Bookmark With:

/NG (/NG) Index Quote

Detailed Quote for Natural Gas Apr 2010  (/NG) 
$ 4.167 EOD     0.076 (+1.86%) Volume: 66.52 k 2:30 PM EDT Mar 19, 2010
Today 5 Dy 1 Mo 3 Mo 1 Yr more
Last Price
4.167
Change $
0.076
Change %
1.86%
Volume
66.52 k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
4.10
High
4.175
Low
4.05
Settlement
4.091
52 Wk Hi
N/A
52 Wk Lo
N/A
Last Trade
3/19/10
Exchange
NMX
 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Apr 2010 /NGJ0 Mar 29, 2010 4.167 0.076 1.86% 4.10 4.175 4.05 4.091 81842 66.52 k
May 2010 /NGK0 Apr 28, 2010 4.224 0.062 1.49% 4.158 4.234 4.114 4.162 222508 40.06 k
Jun 2010 /NGM0 May 26, 2010 4.291 0.056 1.32% 4.22 4.30 4.186 4.235 52889 20.31 k
Jul 2010 /NGN0 Jun 28, 2010 4.383 0.053 1.22% 4.321 4.387 4.282 4.33 64706 11.75 k
Aug 2010 /NGQ0 Jul 28, 2010 4.46 0.057 1.29% 4.404 4.48 4.359 4.403 30514 3.85 k
Sep 2010 /NGU0 Aug 27, 2010 4.499 0.056 1.26% 4.44 4.504 4.394 4.443 35338 4.35 k
Oct 2010 /NGV0 Sep 28, 2010 4.618 0.061 1.34% 4.56 4.625 4.51 4.557 58836 10.99 k
Nov 2010 /NGX0 Oct 27, 2010 5.005 0.068 1.38% 4.937 5.005 4.897 4.937 14683 3.04 k
Dec 2010 /NGZ0 Nov 26, 2010 5.461 0.101 1.88% 5.363 5.47 5.334 5.36 24968 3.38 k
Jan 2011 /NGF1 Dec 29, 2010 5.692 0.101 1.81% 5.607 5.702 5.563 5.591 39237 8.68 k
Feb 2011 /NGG1 Jan 27, 2011 5.671 0.107 1.92% 5.548 5.671 5.536 5.564 16102 503
Mar 2011 /NGH1 Feb 24, 2011 5.56 0.111 2.04% 5.48 5.56 5.428 5.449 35548 2.33 k
Apr 2011 /NGJ1 Mar 29, 2011 5.292 0.087 1.67% 5.193 5.296 5.185 5.205 28567 2.0 k
May 2011 /NGK1 Apr 27, 2011 5.282 0.092 1.77% 5.214 5.282 5.214 5.19 14960 116
Jun 2011 /NGM1 May 26, 2011 5.345 0.11 2.10% 5.256 5.345 5.256 5.235 6152 63
Jul 2011 /NGN1 Jun 28, 2011 5.42 0.122 2.30% 5.34 5.42 5.34 5.298 4661 29
Aug 2011 /NGQ1 Jul 27, 2011 5.48 0.16 3.01% 5.369 5.48 5.369 5.32 4777 43
Sep 2011 /NGU1 Aug 29, 2011 5.52 0.13 2.41% 5.45 5.52 5.444 5.39 4258 26
Oct 2011 /NGV1 Sep 28, 2011 5.595 0.085 1.54% 5.51 5.598 5.51 5.51 13671 276
Nov 2011 /NGX1 Oct 27, 2011 5.83 0.05 0.87% 5.83 5.83 5.83 5.78 4184 4
Dec 2011 /NGZ1 Nov 28, 2011 6.17 0.087 1.43% 6.075 6.17 6.075 6.083 11633 47
Jan 2012 /NGF2 Dec 28, 2011 6.39 0.095 1.51% 6.354 6.39 6.354 6.295 7461 171
