« Back to Futures & Commodities

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

$ 2.898   -0.07 (-2.36%) Volume: 31.65k 9:27 AM EST Nov 24, 2017
Today 5d 1m 3m 1y more
Last Price
2.898
Change $
0.07
Change %
2.36%
Volume
31.65k
Bid
2.898
Bid Size
60,000
Ask
2.899
Ask Size
20,000
Open
2.90
High
2.986
Low
2.881
Settlement
2.968
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:27
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Dec 2017 /NGZ7:NMX Nov 28, 2017 2.898 -0.07 -2.36% 2.90 2.986 2.881 2.968 26517 31.65k
Jan 2018 /NGF8:NMX Dec 27, 2017 2.997 -0.062 -2.03% 2.998 3.081 2.984 3.059 359380 65.17k
Feb 2018 /NGG8:NMX Jan 29, 2018 3.005 -0.059 -1.93% 3.01 3.085 2.991 3.064 125079 9.41k
Mar 2018 /NGH8:NMX Feb 26, 2018 2.976 -0.058 -1.91% 2.981 3.053 2.963 3.034 192002 13.43k
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.875 -0.035 -1.20% 2.873 2.918 2.862 2.91 132019 11.56k
May 2018 /NGK8:NMX Apr 26, 2018 2.872 -0.03 -1.03% 2.90 2.909 2.857 2.902 104295 4.98k
Jun 2018 /NGM8:NMX May 29, 2018 2.903 -0.028 -0.96% 2.935 2.935 2.891 2.931 30658 1.01k
Jul 2018 /NGN8:NMX Jun 27, 2018 2.935 -0.03 -1.01% 2.951 2.953 2.925 2.965 45564 1.13k
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.94 -0.028 -0.94% 2.954 2.954 2.938 2.968 34094 389
Sep 2018 /NGU8:NMX Aug 29, 2018 2.924 -0.028 -0.95% 2.925 2.929 2.915 2.952 35338 91
Oct 2018 /NGV8:NMX Sep 26, 2018 2.949 -0.027 -0.91% 2.981 2.981 2.94 2.976 84266 1.43k
Nov 2018 /NGX8:NMX Oct 29, 2018 3.001 -0.027 -0.89% 3.014 3.014 2.993 3.028 29453 129
Dec 2018 /NGZ8:NMX Nov 28, 2018 3.136 -0.027 -0.85% 3.164 3.164 3.132 3.163 32093 96
Jan 2019 /NGF9:NMX Dec 27, 2018 3.225 -0.023 -0.71% 3.254 3.254 3.217 3.248 36466 487
Feb 2019 /NGG9:NMX Jan 29, 2019 3.186 -0.03 -0.93% 3.195 3.195 3.186 3.216 12058 50
Mar 2019 /NGH9:NMX Feb 26, 2019 3.123 -0.018 -0.57% 3.142 3.142 3.114 3.141 30311 593
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.791 0.004 0.14% 2.794 2.794 2.781 2.787 23867 404
May 2019 /NGK9:NMX Apr 26, 2019 2.747 0.008 0.29% N/A N/A N/A 2.739 8914 0
Jun 2019 /NGM9:NMX May 29, 2019 2.765 0.006 0.22% N/A N/A N/A 2.759 7436 0
Jul 2019 /NGN9:NMX Jun 26, 2019 2.79 0.006 0.22% N/A N/A N/A 2.784 5749 0
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.793 0.009 0.32% N/A N/A N/A 2.784 5261 0
Sep 2019 /NGU9:NMX Aug 28, 2019 2.778 0.008 0.29% N/A N/A N/A 2.77 5259 0
Oct 2019 /NGV9:NMX Sep 26, 2019 2.80 0.008 0.29% N/A N/A N/A 2.792 7255 0
Nov 2019 /NGX9:NMX Oct 29, 2019 2.851 0.00 0.00% N/A N/A N/A 2.851 5253 0
Dec 2019 /NGZ9:NMX Nov 26, 2019 3.003 0.00 0.00% N/A N/A N/A 3.003 5097 3
Jan 2020 /NGF0:NMX Dec 27, 2019 3.11 0.003 0.10% N/A N/A N/A 3.107 1927 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.081 0.00 0.00% N/A N/A N/A 3.081 645 0
Mar 2020 /NGH0:NMX Feb 26, 2020 3.027 0.00 0.00% N/A N/A N/A 3.027 969 0
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.734 0.00 0.00% N/A N/A N/A 2.734 1103 0
May 2020 /NGK0:NMX Apr 28, 2020 2.73 0.021 0.78% N/A N/A N/A 2.709 643 0
Jun 2020 /NGM0:NMX May 27, 2020 2.747 0.013 0.48% N/A N/A N/A 2.734 573 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.775 0.013 0.47% N/A N/A N/A 2.762 513 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.785 0.008 0.29% N/A N/A N/A 2.777 490 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.79 0.013 0.47% N/A N/A N/A 2.777 481 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.81 0.008 0.29% N/A N/A N/A 2.802 538 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.869 0.00 0.00% N/A N/A N/A 2.869 613 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 3.022 0.00 0.00% N/A N/A N/A 3.022 874 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.12 -0.009 -0.29% N/A N/A N/A 3.129 314 0
Feb 2021 /NGG1:NMX Jan 27, 2021 3.101 0.00 0.00% N/A N/A N/A 3.101 198 0
Mar 2021 /NGH1:NMX Feb 24, 2021 3.044 0.00 0.00% N/A N/A N/A 3.044 198 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.736 0.00 0.00% N/A N/A N/A 2.736 126 0
May 2021 /NGK1:NMX Apr 28, 2021 2.711 0.00 0.00% N/A N/A N/A 2.711 106 0
Jun 2021 /NGM1:NMX May 26, 2021 2.736 0.00 0.00% N/A N/A N/A 2.736 93 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.763 0.00 0.00% N/A N/A N/A 2.763 93 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.778 0.00 0.00% N/A N/A N/A 2.778 94 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.778 0.00 0.00% N/A N/A N/A 2.778 102 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.804 0.00 0.00% N/A N/A N/A 2.804 75 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.874 0.00 0.00% N/A N/A N/A 2.874 73 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 3.024 0.00 0.00% N/A N/A N/A 3.024 101 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.134 0.00 0.00% N/A N/A N/A 3.134 17 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.106 0.00 0.00% N/A N/A N/A 3.106 25 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.048 0.00 0.00% N/A N/A N/A 3.048 24 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.738 0.00 0.00% N/A N/A N/A 2.738 14 0
