« Back to Futures & Commodities

Detailed Quote for Natural Gas Jan 2027 (/NGF7:NMX)

$ 3.373   0.004 (+0.12%) Volume: 0 5:15 PM EDT May 17, 2019
Today 5d 1m 3m 1y more
Last Price
3.373
Change $
0.004
Change %
0.12%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.369
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
05/17/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Jun 2019 /NGM9:NMX May 29, 2019 2.623 -0.016 -0.61% 2.636 2.66 2.616 2.639 147847 72.78k
Jul 2019 /NGN9:NMX Jun 26, 2019 2.657 -0.017 -0.64% 2.671 2.694 2.652 2.674 293852 49.13k
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.674 -0.015 -0.56% 2.687 2.708 2.669 2.689 83896 17.38k
Sep 2019 /NGU9:NMX Aug 28, 2019 2.669 -0.015 -0.56% 2.682 2.702 2.664 2.684 169376 13.83k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.699 -0.015 -0.55% 2.713 2.732 2.694 2.714 120084 15.33k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.775 -0.011 -0.39% 2.785 2.804 2.767 2.786 80256 8.72k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.946 -0.007 -0.24% 2.951 2.97 2.936 2.953 97300 5.41k
Jan 2020 /NGF0:NMX Dec 27, 2019 3.035 -0.009 -0.30% 3.041 3.058 3.026 3.044 65657 4.56k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.996 -0.007 -0.23% 3.012 3.018 2.986 3.003 22370 652
Mar 2020 /NGH0:NMX Feb 26, 2020 2.876 -0.005 -0.17% 2.882 2.893 2.867 2.881 34712 1.95k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.619 -0.003 -0.11% 2.625 2.63 2.611 2.622 42991 2.13k
May 2020 /NGK0:NMX Apr 28, 2020 2.583 -0.002 -0.08% 2.592 2.593 2.575 2.585 26483 702
Jun 2020 /NGM0:NMX May 27, 2020 2.611 -0.005 -0.19% 2.611 2.616 2.61 2.616 14033 128
Jul 2020 /NGN0:NMX Jun 26, 2020 2.647 -0.003 -0.11% 2.645 2.649 2.64 2.65 15513 187
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.655 -0.005 -0.19% 2.655 2.658 2.654 2.66 10755 91
Sep 2020 /NGU0:NMX Aug 27, 2020 2.641 -0.005 -0.19% 2.65 2.65 2.639 2.646 10525 63
Oct 2020 /NGV0:NMX Sep 28, 2020 2.661 -0.005 -0.19% 2.664 2.665 2.661 2.666 24881 213
Nov 2020 /NGX0:NMX Oct 28, 2020 2.716 0.00 0.00% 2.717 2.717 2.706 2.716 11164 203
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.87 0.001 0.03% 2.86 2.87 2.86 2.869 9401 100
Jan 2021 /NGF1:NMX Dec 29, 2020 2.963 0.001 0.03% 2.958 2.963 2.954 2.962 5430 29
Feb 2021 /NGG1:NMX Jan 27, 2021 2.923 -0.002 -0.07% N/A N/A N/A 2.925 2902 3
Mar 2021 /NGH1:NMX Feb 24, 2021 2.792 0.002 0.07% 2.793 2.793 2.792 2.79 5208 66
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.525 0.003 0.12% 2.529 2.53 2.525 2.522 4857 67
May 2021 /NGK1:NMX Apr 28, 2021 2.492 0.003 0.12% N/A N/A N/A 2.489 1304 0
Jun 2021 /NGM1:NMX May 26, 2021 2.522 0.004 0.16% N/A N/A N/A 2.518 1078 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.556 0.004 0.16% N/A N/A N/A 2.552 971 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.566 0.004 0.16% N/A N/A N/A 2.562 947 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.559 0.004 0.16% N/A N/A N/A 2.555 813 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.585 0.004 0.15% N/A N/A N/A 2.581 1126 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.64 0.004 0.15% N/A N/A N/A 2.636 1017 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.815 0.004 0.14% N/A N/A N/A 2.811 1225 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.927 -0.004 -0.14% 2.927 2.927 2.927 2.931 3803 11
Feb 2022 /NGG2:NMX Jan 27, 2022 2.892 0.004 0.14% N/A N/A N/A 2.888 296 5
Mar 2022 /NGH2:NMX Feb 24, 2022 2.772 0.004 0.14% N/A N/A N/A 2.768 349 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.51 0.00 0.00% 2.51 2.51 2.51 2.51 256 5
May 2022 /NGK2:NMX Apr 27, 2022 2.486 0.004 0.16% N/A N/A N/A 2.482 155 0
Jun 2022 /NGM2:NMX May 26, 2022 2.517 0.004 0.16% N/A N/A N/A 2.513 126 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.552 0.004 0.16% N/A N/A N/A 2.548 119 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.563 0.004 0.16% N/A N/A N/A 2.559 124 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.558 0.004 0.16% N/A N/A N/A 2.554 161 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.582 0.004 0.16% N/A N/A N/A 2.578 130 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.642 0.004 0.15% N/A N/A N/A 2.638 97 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.824 0.004 0.14% N/A N/A N/A 2.82 100 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.947 0.004 0.14% N/A N/A N/A 2.943 70 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.904 0.004 0.14% N/A N/A N/A 2.90 47 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.797 0.004 0.14% N/A N/A N/A 2.793 41 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.572 0.004 0.16% N/A N/A N/A 2.568 26 0
May 2023 /NGK3:NMX Apr 26, 2023 2.561 0.004 0.16% N/A N/A N/A 2.557 19 0
Jun 2023 /NGM3:NMX May 26, 2023 2.601 0.004 0.15% N/A N/A N/A 2.597 15 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.643 0.004 0.15% N/A N/A N/A 2.639 15 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.66 0.004 0.15% N/A N/A N/A 2.656 26 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.658 0.004 0.15% N/A N/A N/A 2.654 4 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.687 0.004 0.15% N/A N/A N/A 2.683 26 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.754 0.004 0.15% N/A N/A N/A 2.75 17 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.936 0.004 0.14% N/A N/A N/A 2.932 14 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.062 0.004 0.13% N/A N/A N/A 3.058 14 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.027 0.004 0.13% N/A N/A N/A 3.023 14 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.932 0.004 0.14% N/A N/A N/A 2.928 39 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.697 0.004 0.15% N/A N/A N/A 2.693 28 0
