« Back to Futures & Commodities

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

$ 2.614   0.022 (+0.85%) Volume: 506 9:08 PM EST Feb 22, 2017
Today 5d 1m 3m 1y more
Last Price
2.614
Change $
0.022
Change %
0.85%
Volume
506
Bid
2.612
Bid Size
400
Ask
2.616
Ask Size
500
Open
2.598
High
2.622
Low
2.569
Settlement
2.592
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
9:08
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2017 /NGH7:NMX Feb 24, 2017 2.614 0.022 0.85% 2.598 2.622 2.569 2.592 0 506
Apr 2017 /NGJ7:NMX Mar 29, 2017 2.723 0.022 0.81% 2.702 2.727 2.692 2.701 0 1.57k
May 2017 /NGK7:NMX Apr 26, 2017 2.806 0.026 0.94% 2.784 2.806 2.78 2.78 0 347
Jun 2017 /NGM7:NMX May 26, 2017 2.876 0.018 0.63% 2.846 2.876 2.846 2.858 0 110
Jul 2017 /NGN7:NMX Jun 28, 2017 2.932 0.005 0.17% 2.932 2.932 2.932 2.927 0 54
Aug 2017 /NGQ7:NMX Jul 27, 2017 2.966 0.016 0.54% 2.948 2.966 2.948 2.95 0 136
Sep 2017 /NGU7:NMX Aug 29, 2017 2.945 0.003 0.10% 2.945 2.945 2.945 2.942 0 6
Oct 2017 /NGV7:NMX Sep 27, 2017 2.971 0.013 0.44% 2.957 2.971 2.955 2.958 0 66
Nov 2017 /NGX7:NMX Oct 27, 2017 3.03 0.003 0.10% N/A N/A N/A 3.027 0 11
Dec 2017 /NGZ7:NMX Nov 28, 2017 3.163 -0.005 -0.16% 3.163 3.163 3.163 3.168 0 14
Jan 2018 /NGF8:NMX Dec 27, 2017 3.255 -0.004 -0.12% 3.255 3.255 3.255 3.259 0 31
Feb 2018 /NGG8:NMX Jan 29, 2018 3.24 0.00 0.00% N/A N/A N/A 3.24 0 0
Mar 2018 /NGH8:NMX Feb 26, 2018 3.17 -0.002 -0.06% N/A N/A N/A 3.172 0 7
Apr 2018 /NGJ8:NMX Mar 27, 2018 2.763 -0.004 -0.14% N/A N/A N/A 2.767 0 7
May 2018 /NGK8:NMX Apr 26, 2018 2.737 0.003 0.11% N/A N/A N/A 2.734 0 0
Jun 2018 /NGM8:NMX May 29, 2018 2.758 -0.006 -0.22% N/A N/A N/A 2.764 0 0
Jul 2018 /NGN8:NMX Jun 27, 2018 2.801 0.004 0.14% N/A N/A N/A 2.797 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2018 2.802 -0.004 -0.14% N/A N/A N/A 2.806 0 0
Sep 2018 /NGU8:NMX Aug 29, 2018 2.785 -0.005 -0.18% N/A N/A N/A 2.79 0 0
Oct 2018 /NGV8:NMX Sep 26, 2018 2.81 0.002 0.07% N/A N/A N/A 2.808 0 0
Nov 2018 /NGX8:NMX Oct 29, 2018 2.87 0.011 0.38% N/A N/A N/A 2.859 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2018 3.01 0.012 0.40% N/A N/A N/A 2.998 0 0
Jan 2019 /NGF9:NMX Dec 27, 2018 3.101 -0.005 -0.16% N/A N/A N/A 3.106 0 0
Feb 2019 /NGG9:NMX Jan 29, 2019 3.092 0.001 0.03% N/A N/A N/A 3.091 0 0
Mar 2019 /NGH9:NMX Feb 26, 2019 3.041 0.00 0.00% N/A N/A N/A 3.041 0 0
Apr 2019 /NGJ9:NMX Mar 27, 2019 2.689 0.00 0.00% N/A N/A N/A 2.689 0 0
May 2019 /NGK9:NMX Apr 26, 2019 2.658 0.00 0.00% N/A N/A N/A 2.658 0 0
Jun 2019 /NGM9:NMX May 29, 2019 2.683 0.00 0.00% N/A N/A N/A 2.683 0 0
Jul 2019 /NGN9:NMX Jun 26, 2019 2.71 0.00 0.00% N/A N/A N/A 2.71 0 0
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.722 0.00 0.00% N/A N/A N/A 2.722 0 0
Sep 2019 /NGU9:NMX Aug 28, 2019 2.70 -0.018 -0.66% N/A N/A N/A 2.718 0 0
Oct 2019 /NGV9:NMX Sep 26, 2019 2.743 0.00 0.00% N/A N/A N/A 2.743 0 0
Nov 2019 /NGX9:NMX Oct 29, 2019 2.807 0.00 0.00% N/A N/A N/A 2.807 0 0
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.946 0.00 0.00% N/A N/A N/A 2.946 0 0
Jan 2020 /NGF0:NMX Dec 27, 2019 3.064 0.00 0.00% N/A N/A N/A 3.064 0 0
Feb 2020 /NGG0:NMX Jan 29, 2020 3.036 0.00 0.00% N/A N/A N/A 3.036 0 0
Mar 2020 /NGH0:NMX Feb 26, 2020 2.978 0.00 0.00% N/A N/A N/A 2.978 0 0
