« Back to Futures & Commodities

Detailed Quote for Natural Gas Jan 2019 (/NG:NMX)
$ 4.107   -0.029 (-0.70%) Volume: 1.68k 9:37 PM EST 12-Dec-2018
Today 5d 1m 3m 1y more
Last Price
4.107
Change $
0.029
Change %
0.70%
Volume
1.68k
Bid
4.105
Bid Size
300
Ask
4.107
Ask Size
100
Open
4.096
High
4.119
Low
4.085
Settlement
4.136
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:37
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jan 2019 /NGF9:NMX Dec 27, 2018 4.107 -0.029 -0.70% 4.096 4.119 4.085 4.136 161700 1.68k
Feb 2019 /NGG9:NMX Jan 29, 2019 4.014 -0.021 -0.52% 4.001 4.023 3.991 4.035 147641 563
Mar 2019 /NGH9:NMX Feb 26, 2019 3.83 -0.023 -0.60% 3.817 3.837 3.817 3.853 216405 303
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.929 0.005 0.17% 2.919 2.939 2.919 2.924 148442 181
May 2019 /NGK9:NMX Apr 26, 2019 2.824 0.003 0.11% 2.823 2.826 2.814 2.821 122260 46
Jun 2019 /NGM9:NMX May 29, 2019 2.846 0.007 0.25% 2.834 2.846 2.834 2.839 42261 7
Jul 2019 /NGN9:NMX Jun 26, 2019 2.865 0.00 0.00% N/A N/A N/A 2.865 44942 1
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.862 0.00 0.00% N/A N/A N/A 2.862 47523 1
Sep 2019 /NGU9:NMX Aug 28, 2019 2.831 0.00 0.00% N/A N/A N/A 2.831 37559 0
Oct 2019 /NGV9:NMX Sep 26, 2019 2.857 0.00 0.00% N/A N/A N/A 2.857 93468 0
Nov 2019 /NGX9:NMX Oct 29, 2019 2.901 0.00 0.00% N/A N/A N/A 2.901 38408 0
Dec 2019 /NGZ9:NMX Nov 26, 2019 3.055 0.00 0.00% N/A N/A N/A 3.055 39410 0
Jan 2020 /NGF0:NMX Dec 27, 2019 3.169 0.00 0.00% N/A N/A N/A 3.169 39783 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.112 0.00 0.00% N/A N/A N/A 3.112 10908 0
Mar 2020 /NGH0:NMX Feb 26, 2020 2.917 0.00 0.00% N/A N/A N/A 2.917 14346 0
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.539 0.00 0.00% N/A N/A N/A 2.539 18764 0
May 2020 /NGK0:NMX Apr 28, 2020 2.489 0.00 0.00% N/A N/A N/A 2.489 7787 0
Jun 2020 /NGM0:NMX May 27, 2020 2.529 0.00 0.00% N/A N/A N/A 2.529 6069 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.578 0.00 0.00% N/A N/A N/A 2.578 5854 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.581 0.00 0.00% N/A N/A N/A 2.581 3599 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.556 0.00 0.00% N/A N/A N/A 2.556 2938 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.569 0.00 0.00% N/A N/A N/A 2.569 6981 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.631 0.00 0.00% N/A N/A N/A 2.631 3039 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.813 0.00 0.00% N/A N/A N/A 2.813 3874 0
Jan 2021 /NGF1:NMX Dec 29, 2020 2.933 0.00 0.00% N/A N/A N/A 2.933 1610 0
Feb 2021 /NGG1:NMX Jan 27, 2021 2.872 0.00 0.00% N/A N/A N/A 2.872 912 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.707 0.00 0.00% N/A N/A N/A 2.707 1953 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.464 0.00 0.00% N/A N/A N/A 2.464 1500 0
May 2021 /NGK1:NMX Apr 28, 2021 2.438 0.00 0.00% N/A N/A N/A 2.438 632 0
Jun 2021 /NGM1:NMX May 26, 2021 2.475 0.00 0.00% N/A N/A N/A 2.475 554 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.515 0.00 0.00% N/A N/A N/A 2.515 503 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.532 0.00 0.00% N/A N/A N/A 2.532 552 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.527 0.00 0.00% N/A N/A N/A 2.527 540 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.553 0.00 0.00% N/A N/A N/A 2.553 675 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.618 0.00 0.00% N/A N/A N/A 2.618 674 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.794 0.00 0.00% N/A N/A N/A 2.794 730 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.916 0.00 0.00% N/A N/A N/A 2.916 345 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.866 0.00 0.00% N/A N/A N/A 2.866 186 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.771 0.00 0.00% N/A N/A N/A 2.771 183 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.531 0.00 0.00% N/A N/A N/A 2.531 141 0
May 2022 /NGK2:NMX Apr 27, 2022 2.506 0.00 0.00% N/A N/A N/A 2.506 125 0
Jun 2022 /NGM2:NMX May 26, 2022 2.535 0.00 0.00% N/A N/A N/A 2.535 106 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.567 0.00 0.00% N/A N/A N/A 2.567 100 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.578 0.00 0.00% N/A N/A N/A 2.578 107 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.568 0.00 0.00% N/A N/A N/A 2.568 145 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.589 0.00 0.00% N/A N/A N/A 2.589 81 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.654 0.00 0.00% N/A N/A N/A 2.654 65 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.804 0.00 0.00% N/A N/A N/A 2.804 61 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.916 0.00 0.00% N/A N/A N/A 2.916 0 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.871 0.00 0.00% N/A N/A N/A 2.871 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.786 0.00 0.00% N/A N/A N/A 2.786 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.568 0.00 0.00% N/A