May 2024 /NGK4:NMX Apr 26, 2024 2.682 0.004 0.15% N/A N/A N/A 2.678 66 0
Jun 2024 /NGM4:NMX May 29, 2024 2.711 0.004 0.15% N/A N/A N/A 2.707 61 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.742 0.004 0.15% N/A N/A N/A 2.738 61 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.754 0.004 0.15% N/A N/A N/A 2.75 61 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.75 0.004 0.15% N/A N/A N/A 2.746 14 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.774 0.004 0.14% N/A N/A N/A 2.77 11 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.838 0.004 0.14% N/A N/A N/A 2.834 11 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.006 0.004 0.13% N/A N/A N/A 3.002 11 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.131 0.004 0.13% N/A N/A N/A 3.127 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.096 0.004 0.13% N/A N/A N/A 3.092 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.031 0.004 0.13% N/A N/A N/A 3.027 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.816 0.004 0.14% N/A N/A N/A 2.812 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.801 0.004 0.14% N/A N/A N/A 2.797 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.831 0.004 0.14% N/A N/A N/A 2.827 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.863 0.004 0.14% N/A N/A N/A 2.859 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.881 0.004 0.14% N/A N/A N/A 2.877 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.883 0.004 0.14% N/A N/A N/A 2.879 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.908 0.004 0.14% N/A N/A N/A 2.904 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.973 0.004 0.13% N/A N/A N/A 2.969 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.138 0.004 0.13% N/A N/A N/A 3.134 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.258 0.004 0.12% N/A N/A N/A 3.254 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.224 0.004 0.12% N/A N/A N/A 3.22 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.159 0.004 0.13% N/A N/A N/A 3.155 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.936 0.004 0.14% N/A N/A N/A 2.932 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.921 0.004 0.14% N/A N/A N/A 2.917 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.95 0.004 0.14% N/A N/A N/A 2.946 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.982 0.004 0.13% N/A N/A N/A 2.978 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 3.001 0.004 0.13% N/A N/A N/A 2.997 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 3.005 0.004 0.13% N/A N/A N/A 3.001 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.033 0.004 0.13% N/A N/A N/A 3.029 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.098 0.004 0.13% N/A N/A N/A 3.094 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.253 0.004 0.12% N/A N/A N/A 3.249 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.373 0.004 0.12% N/A N/A N/A 3.369 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.338 0.004 0.12% N/A N/A N/A 3.334 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.273 0.004 0.12% N/A N/A N/A 3.269 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.048 0.004 0.13% N/A N/A N/A 3.044 25 0
May 2027 /NGK7:NMX Apr 28, 2027 3.03 0.004 0.13% N/A N/A N/A 3.026 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.06 0.004 0.13% N/A N/A N/A 3.056 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.093 0.004 0.13% N/A N/A N/A 3.089 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.111 0.004 0.13% N/A N/A N/A 3.107 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.116 0.004 0.13% N/A N/A N/A 3.112 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.144 0.004 0.13% N/A N/A N/A 3.14 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.21 0.004 0.12% N/A N/A N/A 3.206 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.365 0.004 0.12% N/A N/A N/A 3.361 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.487 0.004 0.11% N/A N/A N/A 3.483 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.452 0.004 0.12% N/A N/A N/A 3.448 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.387 0.004 0.12% N/A N/A N/A 3.383 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 3.142 0.004 0.13% N/A N/A N/A 3.138 0 0
May 2018 /NGK8:NMX Apr 26, 2028 3.122 0.004 0.13% N/A N/A N/A 3.118 0 0
Jun 2018 /NGM8:NMX May 26, 2028 3.152 0.004 0.13% N/A N/A N/A 3.148 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.192 0.004 0.13% N/A N/A N/A 3.188 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.232 0.004 0.12% N/A N/A N/A 3.228 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.245 0.004 0.12% N/A N/A N/A 3.241 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.288 0.004 0.12% N/A N/A N/A 3.284 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.354 0.004 0.12% N/A N/A N/A 3.35 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.505 0.004 0.11% N/A N/A N/A 3.501 0 0