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.675 0.002 0.07% N/A N/A N/A 2.673 0 0
May 2020 /NGK0:NMX Apr 28, 2020 2.665 0.00 0.00% N/A N/A N/A 2.665 0 0
Jun 2020 /NGM0:NMX May 27, 2020 2.698 0.00 0.00% N/A N/A N/A 2.698 0 0
Jul 2020 /NGN0:NMX Jun 26, 2020 2.733 0.00 0.00% N/A N/A N/A 2.733 0 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.76 0.00 0.00% N/A N/A N/A 2.76 0 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.762 0.00 0.00% N/A N/A N/A 2.762 0 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.792 0.00 0.00% N/A N/A N/A 2.792 0 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.856 0.00 0.00% N/A N/A N/A 2.856 0 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.995 0.00 0.00% N/A N/A N/A 2.995 0 0
Jan 2021 /NGF1:NMX Dec 29, 2020 3.115 0.00 0.00% N/A N/A N/A 3.115 0 0
Feb 2021 /NGG1:NMX Jan 27, 2021 3.08 0.00 0.00% N/A N/A N/A 3.08 0 0
Mar 2021 /NGH1:NMX Feb 24, 2021 3.015 0.00 0.00% N/A N/A N/A 3.015 0 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.675 0.00 0.00% N/A N/A N/A 2.675 0 0
May 2021 /NGK1:NMX Apr 28, 2021 2.663 0.00 0.00% N/A N/A N/A 2.663 0 0
Jun 2021 /NGM1:NMX May 26, 2021 2.689 0.00 0.00% N/A N/A N/A 2.689 0 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.719 0.00 0.00% N/A N/A N/A 2.719 0 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.744 0.00 0.00% N/A N/A N/A 2.744 0 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.749 0.00 0.00% N/A N/A N/A 2.749 0 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.78 0.00 0.00% N/A N/A N/A 2.78 0 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.85 0.00 0.00% N/A N/A N/A 2.85 0 0
Dec 2021 /NGZ1:NMX Nov 29, 2021 2.995 0.00 0.00% N/A N/A N/A 2.995 0 0
Jan 2022 /NGF2:NMX Dec 29, 2021 3.12 0.00 0.00% N/A N/A N/A 3.12 0 0
Feb 2022 /NGG2:NMX Jan 27, 2022 3.085 0.00 0.00% N/A N/A N/A 3.085 0 0
Mar 2022 /NGH2:NMX Feb 24, 2022 3.02 0.00 0.00% N/A N/A N/A 3.02 0 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.68 0.00 0.00% N/A N/A N/A 2.68 0 0
May 2022 /NGK2:NMX Apr 27, 2022 2.67 0.00 0.00% N/A N/A N/A 2.67 0 0
Jun 2022 /NGM2:NMX May 26, 2022 2.698 0.00 0.00% N/A N/A N/A 2.698 0 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.73 0.00 0.00% N/A N/A N/A 2.73 0 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.758 0.00 0.00% N/A N/A N/A 2.758 0 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.763 0.00 0.00% N/A N/A N/A 2.763 0 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.793 0.00 0.00% N/A N/A N/A 2.793 0 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.866 0.00 0.00% N/A N/A N/A 2.866 0 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 3.013 0.00 0.00% N/A N/A N/A 3.013 0 0
Jan 2023 /NGF3:NMX Dec 28, 2022 3.155 0.00 0.00% N/A N/A N/A 3.155 0 0
Feb 2023 /NGG3:NMX Jan 27, 2023 3.119 0.00 0.00% N/A N/A N/A 3.119 0 0
Mar 2023 /NGH3:NMX Feb 24, 2023 3.054 0.00 0.00% N/A N/A N/A 3.054 0 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.714 0.00 0.00% N/A N/A N/A 2.714 0 0
May 2023 /NGK3:NMX Apr 26, 2023 2.703 0.00 0.00% N/A N/A N/A 2.703 0 0
