Free Chat Friday (Every Friday) -- Our live chat room with stock and option alerts! Fridays, starting at 9:30 am, go to: https://goo.gl/O3l5KC use the password: freechatfriday

« Back to Futures & Commodities

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

$ 3.202   0.018 (+0.57%) Volume: 2.36k 8:59 AM EDT May 26, 2017
Today 5d 1m 3m 1y more
Last Price
3.202
Change $
0.018
Change %
0.57%
Volume
2.36k
Bid
3.202
Bid Size
400
Ask
3.204
Ask Size
100
Open
3.186
High
3.22
Low
3.168
Settlement
3.184
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
8:59
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jul 2017 /NGN7:NMX Jun 28, 2017 3.298 0.023 0.70% 3.282 3.314 3.256 3.275 303151 20.78k
Aug 2017 /NGQ7:NMX Jul 27, 2017 3.338 0.021 0.63% 3.32 3.353 3.297 3.317 154855 5.11k
Sep 2017 /NGU7:NMX Aug 29, 2017 3.319 0.02 0.61% 3.304 3.333 3.281 3.299 154160 2.39k
Oct 2017 /NGV7:NMX Sep 27, 2017 3.341 0.019 0.57% 3.327 3.355 3.304 3.322 197978 4.13k
Nov 2017 /NGX7:NMX Oct 27, 2017 3.399 0.02 0.59% 3.385 3.411 3.361 3.379 66887 1.65k
Dec 2017 /NGZ7:NMX Nov 28, 2017 3.517 0.015 0.43% 3.507 3.533 3.484 3.502 72906 1.66k
Jan 2018 /NGF8:NMX Dec 27, 2017 3.586 0.01 0.28% 3.579 3.605 3.558 3.576 102796 1.93k
Feb 2018 /NGG8:NMX Jan 29, 2018 3.556 0.009 0.25% 3.563 3.563 3.534 3.547 47656 551
Mar 2018 /NGH8:NMX Feb 26, 2018 3.478 0.015 0.43% 3.475 3.487 3.45 3.463 71739 1.54k
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.946 0.007 0.24% 2.944 2.955 2.94 2.939 98810 1.18k
May 2018 /NGK8:NMX Apr 26, 2018 2.883 0.003 0.10% 2.888 2.888 2.88 2.88 36224 387
Jun 2018 /NGM8:NMX May 29, 2018 2.91 0.003 0.10% 2.91 2.91 2.91 2.907 20654 373
Jul 2018 /NGN8:NMX Jun 27, 2018 2.928 -0.006 -0.20% N/A N/A N/A 2.934 24271 195
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.939 -0.003 -0.10% N/A N/A N/A 2.942 20046 178
Sep 2018 /NGU8:NMX Aug 29, 2018 2.918 -0.001 -0.03% 2.918 2.918 2.918 2.919 18223 94
Oct 2018 /NGV8:NMX Sep 26, 2018 2.933 -0.001 -0.03% N/A N/A N/A 2.934 40966 76
Nov 2018 /NGX8:NMX Oct 29, 2018 2.982 0.00 0.00% N/A N/A N/A 2.982 20301 147
Dec 2018 /NGZ8:NMX Nov 28, 2018 3.117 -0.001 -0.03% N/A N/A N/A 3.118 21691 138
Jan 2019 /NGF9:NMX Dec 27, 2018 3.213 0.001 0.03% N/A N/A N/A 3.212 10791 21
Feb 2019 /NGG9:NMX Jan 29, 2019 3.194 0.002 0.06% N/A N/A N/A 3.192 3196 17
Mar 2019 /NGH9:NMX Feb 26, 2019 3.11 -0.008 -0.26% N/A N/A N/A 3.118 5555 7
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.711 -0.001 -0.04% N/A N/A N/A 2.712 5187 0
May 2019 /NGK9:NMX Apr 26, 2019 2.675 0.003 0.11% N/A N/A N/A 2.672 1761 0
Jun 2019 /NGM9:NMX May 29, 2019 2.70 0.002 0.07% N/A N/A N/A 2.698 1717 0
Jul 2019 /NGN9:NMX Jun 26, 2019 2.728 -0.001 -0.04% N/A N/A N/A 2.729 1728 0
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.745 0.002 0.07% N/A N/A N/A 2.743 1508 0
Sep 2019 /NGU9:NMX Aug 28, 2019 2.735 0.00 0.00% N/A N/A N/A 2.735 1455 0
Oct 2019 /NGV9:NMX Sep 26, 2019 2.76 -0.001 -0.04% N/A N/A N/A 2.761 3636 0
Nov 2019 /NGX9:NMX Oct 29, 2019 2.834 0.00 0.00% N/A N/A N/A 2.834 1672 0
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.98 0.00 0.00% N/A N/A N/A 2.98 1689 0
Jan 2020 /NGF0:NMX Dec 27, 2019 3.092 -0.003 -0.10% N/A N/A N/A 3.095 886 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.062 0.00 0.00% N/A N/A N/A 3.062 517 0
Mar 2020 /NGH0:NMX Feb 26, 2020 2.999 0.00 0.00% N/A N/A N/A 2.999 585 0
