« Back to Futures & Commodities

Detailed Quote for Natural Gas Mar 2018 (/NG:NMX)

$ 2.604   0.024 (+0.93%) Volume: 4.77k 12:36 AM EST Feb 19, 2018
Today 5d 1m 3m 1y more
Last Price
2.604
Change $
0.024
Change %
0.93%
Volume
4.77k
Bid
2.604
Bid Size
30,000
Ask
2.605
Ask Size
20,000
Open
2.568
High
2.609
Low
2.564
Settlement
2.58
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
12:36
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2018 /NGH8:NMX Feb 26, 2018 2.604 0.024 0.93% 2.568 2.609 2.564 2.58 87692 4.77k
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.641 0.021 0.80% 2.608 2.643 2.605 2.62 290137 2.99k
May 2018 /NGK8:NMX Apr 26, 2018 2.673 0.022 0.83% 2.643 2.673 2.643 2.651 198294 1.26k
Jun 2018 /NGM8:NMX May 29, 2018 2.709 0.02 0.74% 2.674 2.71 2.673 2.689 77864 221
Jul 2018 /NGN8:NMX Jun 27, 2018 2.753 0.021 0.77% 2.724 2.753 2.724 2.732 98044 315
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.763 0.022 0.80% 2.737 2.763 2.737 2.741 54569 147
Sep 2018 /NGU8:NMX Aug 29, 2018 2.747 0.019 0.70% 2.728 2.749 2.725 2.728 61449 211
Oct 2018 /NGV8:NMX Sep 26, 2018 2.764 0.021 0.77% 2.745 2.77 2.74 2.743 115880 335
Nov 2018 /NGX8:NMX Oct 29, 2018 2.816 0.023 0.82% 2.808 2.819 2.808 2.793 39312 136
Dec 2018 /NGZ8:NMX Nov 28, 2018 2.942 0.024 0.82% 2.933 2.946 2.933 2.918 41183 35
Jan 2019 /NGF9:NMX Dec 27, 2018 3.031 0.026 0.87% 3.021 3.031 3.019 3.005 62513 53
Feb 2019 /NGG9:NMX Jan 29, 2019 2.997 0.017 0.57% 2.999 3.00 2.997 2.98 26195 24
Mar 2019 /NGH9:NMX Feb 26, 2019 2.908 0.021 0.73% 2.905 2.908 2.905 2.887 45535 17
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.649 0.02 0.76% 2.645 2.649 2.644 2.629 47821 50
May 2019 /NGK9:NMX Apr 26, 2019 2.614 0.005 0.19% 2.593 2.614 2.592 2.609 14479 4
Jun 2019 /NGM9:NMX May 29, 2019 2.645 0.006 0.23% 2.622 2.645 2.622 2.639 10650 416
Jul 2019 /NGN9:NMX Jun 26, 2019 2.681 0.01 0.37% 2.656 2.681 2.656 2.671 9491 305
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.685 0.009 0.34% 2.66 2.685 2.66 2.676 8074 198
Sep 2019 /NGU9:NMX Aug 28, 2019 2.675 0.009 0.34% 2.651 2.675 2.651 2.666 8716 162
Oct 2019 /NGV9:NMX Sep 26, 2019 2.71 0.017 0.63% 2.71 2.71 2.71 2.693 21020 15
Nov 2019 /NGX9:NMX Oct 29, 2019 2.758 0.01 0.36% 2.739 2.758 2.739 2.748 9232 20
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.894 0.009 0.31% 2.87 2.894 2.87 2.885 9819 47
Jan 2020 /NGF0:NMX Dec 27, 2019 3.015 0.01 0.33% 3.005 3.015 3.005 3.005 7328 77
Feb 2020 /NGG0:NMX Jan 29, 2020 2.988 0.002 0.07% 2.986 2.988 2.986 2.986 1439 39
Mar 2020 /NGH0:NMX Feb 26, 2020 2.89 -0.014 -0.48% 2.89 2.89 2.89 2.904 2249 6
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.642 0.006 0.23% N/A N/A N/A 2.636 1632 0
May 2020 /NGK0:NMX Apr 28, 2020 2.621 0.005 0.19% 2.624 2.624 2.621 2.616 936 12
Jun 2020 /NGM0:NMX May 27, 2020 2.649 0.006 0.23% 2.652 2.652 2.649 2.643 740 16
Jul 2020 /NGN0:NMX Jun 26, 2020 2.679 0.007 0.26% 2.679 2.679 2.679 2.672 678 6
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.682 0.008 0.30% 2.682 2.682 2.682 2.674 531 5
Sep 2020 /NGU0:NMX Aug 27, 2020 2.676 0.009 0.34% 2.676 2.676 2.676 2.667 526 4
Oct 2020 /NGV0:NMX Sep 28, 2020 2.705 0.01 0.37% 2.705 2.705 2.705 2.695 842 85
Nov 2020 /NGX0:NMX Oct 28, 2020 2.759 0.006 0.22% N/A N/A N/A 2.753 604 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.904 0.006 0.21% N/A N/A N/A 2.898 909 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.027 0.006 0.20% N/A N/A N/A 3.021 543 0
