 29, 2024 |
3.002 |
-0.011 |
-0.37% |
N/A |
N/A |
N/A |
3.013 |
11 |
0 |
Mar 2024 |
/NGH4:NMX
|
Feb 27, 2024 |
2.919 |
-0.001 |
-0.03% |
N/A |
N/A |
N/A |
2.92 |
36 |
0 |
Apr 2024 |
/NGJ4:NMX
|
Mar 26, 2024 |
2.674 |
-0.011 |
-0.41% |
N/A |
N/A |
N/A |
2.685 |
25 |
0 |
May 2024 |
/NGK4:NMX
|
Apr 26, 2024 |
2.654 |
-0.016 |
-0.60% |
N/A |
N/A |
N/A |
2.67 |
16 |
0 |
Jun 2024 |
/NGM4:NMX
|
May 29, 2024 |
2.683 |
-0.018 |
-0.67% |
N/A |
N/A |
N/A |
2.701 |
11 |
0 |
Jul 2024 |
/NGN4:NMX
|
Jun 26, 2024 |
2.714 |
-0.021 |
-0.77% |
N/A |
N/A |
N/A |
2.735 |
11 |
0 |
Aug 2024 |
/NGQ4:NMX
|
Jul 29, 2024 |
2.732 |
-0.022 |
-0.80% |
N/A |
N/A |
N/A |
2.754 |
11 |
0 |
Sep 2024 |
/NGU4:NMX
|
Aug 28, 2024 |
2.734 |
-0.022 |
-0.80% |
N/A |
N/A |
N/A |
2.756 |
14 |
0 |
Oct 2024 |
/NGV4:NMX
|
Sep 26, 2024 |
2.763 |
-0.02 |
-0.72% |
N/A |
N/A |
N/A |
2.783 |
11 |
0 |
Nov 2024 |
/NGX4:NMX
|
Oct 29, 2024 |
2.829 |
-0.02 |
-0.70% |
N/A |
N/A |
N/A |
2.849 |
11 |
0 |
Dec 2024 |
/NGZ4:NMX
|
Nov 26, 2024 |
2.981 |
-0.02 |
-0.67% |
N/A |
N/A |
N/A |
3.001 |
11 |
0 |
Jan 2025 |
/NGF5:NMX
|
Dec 27, 2024 |
3.102 |
-0.02 |
-0.64% |
N/A |
N/A |
N/A |
3.122 |
0 |
0 |
Feb 2025 |
/NGG5:NMX
|
Jan 29, 2025 |
3.062 |
-0.02 |
-0.65% |
N/A |
N/A |
N/A |
3.082 |
0 |
0 |
Mar 2025 |
/NGH5:NMX
|
Feb 26, 2025 |
2.997 |
-0.02 |
-0.66% |
N/A |
N/A |
N/A |
3.017 |
0 |
0 |
Apr 2025 |
/NGJ5:NMX
|
Mar 27, 2025 |
2.772 |
-0.02 |
-0.72% |
N/A |
N/A |
N/A |
2.792 |
0 |
0 |
May 2025 |
/NGK5:NMX
|
Apr 28, 2025 |
2.757 |
-0.02 |
-0.72% |
N/A |
N/A |
N/A |
2.777 |
1 |
0 |
Jun 2025 |
/NGM5:NMX
|
May 28, 2025 |
2.786 |
-0.02 |
-0.71% |
N/A |
N/A |
N/A |
2.806 |
0 |
0 |
Jul 2025 |
/NGN5:NMX
|
Jun 26, 2025 |
2.818 |
-0.02 |
-0.70% |
N/A |
N/A |
N/A |
2.838 |
0 |
0 |
Aug 2025 |
/NGQ5:NMX
|
Jul 29, 2025 |
2.837 |
-0.02 |
-0.70% |
N/A |
N/A |
N/A |
2.857 |
0 |
0 |
Sep 2025 |
/NGU5:NMX
|
Aug 27, 2025 |
2.841 |
-0.02 |
-0.70% |
N/A |