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.671 0.00 0.00% N/A N/A N/A 2.671 753 0
May 2020 /NGK0:NMX Apr 28, 2020 2.661 0.00 0.00% N/A N/A N/A 2.661 625 0
Jun 2020 /NGM0:NMX May 27, 2020 2.694 0.00 0.00% N/A N/A N/A 2.694 538 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.729 0.00 0.00% N/A N/A N/A 2.729 521 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.754 0.00 0.00% N/A N/A N/A 2.754 487 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.754 0.00 0.00% N/A N/A N/A 2.754 487 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.784 0.00 0.00% N/A N/A N/A 2.784 514 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.864 0.00 0.00% N/A N/A N/A 2.864 521 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.018 0.00 0.00% N/A N/A N/A 3.018 819 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.143 0.00 0.00% N/A N/A N/A 3.143 138 0
Feb 2021 /NGG1:NMX Jan 27, 2021 3.108 0.00 0.00% N/A N/A N/A 3.108 129 0
Mar 2021 /NGH1:NMX Feb 24, 2021 3.043 0.00 0.00% N/A N/A N/A 3.043 117 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.721 0.00 0.00% N/A N/A N/A 2.721 77 0
May 2021 /NGK1:NMX Apr 28, 2021 2.711 0.00 0.00% N/A N/A N/A 2.711 67 0
Jun 2021 /NGM1:NMX May 26, 2021 2.739 0.00 0.00% N/A N/A N/A 2.739 68 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.771 0.00 0.00% N/A N/A N/A 2.771 66 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.796 0.00 0.00% N/A N/A N/A 2.796 67 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.801 0.00 0.00% N/A N/A N/A 2.801 74 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.831 0.00 0.00% N/A N/A N/A 2.831 69 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.911 0.00 0.00% N/A N/A N/A 2.911 68 0
Dec 2021 /NGZ1:NMX Nov 29, 2021 3.061 0.00 0.00% N/A N/A N/A 3.061 103 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.194 0.00 0.00% N/A N/A N/A 3.194 5 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.159 0.00 0.00% N/A N/A N/A 3.159 5 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.094 0.00 0.00% N/A N/A N/A 3.094 6 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.774 0.00 0.00% N/A N/A N/A 2.774 13 0
May 2022 /NGK2:NMX Apr 27, 2022 2.764 0.00 0.00% N/A N/A N/A 2.764 14 0
Jun 2022 /NGM2:NMX May 26, 2022 2.792 0.00 0.00% N/A N/A N/A 2.792 13 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.824 0.00 0.00% N/A N/A N/A 2.824 14 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.852 0.00 0.00% N/A N/A N/A 2.852 14 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.857 0.00 0.00% N/A N/A N/A 2.857 13 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.885 0.00 0.00% N/A N/A N/A 2.885 13 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.963 0.00 0.00% N/A N/A N/A 2.963 13 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.113 0.00 0.00% N/A N/A N/A 3.113 2 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.256 0.00 0.00% N/A N/A N/A 3.256 3 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.22 0.00 0.00% N/A N/A N/A 3.22 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.153 0.00 0.00% N/A N/A N/A 3.153 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.853 0.00 0.00% N/A N/A N/A 2.853 11 0
May 2023 /NGK3:NMX Apr 26, 2023 2.843 0.00 0.00% N/A N/A N/A 2.843 13 0
