« Back to Futures & Commodities

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

$ 3.345   -0.007 (-0.21%) Volume: 0 5:15 PM EDT 19-Jul-2019
Today 5d 1m 3m 1y more
Last Price
3.345
Change $
0.007
Change %
0.21%
Volume
0
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
N/A
High
N/A
Low
N/A
Settlement
3.352
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
07/19/19
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.253 -0.034 -1.49% 2.29 2.30 2.242 2.287 128677 102.29k
Sep 2019 /NGU9:NMX Aug 28, 2019 2.23 -0.033 -1.46% 2.267 2.276 2.217 2.263 356128 91.25k
Oct 2019 /NGV9:NMX Sep 26, 2019 2.258 -0.032 -1.40% 2.291 2.301 2.245 2.29 159917 31.34k
Nov 2019 /NGX9:NMX Oct 29, 2019 2.35 -0.036 -1.51% 2.386 2.394 2.337 2.386 117644 26.05k
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.535 -0.041 -1.59% 2.57 2.58 2.525 2.576 110596 16.93k
Jan 2020 /NGF0:NMX Dec 27, 2019 2.656 -0.037 -1.37% 2.69 2.699 2.643 2.693 98312 17.85k
Feb 2020 /NGG0:NMX Jan 29, 2020 2.631 -0.034 -1.28% 2.665 2.669 2.617 2.665 52216 4.06k
Mar 2020 /NGH0:NMX Feb 26, 2020 2.552 -0.033 -1.28% 2.587 2.59 2.538 2.585 63337 9.79k
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.369 -0.021 -0.88% 2.389 2.396 2.361 2.39 43554 8.46k
May 2020 /NGK0:NMX Apr 28, 2020 2.35 -0.018 -0.76% 2.364 2.369 2.342 2.368 25934 3.77k
Jun 2020 /NGM0:NMX May 27, 2020 2.39 -0.018 -0.75% 2.406 2.408 2.383 2.408 12113 800
Jul 2020 /NGN0:NMX Jun 26, 2020 2.431 -0.018 -0.73% 2.445 2.45 2.423 2.449 14428 745
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.445 -0.019 -0.77% 2.46 2.46 2.44 2.464 14724 607
Sep 2020 /NGU0:NMX Aug 27, 2020 2.432 -0.018 -0.73% 2.456 2.457 2.425 2.45 11967 666
Oct 2020 /NGV0:NMX Sep 28, 2020 2.46 -0.016 -0.65% 2.476 2.476 2.451 2.476 26186 2.64k
Nov 2020 /NGX0:NMX Oct 28, 2020 2.526 -0.015 -0.59% 2.541 2.541 2.518 2.541 11669 207
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.694 -0.01 -0.37% 2.70 2.706 2.685 2.704 9920 588
Jan 2021 /NGF1:NMX Dec 29, 2020 2.80 -0.009 -0.32% 2.809 2.814 2.793 2.809 5848 1.14k
Feb 2021 /NGG1:NMX Jan 27, 2021 2.781 -0.004 -0.14% 2.787 2.787 2.773 2.785 3940 84
Mar 2021 /NGH1:NMX Feb 24, 2021 2.669 -0.003 -0.11% 2.669 2.669 2.658 2.672 5592 22
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.429 0.003 0.12% 2.426 2.429 2.415 2.426 5396 61
May 2021 /NGK1:NMX Apr 28, 2021 2.408 0.008 0.33% 2.397 2.408 2.39 2.40 2063 10
Jun 2021 /NGM1:NMX May 26, 2021 2.443 0.009 0.37% 2.434 2.443 2.434 2.434 1579 4
Jul 2021 /NGN1:NMX Jun 28, 2021 2.47 0.00 0.00% 2.47 2.47 2.47 2.47 1548 3
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.481 0.00 0.00% 2.481 2.481 2.481 2.481 1110 3
Sep 2021 /NGU1:NMX Aug 27, 2021 2.473 0.00 0.00% 2.473 2.473 2.473 2.473 1028 3
Oct 2021 /NGV1:NMX Sep 28, 2021 2.502 0.005 0.20% 2.502 2.502 2.502 2.497 1308 10
Nov 2021 /NGX1:NMX Oct 27, 2021 2.561 0.005 0.20% 2.561 2.561 2.561 2.556 1122 15
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.741 0.005 0.18% 2.741 2.741 2.741 2.736 1228 10
Jan 2022 /NGF2:NMX Dec 29, 2021 2.861 0.005 0.18% 2.86 2.861 2.86 2.856 3520 5
Feb 2022 /NGG2:NMX Jan 27, 2022 2.836 0.005 0.18% 2.836 2.836 2.836 2.831 387 3
Mar 2022 /NGH2:NMX Feb 24, 2022 2.722 0.005 0.18% 2.722 2.722 2.722 2.717 527 128
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.477 0.005 0.20% 2.477 2.477 2.477 2.472 588 127
May 2022 /NGK2:NMX Apr 27, 2022 2.448 0.005 0.20% 2.448 2.448 2.448 2.443 263 2
Jun 2022 /NGM2:NMX May 26, 2022 2.482 0.005 0.20% 2.482 2.482 2.482 2.477 216 2