N/A |
N/A |
2.861 |
0 |
0 |
Oct 2025 |
/NGV5:NMX
|
Sep 26, 2025 |
2.869 |
-0.02 |
-0.69% |
N/A |
N/A |
N/A |
2.889 |
0 |
0 |
Nov 2025 |
/NGX5:NMX
|
Oct 29, 2025 |
2.935 |
-0.02 |
-0.68% |
N/A |
N/A |
N/A |
2.955 |
0 |
0 |
Dec 2025 |
/NGZ5:NMX
|
Nov 25, 2025 |
3.087 |
-0.02 |
-0.64% |
N/A |
N/A |
N/A |
3.107 |
0 |
0 |
Jan 2026 |
/NGF6:NMX
|
Dec 29, 2025 |
3.208 |
-0.02 |
-0.62% |
N/A |
N/A |
N/A |
3.228 |
0 |
0 |
Feb 2026 |
/NGG6:NMX
|
Jan 28, 2026 |
3.171 |
-0.02 |
-0.63% |
N/A |
N/A |
N/A |
3.191 |
0 |
0 |
Mar 2026 |
/NGH6:NMX
|
Feb 25, 2026 |
3.106 |
-0.02 |
-0.64% |
N/A |
N/A |
N/A |
3.126 |
25 |
0 |
Apr 2026 |
/NGJ6:NMX
|
Mar 27, 2026 |
2.881 |
-0.02 |
-0.69% |
N/A |
N/A |
N/A |
2.901 |
25 |
0 |
May 2026 |
/NGK6:NMX
|
Apr 28, 2026 |
2.863 |
-0.02 |
-0.69% |
N/A |
N/A |
N/A |
2.883 |
0 |
0 |
Jun 2026 |
/NGM6:NMX
|
May 27, 2026 |
2.887 |
-0.02 |
-0.69% |
N/A |
N/A |
N/A |
2.907 |
0 |
0 |
Jul 2026 |
/NGN6:NMX
|
Jun 26, 2026 |
2.914 |
-0.02 |
-0.68% |
N/A |
N/A |
N/A |
2.934 |
0 |
0 |
Aug 2026 |
/NGQ6:NMX
|
Jul 29, 2026 |
2.934 |
-0.02 |
-0.68% |
N/A |
N/A |
N/A |
2.954 |
0 |
0 |
Sep 2026 |
/NGU6:NMX
|
Aug 27, 2026 |
2.938 |
-0.02 |
-0.68% |
N/A |
N/A |
N/A |
2.958 |
0 |
0 |
Oct 2026 |
/NGV6:NMX
|
Sep 28, 2026 |
2.966 |
-0.02 |
-0.67% |
N/A |
N/A |
N/A |
2.986 |
0 |
0 |
Nov 2026 |
/NGX6:NMX
|
Oct 28, 2026 |
3.032 |
-0.02 |
-0.66% |
N/A |
N/A |
N/A |
3.052 |
0 |
0 |
Dec 2026 |
/NGZ6:NMX
|
Nov 25, 2026 |
3.184 |
-0.02 |
-0.62% |
N/A |
N/A |
N/A |
3.204 |
0 |
0 |
Jan 2027 |
/NGF7:NMX
|
Dec 29, 2026 |
3.306 |
-0.02 |
-0.60% |
N/A |
N/A |
N/A |
3.326 |
0 |
0 |
Feb 2027 |
/NGG7:NMX
|
Jan 27, 2027 |
3.271 |
-0.02 |
-0.61% |
N/A |
N/A |
N/A |
3.291 |
0 |
0 |
Mar 2027 |
/NGH7:NMX
|
Feb 24, 2027 |
3.206 |
-0.02 |
-0.62% |
N/A |
N/A |
N/A |
3.226 |
25 |
0 |
Apr 2027 |
/NGJ7:NMX
|
Mar 29, 2027 |
2.981 |
-0.02 |
-0.67% |
N/A |
N/A |
N/A |
3.001 |
25 |
0 |
May 2027 |
/NGK7:NMX
|
Apr 28, 2027 |