Feb 2012 /NGG2 Jan 27, 2012 6.305 0.055 0.88% 6.32 6.32 6.305 6.25 2842 4
Mar 2012 /NGH2 Feb 27, 2012 6.125 0.075 1.24% 6.14 6.16 6.125 6.05 9460 19
Apr 2012 /NGJ2 Mar 28, 2012 5.677 0.047 0.83% 5.71 5.71 5.677 5.63 4229 13
May 2012 /NGK2 Apr 26, 2012 5.70 0.042 0.74% 5.70 5.70 5.70 5.658 3599 1
Jun 2012 /NGM2 May 29, 2012 5.712 0.033 0.58% 5.712 5.712 5.712 5.679 1409 1
Jul 2012 /NGN2 Jun 27, 2012 5.77 0.036 0.63% 5.77 5.77 5.77 5.734 1351 1
Aug 2012 /NGQ2 Jul 27, 2012 5.85 0.066 1.14% 5.85 5.85 5.85 5.784 1923 2
Sep 2012 /NGU2 Aug 29, 2012 5.819 0.00 0.00% N/A N/A N/A 5.819 1564 0
Oct 2012 /NGV2 Sep 26, 2012 5.94 0.00 0.00% N/A N/A N/A 5.94 2283 0
Nov 2012 /NGX2 Oct 29, 2012 6.19 0.00 0.00% N/A N/A N/A 6.19 1823 0
Dec 2012 /NGZ2 Nov 28, 2012 6.42 0.00 0.00% N/A N/A N/A 6.42 5575 0
Jan 2013 /NGF3 Dec 27, 2012 6.65 0.00 0.00% N/A N/A N/A 6.65 2736 0
Feb 2013 /NGG3 Jan 29, 2013 6.619 0.00 0.00% N/A N/A N/A 6.619 1086 0
Mar 2013 /NGH3 Feb 26, 2013 6.42 0.00 0.00% N/A N/A N/A 6.42 1964 5
Apr 2013 /NGJ3 Mar 26, 2013 5.89 0.00 0.00% N/A N/A N/A 5.89 1615 5
May 2013 /NGK3 Apr 26, 2013 5.899 0.00 0.00% N/A N/A N/A 5.899 1262 0
Jun 2013 /NGM3 May 29, 2013 5.949 0.00 0.00% N/A N/A N/A 5.949 714 0
Jul 2013 /NGN3 Jun 26, 2013 5.85 0.00 0.00% N/A N/A N/A 5.85 704 0
Aug 2013 /NGQ3 Jul 29, 2013 6.074 0.00 0.00% N/A N/A N/A 6.074 629 0
Sep 2013 /NGU3 Aug 28, 2013 6.109 0.00 0.00% N/A N/A N/A 6.109 488 0
Oct 2013 /NGV3 Sep 26, 2013 6.219 0.00 0.00% N/A N/A N/A 6.219 1569 0
Nov 2013 /NGX3 Oct 29, 2013 6.472 0.00 0.00% N/A N/A N/A 6.472 393 0
Dec 2013 /NGZ3 Nov 26, 2013 6.85 0.10 1.48% 6.85 6.85 6.85 6.75 5732 1
Jan 2014 /NGF4 Dec 27, 2013 6.97 0.00 0.00% N/A N/A N/A 6.97 2589 0
Feb 2014 /NGG4 Jan 29, 2014 6.95 0.00 0.00% N/A N/A N/A 6.95 143 0
Mar 2014 /NGH4 Feb 26, 2014 6.71 0.00 0.00% N/A N/A N/A 6.71 405 0
Apr 2014 /NGJ4 Mar 27, 2014 6.19 0.00 0.00% N/A N/A N/A 6.19 1452 0
May 2014 /NGK4 Apr 28, 2014 6.15 0.00 0.00% N/A N/A N/A 6.15 210 0
Jun 2014 /NGM4 May 28, 2014 6.205 0.00 0.00% N/A N/A N/A 6.205 101 0
Jul 2014 /NGN4 Jun 26, 2014 6.28 0.00 0.00% N/A N/A N/A 6.28 90 0
Aug 2014 /NGQ4 Jul 29, 2014 6.34 0.00 0.00% N/A N/A N/A 6.34 95 0