Jul 2022 /NGN2:NMX Jun 28, 2022 2.515 0.005 0.20% 2.515 2.515 2.515 2.51 142 2
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.526 0.005 0.20% 2.526 2.526 2.526 2.521 162 2
Sep 2022 /NGU2:NMX Aug 29, 2022 2.521 0.005 0.20% 2.521 2.521 2.521 2.516 208 2
Oct 2022 /NGV2:NMX Sep 28, 2022 2.545 0.005 0.20% 2.545 2.545 2.545 2.54 170 2
Nov 2022 /NGX2:NMX Oct 27, 2022 2.61 0.01 0.38% 2.61 2.61 2.61 2.60 131 2
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.774 -0.007 -0.25% N/A N/A N/A 2.781 139 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.892 -0.007 -0.24% N/A N/A N/A 2.899 123 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.854 -0.007 -0.24% N/A N/A N/A 2.861 86 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.752 -0.007 -0.25% N/A N/A N/A 2.759 92 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.517 -0.007 -0.28% N/A N/A N/A 2.524 173 0
May 2023 /NGK3:NMX Apr 26, 2023 2.506 -0.007 -0.28% N/A N/A N/A 2.513 168 0
Jun 2023 /NGM3:NMX May 26, 2023 2.546 -0.007 -0.27% N/A N/A N/A 2.553 50 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.588 -0.007 -0.27% N/A N/A N/A 2.595 41 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.605 -0.007 -0.27% N/A N/A N/A 2.612 65 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.603 -0.007 -0.27% N/A N/A N/A 2.61 41 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.632 -0.007 -0.27% N/A N/A N/A 2.639 27 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.699 -0.007 -0.26% N/A N/A N/A 2.706 18 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.88 -0.007 -0.24% N/A N/A N/A 2.887 15 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.003 -0.007 -0.23% N/A N/A N/A 3.01 24 0
Feb 2024 /NGG4:NMX Jan 29, 2024 2.965 -0.007 -0.24% N/A N/A N/A 2.972 14 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.867 -0.007 -0.24% N/A N/A N/A 2.874 39 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.622 -0.007 -0.27% N/A N/A N/A 2.629 28 0
May 2024 /NGK4:NMX Apr 26, 2024 2.608 -0.007 -0.27% N/A N/A N/A 2.615 66 0
Jun 2024 /NGM4:NMX May 29, 2024 2.638 -0.007 -0.26% N/A N/A N/A 2.645 61 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.67 -0.007 -0.26% N/A N/A N/A 2.677 61 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.682 -0.007 -0.26% N/A N/A N/A 2.689 61 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.68 -0.007 -0.26% N/A N/A N/A 2.687 14 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.706 -0.007 -0.26% N/A N/A N/A 2.713 11 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.773 -0.007 -0.25% N/A N/A N/A 2.78 11 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 2.953 -0.007 -0.24% N/A N/A N/A 2.96 11 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.08 -0.007 -0.23% N/A N/A N/A 3.087 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.054 -0.007 -0.23% N/A N/A N/A 3.061 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 2.989 -0.007 -0.23% N/A N/A N/A 2.996 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.769 -0.007 -0.25% N/A N/A N/A 2.776 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.754 -0.007 -0.25% N/A N/A N/A 2.761 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.784 -0.007 -0.25% N/A N/A N/A 2.791 11 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.816 -0.007 -0.25% N/A N/A N/A 2.823 11 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.84 0.00 0.00% 2.84 2.84 2.84 2.84 0 11