May 2022 /NGK2:NMX Apr 27, 2022 2.718 0.00 0.00% N/A N/A N/A 2.718 31 0
Jun 2022 /NGM2:NMX May 26, 2022 2.743 0.00 0.00% N/A N/A N/A 2.743 14 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.77 0.00 0.00% N/A N/A N/A 2.77 15 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.79 0.00 0.00% N/A N/A N/A 2.79 15 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.79 0.00 0.00% N/A N/A N/A 2.79 14 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.816 0.00 0.00% N/A N/A N/A 2.816 14 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.888 0.00 0.00% N/A N/A N/A 2.888 14 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.038 0.00 0.00% N/A N/A N/A 3.038 20 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.158 0.00 0.00% N/A N/A N/A 3.158 7 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.13 0.00 0.00% N/A N/A N/A 3.13 4 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.072 0.00 0.00% N/A N/A N/A 3.072 12 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.765 0.00 0.00% N/A N/A N/A 2.765 12 0
May 2023 /NGK3:NMX Apr 26, 2023 2.747 0.00 0.00% N/A N/A N/A 2.747 19 0
Jun 2023 /NGM3:NMX May 26, 2023 2.772 0.00 0.00% N/A N/A N/A 2.772 12 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.799 0.00 0.00% N/A N/A N/A 2.799 12 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.822 0.00 0.00% N/A N/A N/A 2.822 23 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.825 0.00 0.00% N/A N/A N/A 2.825 1 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.855 0.00 0.00% N/A N/A N/A 2.855 16 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.93 0.00 0.00% N/A N/A N/A 2.93 12 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.082 0.00 0.00% N/A N/A N/A 3.082 1 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.205 0.00 0.00% N/A N/A N/A 3.205 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.177 0.00 0.00% N/A N/A N/A 3.177 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.119 0.00 0.00% N/A N/A N/A 3.119 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.812 0.00 0.00% N/A N/A N/A 2.812 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.794 0.00 0.00% N/A N/A N/A 2.794 2 0
Jun 2024 /NGM4:NMX May 29, 2024 2.82 0.00 0.00% N/A N/A N/A 2.82 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.848 0.00 0.00% N/A N/A N/A 2.848 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.871 0.00 0.00% N/A N/A N/A 2.871 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.875 0.00 0.00% N/A N/A N/A 2.875 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.907 0.00 0.00% N/A N/A N/A 2.907 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.982 0.00 0.00% N/A N/A N/A 2.982 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.137 0.00 0.00% N/A N/A N/A 3.137 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.262 0.00 0.00% N/A N/A N/A 3.262 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.234 0.00 0.00% N/A N/A N/A 3.234 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.176 0.00 0.00% N/A N/A N/A 3.176 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.871 0.00 0.00% N/A N/A N/A 2.871 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.853 0.00 0.00% N/A N/A N/A 2.853 1 0
Jun 2025 /NGM5:NMX May 28, 2025 2.881 0.00 0.00% N/A N/A N/A 2.881 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.911 0.00 0.00% N/A N/A N/A 2.911 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.94 0.00 0.00% N/A N/A N/A 2.94 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.944 0.00 0.00% N/A N/A N/A 2.944 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.979 0.00 0.00% N/A N/A N/A 2.979 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.054 0.00 0.00% N/A N/A N/A 3.054 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.209 0.00 0.00% N/A N/A N/A 3.209 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.334 0.00 0.00% N/A N/A N/A 3.334 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.306 0.00 0.00% N/A N/A N/A 3.306 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.246 0.00 0.00% N/A N/A N/A 3.246 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.941 0.00 0.00% N/A N/A N/A 2.941 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.926 0.00 0.00% N/A N/A N/A 2.926 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.954 0.00 0.00% N/A N/A N/A 2.954 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.984 0.00 0.00% N/A N/A N/A 2.984 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 3.013 0.00 0.00% N/A N/A N/A 3.013 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 3.021 0.00 0.00% N/A N/A N/A 3.021 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.061 0.00 0.00% N/A N/A N/A 3.061 0 0
Nov 2016 /NGX6:NMX Oct 28, 2026 3.136 0.00 0.00% N/A N/A N/A 3.136 0 0
Dec 2016 /NGZ6:NMX Nov 25, 2026 3.291 0.00 0.00% N/A N/A N/A 3.291 0 0