2.963 |
-0.02 |
-0.67% |
N/A |
N/A |
N/A |
2.983 |
0 |
0 |
Jun 2027 |
/NGM7:NMX
|
May 26, 2027 |
2.99 |
-0.02 |
-0.66% |
N/A |
N/A |
N/A |
3.01 |
0 |
0 |
Jul 2027 |
/NGN7:NMX
|
Jun 28, 2027 |
3.019 |
-0.02 |
-0.66% |
N/A |
N/A |
N/A |
3.039 |
0 |
0 |
Aug 2027 |
/NGQ7:NMX
|
Jul 28, 2027 |
3.037 |
-0.02 |
-0.65% |
N/A |
N/A |
N/A |
3.057 |
0 |
0 |
Sep 2027 |
/NGU7:NMX
|
Aug 27, 2027 |
3.042 |
-0.02 |
-0.65% |
N/A |
N/A |
N/A |
3.062 |
0 |
0 |
Oct 2027 |
/NGV7:NMX
|
Sep 28, 2027 |
3.07 |
-0.02 |
-0.65% |
N/A |
N/A |
N/A |
3.09 |
0 |
0 |
Nov 2027 |
/NGX7:NMX
|
Oct 27, 2027 |
3.136 |
-0.02 |
-0.63% |
N/A |
N/A |
N/A |
3.156 |
0 |
0 |
Dec 2027 |
/NGZ7:NMX
|
Nov 26, 2027 |
3.287 |
-0.02 |
-0.60% |
N/A |
N/A |
N/A |
3.307 |
0 |
0 |
Jan 2028 |
/NGF8:NMX
|
Dec 29, 2027 |
3.409 |
-0.02 |
-0.58% |
N/A |
N/A |
N/A |
3.429 |
0 |
0 |
Feb 2018 |
/NGG8:NMX
|
Jan 27, 2028 |
3.374 |
-0.02 |
-0.59% |
N/A |
N/A |
N/A |
3.394 |
0 |
0 |
Mar 2018 |
/NGH8:NMX
|
Feb 25, 2028 |
3.309 |
-0.02 |
-0.60% |
N/A |
N/A |
N/A |
3.329 |
0 |
0 |
Apr 2018 |
/NGJ8:NMX
|
Mar 29, 2028 |
3.053 |
-0.02 |
-0.65% |
N/A |
N/A |
N/A |
3.073 |
0 |
0 |
May 2018 |
/NGK8:NMX
|
Apr 26, 2028 |
3.033 |
-0.02 |
-0.66% |
N/A |
N/A |
N/A |
3.053 |
0 |
0 |
Jun 2018 |
/NGM8:NMX
|
May 26, 2028 |
3.063 |
-0.02 |
-0.65% |
N/A |
N/A |
N/A |
3.083 |
0 |
0 |
Jul 2018 |
/NGN8:NMX
|
Jun 28, 2028 |
3.103 |
-0.02 |
-0.64% |
N/A |
N/A |
N/A |
3.123 |
0 |
0 |
Aug 2018 |
/NGQ8:NMX
|
Jul 27, 2028 |
3.143 |
-0.02 |
-0.63% |
N/A |
N/A |
N/A |
3.163 |
0 |
0 |
Sep 2018 |
/NGU8:NMX
|
Aug 29, 2028 |
3.156 |
-0.02 |
-0.63% |
N/A |
N/A |
N/A |
3.176 |
0 |
0 |
Oct 2018 |
/NGV8:NMX
|
Sep 27, 2028 |
3.202 |
-0.02 |
-0.62% |
N/A |
N/A |
N/A |
3.222 |
0 |
0 |
Nov 2018 |
/NGX8:NMX
|
Oct 27, 2028 |
3.268 |
-0.02 |
-0.61% |
N/A |
N/A |
N/A |
3.288 |
0 |
0 |
Dec 2018 |
/NGZ8:NMX
|
Nov 28, 2028 |
3.419 |
-0.02 |
-0.58% |
N/A |
N/A |
N/A |
3.439 |
0 |
0 |
|
|