Sep 2014 /NGU4 Aug 27, 2014 6.375 0.00 0.00% N/A N/A N/A 6.375 88 0
Oct 2014 /NGV4 Sep 26, 2014 6.485 0.00 0.00% N/A N/A N/A 6.485 327 0
Nov 2014 /NGX4 Oct 29, 2014 6.735 0.00 0.00% N/A N/A N/A 6.735 93 0
Dec 2014 /NGZ4 Nov 25, 2014 7.015 0.00 0.00% N/A N/A N/A 7.015 96 0
Jan 2015 /NGF5 Dec 29, 2014 7.22 0.00 0.00% N/A N/A N/A 7.22 425 0
Feb 2015 /NGG5 Jan 28, 2015 7.195 0.00 0.00% N/A N/A N/A 7.195 20 0
Mar 2015 /NGH5 Feb 25, 2015 6.975 0.00 0.00% N/A N/A N/A 6.975 105 0
Apr 2015 /NGJ5 Mar 27, 2015 6.43 0.00 0.00% N/A N/A N/A 6.43 467 0
May 2015 /NGK5 Apr 28, 2015 6.385 0.00 0.00% N/A N/A N/A 6.385 105 0
Jun 2015 /NGM5 May 27, 2015 6.44 0.00 0.00% N/A N/A N/A 6.44 35 0
Jul 2015 /NGN5 Jun 26, 2015 6.515 0.00 0.00% N/A N/A N/A 6.515 49 0
Aug 2015 /NGQ5 Jul 29, 2015 6.58 0.00 0.00% N/A N/A N/A 6.58 26 0
Sep 2015 /NGU5 Aug 27, 2015 6.615 0.00 0.00% N/A N/A N/A 6.615 17 0
Oct 2015 /NGV5 Sep 28, 2015 6.72 0.00 0.00% N/A N/A N/A 6.72 97 0
Nov 2015 /NGX5 Oct 28, 2015 6.97 0.00 0.00% N/A N/A N/A 6.97 24 0
Dec 2015 /NGZ5 Nov 25, 2015 7.295 0.00 0.00% N/A N/A N/A 7.295 2099 0
Jan 2016 /NGF6 Dec 29, 2015 7.395 0.00 0.00% N/A N/A N/A 7.395 80 0
Feb 2016 /NGG6 Jan 27, 2016 7.435 0.00 0.00% N/A N/A N/A 7.435 24 0
Mar 2016 /NGH6 Feb 25, 2016 7.22 0.00 0.00% N/A N/A N/A 7.22 112 0
Apr 2016 /NGJ6 Mar 29, 2016 6.65 0.00 0.00% N/A N/A N/A 6.65 134 0
May 2016 /NGK6 Apr 27, 2016 6.605 0.00 0.00% N/A N/A N/A 6.605 10 0
Jun 2016 /NGM6 May 26, 2016 6.67 0.00 0.00% N/A N/A N/A 6.67 30 0
Jul 2016 /NGN6 Jun 28, 2016 6.75 0.00 0.00% N/A N/A N/A 6.75 13 0
Aug 2016 /NGQ6 Jul 27, 2016 6.82 0.00 0.00% N/A N/A N/A 6.82 8 0
Sep 2016 /NGU6 Aug 29, 2016 6.85 0.00 0.00% N/A N/A N/A 6.85 11 0
Oct 2016 /NGV6 Sep 28, 2016 6.95 0.00 0.00% N/A N/A N/A 6.95 15 0
Nov 2016 /NGX6 Oct 27, 2016 7.205 0.00 0.00% N/A N/A N/A 7.205 8 0
Dec 2016 /NGZ6 Nov 28, 2016 7.48 0.00 0.00% N/A N/A N/A 7.48 21 0
Jan 2017 /NGF7 Dec 28, 2016 7.69 0.00 0.00% N/A N/A N/A 7.69 13 0
Feb 2017 /NGG7 Jan 27, 2017 7.62 0.00 0.00% N/A N/A N/A 7.62 1 0
Mar 2017 /NGH7 Feb 24, 2017 7.455 0.00 0.00% N/A N/A N/A 7.455 5 0
Apr 2017 /NGJ7 Mar 29, 2017 6.875 0.00 0.00% N/A N/A N/A 6.875 5 0
May 2017 /NGK7 Apr 26, 2017 6.83 0.00 0.00% N/A N/A N/A 6.83 0 0