Feb 2021 /NGG1:NMX Jan 27, 2021 3.005 0.005 0.17% N/A N/A N/A 3.00 214 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.944 0.005 0.17% N/A N/A N/A 2.939 471 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.691 0.007 0.26% N/A N/A N/A 2.684 281 0
May 2021 /NGK1:NMX Apr 28, 2021 2.673 0.007 0.26% N/A N/A N/A 2.666 167 0
Jun 2021 /NGM1:NMX May 26, 2021 2.696 0.007 0.26% N/A N/A N/A 2.689 92 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.721 0.007 0.26% N/A N/A N/A 2.714 88 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.731 0.007 0.26% N/A N/A N/A 2.724 91 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.726 0.007 0.26% N/A N/A N/A 2.719 102 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.752 0.007 0.26% N/A N/A N/A 2.745 88 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.812 0.007 0.25% N/A N/A N/A 2.805 60 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.952 0.007 0.24% N/A N/A N/A 2.945 119 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.062 0.007 0.23% N/A N/A N/A 3.055 20 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.039 0.006 0.20% N/A N/A N/A 3.033 25 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.979 0.005 0.17% N/A N/A N/A 2.974 34 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.716 0.002 0.07% N/A N/A N/A 2.714 19 0
May 2022 /NGK2:NMX Apr 27, 2022 2.699 0.002 0.07% N/A N/A N/A 2.697 27 0
Jun 2022 /NGM2:NMX May 26, 2022 2.724 0.002 0.07% N/A N/A N/A 2.722 14 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.751 0.002 0.07% N/A N/A N/A 2.749 15 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.769 0.002 0.07% N/A N/A N/A 2.767 15 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.77 0.002 0.07% N/A N/A N/A 2.768 14 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.796 0.002 0.07% N/A N/A N/A 2.794 16 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.862 0.002 0.07% N/A N/A N/A 2.86 14 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.004 0.002 0.07% N/A N/A N/A 3.002 21 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.114 0.002 0.06% N/A N/A N/A 3.112 7 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.091 0.004 0.13% N/A N/A N/A 3.087 4 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.033 0.004 0.13% N/A N/A N/A 3.029 12 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.757 0.008 0.29% N/A N/A N/A 2.749 12 0
May 2023 /NGK3:NMX Apr 26, 2023 2.737 0.008 0.29% N/A N/A N/A 2.729 19 0
Jun 2023 /NGM3:NMX May 26, 2023 2.762 0.008 0.29% N/A N/A N/A 2.754 12 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.789 0.008 0.29% N/A N/A N/A 2.781 12 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.812 0.008 0.29% N/A N/A N/A 2.804 23 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.814 0.008 0.29% N/A N/A N/A 2.806 1 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.84 0.008 0.28% N/A N/A N/A 2.832 16 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.906 0.008 0.28% N/A N/A N/A 2.898 12 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.051 0.008 0.26% N/A N/A N/A 3.043 1 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.163 0.008 0.25% N/A N/A N/A 3.155 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.138 0.008 0.26% N/A N/A N/A 3.13 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.08 0.008 0.26% N/A N/A N/A 3.072 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.798 0.009 0.32% N/A N/A N/A 2.789 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.778 0.009 0.33% N/A N/A N/A 2.769 2 0
