« Back to Futures & Commodities

Detailed Quote for Natural Gas Mar 2019 (/NG:NMX)

$ 2.608   0.035 (+1.36%) Volume: 1.41k 9:42 PM EST 17-Feb-2019
Today 5d 1m 3m 1y more
Last Price
2.608
Change $
0.035
Change %
1.36%
Volume
1.41k
Bid
2.605
Bid Size
300
Ask
2.608
Ask Size
200
Open
2.621
High
2.629
Low
2.604
Settlement
2.573
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:42
Exchange
NMX

 
Natural Gas Futures
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