N/A N/A 2.568 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.558 0.00 0.00% N/A N/A N/A 2.558 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.595 0.00 0.00% N/A N/A N/A 2.595 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.633 0.00 0.00% N/A N/A N/A 2.633 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.653 0.00 0.00% N/A N/A N/A 2.653 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.659 0.00 0.00% N/A N/A N/A 2.659 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.689 0.00 0.00% N/A N/A N/A 2.689 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.754 0.00 0.00% N/A N/A N/A 2.754 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.901 0.00 0.00% N/A N/A N/A 2.901 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.006 0.00 0.00% N/A N/A N/A 3.006 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.964 0.00 0.00% N/A N/A N/A 2.964 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.889 0.00 0.00% N/A N/A N/A 2.889 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.649 0.00 0.00% N/A N/A N/A 2.649 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.633 0.00 0.00% N/A N/A N/A 2.633 16 0
Jun 2024 /NGM4:NMX May 29, 2024 2.662 0.00 0.00% N/A N/A N/A 2.662 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.694 0.00 0.00% N/A N/A N/A 2.694 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.713 0.00 0.00% N/A N/A N/A 2.713 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.718 0.00 0.00% N/A N/A N/A 2.718 14 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.748 0.00 0.00% N/A N/A N/A 2.748 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.814 0.00 0.00% N/A N/A N/A 2.814 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.964 0.00 0.00% N/A N/A N/A 2.964 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.079 0.00 0.00% N/A N/A N/A 3.079 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.044 0.00 0.00% N/A N/A N/A 3.044 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.979 0.00 0.00% N/A N/A N/A 2.979 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.751 0.00 0.00% N/A N/A N/A 2.751 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.733 0.00 0.00% N/A N/A N/A 2.733 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.762 0.00 0.00% N/A N/A N/A 2.762 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.794 0.00 0.00% N/A N/A N/A 2.794 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.813 0.00 0.00% N/A N/A N/A 2.813 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.817 0.00 0.00% N/A N/A N/A 2.817 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.848 0.00 0.00% N/A N/A N/A 2.848 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.914 0.00 0.00% N/A N/A N/A 2.914 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.066 0.00 0.00% N/A N/A N/A 3.066 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.188 0.00 0.00% N/A N/A N/A 3.188 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.154 0.00 0.00% N/A N/A N/A 3.154 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.089 0.00 0.00% N/A N/A N/A 3.089 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.879 0.00 0.00% N/A N/A N/A 2.879 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.863 0.00 0.00% N/A N/A N/A 2.863 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.887 0.00 0.00% N/A N/A N/A 2.887 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.914 0.00 0.00% N/A N/A N/A 2.914 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.934 0.00 0.00% N/A N/A N/A 2.934 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.938 0.00 0.00% N/A N/A N/A 2.938 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 2.966 0.00 0.00% N/A N/A N/A 2.966 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.032 0.00 0.00% N/A N/A N/A 3.032 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.177 0.00 0.00% N/A N/A N/A 3.177 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.297 0.00 0.00% N/A N/A N/A 3.297 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.264 0.00 0.00% N/A N/A N/A 3.264 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.199 0.00 0.00% N/A N/A N/A 3.199 0 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 2.966 0.00 0.00% N/A N/A N/A 2.966 0 0
May 2027 /NGK7:NMX Apr 28, 2027 2.947 0.00 0.00% N/A N/A N/A 2.947 0 0
Jun 2027 /NGM7:NMX May 26, 2027 2.973 0.00 0.00% N/A N/A N/A 2.973 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.001 0.00 0.00% N/A N/A N/A 3.001 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.019 0.00 0.00% N/A N/A N/A 3.019 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.024 0.00 0.00% N/A N/A N/A 3.024 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.052 0.00 0.00% N/A N/A N/A 3.052 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.118 0.00 0.00% N/A N/A N/A 3.118 0 0
Dec 2017 /NGZ7:NMX Nov 26, 2027 3.265 0.00 0.00% N/A N/A N/A 3.265 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.