Jun 2017 /NGM7 May 26, 2017 6.90 0.00 0.00% N/A N/A N/A 6.90 0 0
Jul 2017 /NGN7 Jun 28, 2017 6.985 0.00 0.00% N/A N/A N/A 6.985 8 0
Aug 2017 /NGQ7 Jul 27, 2017 7.05 0.00 0.00% N/A N/A N/A 7.05 1 0
Sep 2017 /NGU7 Aug 29, 2017 7.075 0.00 0.00% N/A N/A N/A 7.075 0 0
Oct 2017 /NGV7 Sep 27, 2017 7.17 0.00 0.00% N/A N/A N/A 7.17 0 0
Nov 2017 /NGX7 Oct 27, 2017 7.43 0.00 0.00% N/A N/A N/A 7.43 0 0
Dec 2017 /NGZ7 Nov 28, 2017 7.71 0.00 0.00% N/A N/A N/A 7.71 4 0
Jan 2018 /NGF8 Dec 27, 2017 7.925 0.00 0.00% N/A N/A N/A 7.925 30 0
Feb 2018 /NGG8 Jan 29, 2018 7.905 0.00 0.00% N/A N/A N/A 7.905 30 0
Mar 2018 /NGH8 Feb 26, 2018 7.69 0.00 0.00% N/A N/A N/A 7.69 30 0
Apr 2018 /NGJ8 Mar 27, 2018 7.06 0.00 0.00% N/A N/A N/A 7.06 30 0
May 2018 /NGK8 Apr 26, 2018 7.02 0.00 0.00% N/A N/A N/A 7.02 30 0
Jun 2018 /NGM8 May 29, 2018 7.10 0.00 0.00% N/A N/A N/A 7.10 30 0
Jul 2018 /NGN8 Jun 27, 2018 7.19 0.00 0.00% N/A N/A N/A 7.19 30 0
Aug 2018 /NGQ8 Jul 27, 2018 7.25 0.00 0.00% N/A N/A N/A 7.25 30 0
Sep 2018 /NGU8 Aug 29, 2018 7.275 0.00 0.00% N/A N/A N/A 7.275 30 0
Oct 2018 /NGV8 Sep 26, 2018 7.36 0.00 0.00% N/A N/A N/A 7.36 30 0
Nov 2018 /NGX8 Oct 29, 2018 7.63 0.00 0.00% N/A N/A N/A 7.63 30 0
Dec 2018 /NGZ8 Nov 28, 2018 7.92 0.00 0.00% N/A N/A N/A 7.92 30 0
 

NYE - Equity | NYE - ETF | AMX - Equity | AMX - ETF | NSD - Equity | NSD - ETF
NMF - ETF | NMF - Money Market Fund | NMF - Mutual Fund | OTC - Equity | OTO - Equity | OTO - ETF | OTO - Mutual Fund
CNQ - Equity | CBO - Equity | BDM - Equity | TSX - Equity | TSX - ETF | TSX - Mutual Fund | TSV - Equity | TSV - Mutual Fund

Dow Jones Composite Index | Dow Jones Industrial Avg | Dow Jones Transportation Avg | Dow Jones Utiliy Index | NASDAQ 100
Russell 1000 | Russell 2000 | Russell 3000 | Russell Microcap | Russell Midcap | S&P 500 | S&P MidCap 400 | S&P/TSX 60 | S&P/TSX MidCap

Recently Added Symbols   Firms   Find Financial Advisors

Advisors by Name: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Tags: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

Insiders: A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.

Copyright © 2009 InvestorPoint.com All rights reserved.