Sep 2025 /NGU5:NMX Aug 27, 2025 2.833 -0.007 -0.25% N/A N/A N/A 2.84 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.857 -0.007 -0.24% N/A N/A N/A 2.864 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.921 -0.007 -0.24% N/A N/A N/A 2.928 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.083 -0.007 -0.23% N/A N/A N/A 3.09 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.203 -0.007 -0.22% N/A N/A N/A 3.21 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.179 -0.007 -0.22% N/A N/A N/A 3.186 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.114 -0.007 -0.22% N/A N/A N/A 3.121 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.889 -0.007 -0.24% N/A N/A N/A 2.896 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.877 -0.007 -0.24% N/A N/A N/A 2.884 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.906 -0.007 -0.24% N/A N/A N/A 2.913 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.938 -0.007 -0.24% N/A N/A N/A 2.945 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.956 -0.007 -0.24% N/A N/A N/A 2.963 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.96 -0.007 -0.24% N/A N/A N/A 2.967 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 2.99 -0.007 -0.23% N/A N/A N/A 2.997 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.055 -0.007 -0.23% N/A N/A N/A 3.062 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.22 -0.007 -0.22% N/A N/A N/A 3.227 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.345 -0.007 -0.21% N/A N/A N/A 3.352 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.323 -0.007 -0.21% N/A N/A N/A 3.33 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.258 -0.007 -0.21% N/A N/A N/A 3.265 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.038 -0.007 -0.23% N/A N/A N/A 3.045 25 0
May 2027 /NGK7:NMX Apr 28, 2027 3.028 -0.007 -0.23% N/A N/A N/A 3.035 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.058 -0.007 -0.23% N/A N/A N/A 3.065 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.091 -0.007 -0.23% N/A N/A N/A 3.098 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.111 -0.007 -0.22% N/A N/A N/A 3.118 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.116 -0.007 -0.22% N/A N/A N/A 3.123 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.144 -0.007 -0.22% N/A N/A N/A 3.151 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.21 -0.007 -0.22% N/A N/A N/A 3.217 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.365 -0.007 -0.21% N/A N/A N/A 3.372 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.485 -0.007 -0.20% N/A N/A N/A 3.492 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.45 -0.007 -0.20% N/A N/A N/A 3.457 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.385 -0.007 -0.21% N/A N/A N/A 3.392 0 0
Apr 2028 /NGJ8:NMX Mar 29, 2028 3.14 -0.007 -0.22% N/A N/A N/A 3.147 0 0
May 2028 /NGK8:NMX Apr 26, 2028 3.12 -0.007 -0.22% N/A N/A N/A 3.127 0 0
Jun 2028 /NGM8:NMX May 26, 2028 3.152 -0.007 -0.22% N/A N/A N/A 3.159 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.192 -0.007 -0.22% N/A N/A N/A 3.199 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.23 -0.007 -0.22% N/A N/A N/A 3.237 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.243 -0.007 -0.22% N/A N/A N/A 3.25 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.286 -0.007 -0.21% N/A N/A N/A 3.293 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.352 -0.007 -0.21% N/A N/A N/A 3.359 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.504 -0.007 -0.20% N/A N/A N/A 3.511 0 0