Jun 2023 /NGM3:NMX May 26, 2023 2.871 0.00 0.00% N/A N/A N/A 2.871 11 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.903 0.00 0.00% N/A N/A N/A 2.903 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.931 0.00 0.00% N/A N/A N/A 2.931 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.936 0.00 0.00% N/A N/A N/A 2.936 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.968 0.00 0.00% N/A N/A N/A 2.968 4 0
Nov 2023 /NGX3:NMX Oct 27, 2023 3.046 0.00 0.00% N/A N/A N/A 3.046 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.196 0.00 0.00% N/A N/A N/A 3.196 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.34 0.00 0.00% N/A N/A N/A 3.34 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.301 0.00 0.00% N/A N/A N/A 3.301 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.231 0.00 0.00% N/A N/A N/A 3.231 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.926 0.00 0.00% N/A N/A N/A 2.926 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.912 0.00 0.00% N/A N/A N/A 2.912 2 0
Jun 2024 /NGM4:NMX May 29, 2024 2.943 0.00 0.00% N/A N/A N/A 2.943 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.984 0.00 0.00% N/A N/A N/A 2.984 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 3.02 0.00 0.00% N/A N/A N/A 3.02 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 3.028 0.00 0.00% N/A N/A N/A 3.028 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 3.068 0.00 0.00% N/A N/A N/A 3.068 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 3.148 0.00 0.00% N/A N/A N/A 3.148 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.298 0.00 0.00% N/A N/A N/A 3.298 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.443 0.00 0.00% N/A N/A N/A 3.443 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.401 0.00 0.00% N/A N/A N/A 3.401 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.329 0.00 0.00% N/A N/A N/A 3.329 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 3.014 0.00 0.00% N/A N/A N/A 3.014 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.999 0.00 0.00% N/A N/A N/A 2.999 1 0
Jun 2025 /NGM5:NMX May 28, 2025 3.032 0.00 0.00% N/A N/A N/A 3.032 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 3.074 0.00 0.00% N/A N/A N/A 3.074 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 3.112 0.00 0.00% N/A N/A N/A 3.112 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 3.125 0.00 0.00% N/A N/A N/A 3.125 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 3.177 0.00 0.00% N/A N/A N/A 3.177 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.252 0.00 0.00% N/A N/A N/A 3.252 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.402 0.00 0.00% N/A N/A N/A 3.402 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.547 0.00 0.00% N/A N/A N/A 3.547 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.504 0.00 0.00% N/A N/A N/A 3.504 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.429 0.00 0.00% N/A N/A N/A 3.429 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 3.101 0.00 0.00% N/A N/A N/A 3.101 0 0
May 2016 /NGK6:NMX Apr 28, 2026 3.086 0.00 0.00% N/A N/A N/A 3.086 0 0
Jun 2016 /NGM6:NMX May 27, 2026 3.119 0.00 0.00% N/A N/A N/A 3.119 0 0
Jul 2016 /NGN6:NMX Jun 26, 2026 3.164 0.00 0.00% N/A N/A N/A 3.164 0 0
Aug 2016 /NGQ6:NMX Jul 29, 2026 3.204 0.00 0.00% N/A N/A N/A 3.204 0 0
Sep 2016 /NGU6:NMX Aug 27, 2026 3.219 0.00 0.00% N/A N/A N/A 3.219 0 0
Oct 2016 /NGV6:NMX Sep 28, 2026 3.274 0.00 0.00% N/A N/A N/A 3.274 0 0
Nov 2016 /NGX6:NMX Oct 28, 2026 3.354 0.00 0.00% N/A N/A N/A 3.354 0 0
Dec 2016 /NGZ6:NMX Nov 25, 2026 3.514 0.00 0.00% N/A N/A N/A 3.514 0 0