Jun 2023 /NGM3:NMX May 26, 2023 2.731 0.00 0.00% N/A N/A N/A 2.731 0 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.763 0.00 0.00% N/A N/A N/A 2.763 0 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.791 0.00 0.00% N/A N/A N/A 2.791 0 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.796 0.00 0.00% N/A N/A N/A 2.796 0 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.829 0.00 0.00% N/A N/A N/A 2.829 0 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.902 0.00 0.00% N/A N/A N/A 2.902 0 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 3.049 0.00 0.00% N/A N/A N/A 3.049 0 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.191 0.00 0.00% N/A N/A N/A 3.191 0 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.151 0.00 0.00% N/A N/A N/A 3.151 0 0
Mar 2024 /NGH4:NMX Feb 27, 2024 3.083 0.00 0.00% N/A N/A N/A 3.083 0 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.733 0.00 0.00% N/A N/A N/A 2.733 0 0
May 2024 /NGK4:NMX Apr 26, 2024 2.723 0.00 0.00% N/A N/A N/A 2.723 0 0
Jun 2024 /NGM4:NMX May 29, 2024 2.756 0.00 0.00% N/A N/A N/A 2.756 0 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.799 0.00 0.00% N/A N/A N/A 2.799 0 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.835 0.00 0.00% N/A N/A N/A 2.835 0 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.846 0.00 0.00% N/A N/A N/A 2.846 0 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.894 0.00 0.00% N/A N/A N/A 2.894 0 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.967 0.00 0.00% N/A N/A N/A 2.967 0 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.115 0.00 0.00% N/A N/A N/A 3.115 0 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.259 0.00 0.00% N/A N/A N/A 3.259 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.216 0.00 0.00% N/A N/A N/A 3.216 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.148 0.00 0.00% N/A N/A N/A 3.148 0 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.798 0.00 0.00% N/A N/A N/A 2.798 0 0
May 2025 /NGK5:NMX Apr 28, 2025 2.788 0.00 0.00% N/A N/A N/A 2.788 0 0
Jun 2025 /NGM5:NMX May 28, 2025 2.821 0.00 0.00% N/A N/A N/A 2.821 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.863 0.00 0.00% N/A N/A N/A 2.863 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.901 0.00 0.00% N/A N/A N/A 2.901 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.914 0.00 0.00% N/A N/A N/A 2.914 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.966 0.00 0.00% N/A N/A N/A 2.966 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 3.043 0.00 0.00% N/A N/A N/A 3.043 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.194 0.00 0.00% N/A N/A N/A 3.194 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.341 0.00 0.00% N/A N/A N/A 3.341 0 0
Feb 2016 /NGG6:NMX Jan 28, 2026 3.298 0.00 0.00% N/A N/A N/A 3.298 0 0
Mar 2016 /NGH6:NMX Feb 25, 2026 3.228 0.00 0.00% N/A N/A N/A 3.228 0 0
Apr 2016 /NGJ6:NMX Mar 27, 2026 2.873 0.00 0.00% N/A N/A N/A 2.873 0 0
May 2016 /NGK6:NMX Apr 28, 2026 2.858 0.00 0.00% N/A N/A N/A 2.858 0 0
Jun 2016 /NGM6:NMX May 27, 2026 2.893 0.00 0.00% N/A N/A N/A 2.893 0 0
Jul 2016 /NGN6:NMX Jun 26, 2026 2.938 0.00 0.00% N/A N/A N/A 2.938 0 0
Aug 2016 /NGQ6:NMX Jul 29, 2026 2.978 0.00 0.00% N/A N/A N/A 2.978 0 0
Sep 2016 /NGU6:NMX Aug 27, 2026 2.993 0.00 0.00% N/A N/A N/A 2.993 0 0
Oct 2016 /NGV6:NMX Sep 28, 2026 3.048 0.00 0.00% N/A N/A N/A 3.048 0 0
Nov 2016 /NGX6:NMX Oct 28, 2026 3.133 0.00 0.00% N/A N/A N/A 3.133 0 0
Dec 2016 /NGZ6:NMX Nov 25, 2026 3.288 0.00 0.00% N/A N/A N/A 3.288 0 0