Jun 2024 /NGM4:NMX May 29, 2024 2.805 0.009 0.32% N/A N/A N/A 2.796 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.834 0.009 0.32% N/A N/A N/A 2.825 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.857 0.009 0.32% N/A N/A N/A 2.848 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.861 0.009 0.32% N/A N/A N/A 2.852 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.891 0.009 0.31% N/A N/A N/A 2.882 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.96 0.009 0.30% N/A N/A N/A 2.951 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.105 0.009 0.29% N/A N/A N/A 3.096 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.217 0.009 0.28% N/A N/A N/A 3.208 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.19 0.011 0.35% N/A N/A N/A 3.179 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.131 0.012 0.38% N/A N/A N/A 3.119 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.848 0.016 0.56% N/A N/A N/A 2.832 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.826 0.016 0.57% N/A N/A N/A 2.81 1 0
Jun 2025 /NGM5:NMX May 28, 2025 2.852 0.016 0.56% N/A N/A N/A 2.836 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.88 0.016 0.56% N/A N/A N/A 2.864 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.908 0.016 0.55% N/A N/A N/A 2.892 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.913 0.016 0.55% N/A N/A N/A 2.897 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.943 0.016 0.55% N/A N/A N/A 2.927 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.013 0.016 0.53% N/A N/A N/A 2.997 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.158 0.016 0.51% N/A N/A N/A 3.142 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.271 0.016 0.49% N/A N/A N/A 3.255 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.241 0.016 0.50% N/A N/A N/A 3.225 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.181 0.016 0.51% N/A N/A N/A 3.165 0 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.896 0.021 0.73% N/A N/A N/A 2.875 0 0
May 2026 /NGK6:NMX Apr 28, 2026 2.874 0.021 0.74% N/A N/A N/A 2.853 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.902 0.021 0.73% N/A N/A N/A 2.881 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.932 0.021 0.72% N/A N/A N/A 2.911 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.961 0.021 0.71% N/A N/A N/A 2.94 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.968 0.021 0.71% N/A N/A N/A 2.947 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.008 0.021 0.70% N/A N/A N/A 2.987 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.078 0.021 0.69% N/A N/A N/A 3.057 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.226 0.019 0.59% N/A N/A N/A 3.207 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.346 0.019 0.57% N/A N/A N/A 3.327 0 0
Feb 2017 /NGG7:NMX Jan 27, 2027 3.314 0.018 0.55% N/A N/A N/A 3.296 0 0
Mar 2017 /NGH7:NMX Feb 24, 2027 3.253 0.017 0.53% N/A N/A N/A 3.236 0 0
Apr 2017 /NGJ7:NMX Mar 29, 2027 2.943 0.017 0.58% N/A N/A N/A 2.926 0 0
May 2017 /NGK7:NMX Apr 28, 2027 2.921 0.017 0.59% N/A N/A N/A 2.904 0 0
Jun 2017 /NGM7:NMX May 26, 2027 2.946 0.017 0.58% N/A N/A N/A 2.929 0 0
Jul 2017 /NGN7:NMX Jun 28, 2027 2.974 0.017 0.57% N/A N/A N/A 2.957 0 0
Aug 2017 /NGQ7:NMX Jul 28, 2027 3.002 0.017 0.57% N/A N/A N/A 2.985 0 0
Sep 2017 /NGU7:NMX Aug 27, 2027 3.012 0.017 0.57% N/A N/A N/A 2.995 0 0
Oct 2017 /NGV7:NMX Sep 28, 2027 3.054 0.017 0.56% N/A N/A N/A 3.037 0 0
Nov 2017 /NGX7:NMX Oct 27, 2027 3.127 0.017 0.55% N/A N/A N/A 3.11 0 0
Dec 2017 /NGZ7:NMX Nov 26, 2027 3.277 0.015 0.46% N/A N/A N/A 3.262 0 0