/NG:NMX (/NG:NMX) Index Quote

Detailed Quote for Natural Gas Mar 2012  (/NG:NMX) 
$ 2.448 EOD     -0.024 (-0.97%) Volume: 161.93 k 2:30 PM EST Feb 8, 2012
Today 5d 1m 3m 1y more
Last Price
2.448
Change $
0.024
Change %
0.97%
Volume
161.93 k
Bid
N/A
Bid Size
0
Ask
N/A
Ask Size
0
Open
2.492
High
2.506
Low
2.391
Settlement
2.472
52 Wk Hi
N/A
52 Wk Low
N/A
Last Trade
2/8/12
Exchange
NMX

 
Natural Gas Futures EOD  
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
Mar 2012 /NGH2:NMX Feb 27, 2012 2.448 -0.024 -0.97% 2.492 2.506 2.391 2.472 235110 161.93 k
Apr 2012 /NGJ2:NMX Mar 28, 2012 2.598 -0.03 -1.14% 2.638 2.649 2.547 2.628 175048 79.58 k
May 2012 /NGK2:NMX Apr 26, 2012 2.716 -0.028 -1.02% 2.757 2.761 2.66 2.744 161451 77.46 k
Jun 2012 /NGM2:NMX May 29, 2012 2.805 -0.027 -0.95% 2.828 2.835 2.75 2.832 76071 34.84 k
Jul 2012 /NGN2:NMX Jun 27, 2012 2.884 -0.026 -0.89% 2.915 2.915 2.831 2.91 78851 28.46 k
Aug 2012 /NGQ2:NMX Jul 27, 2012 2.918 -0.027 -0.92% 2.95 2.957 2.866 2.945 39778 18.99 k
Sep 2012 /NGU2:NMX Aug 29, 2012 2.929 -0.027 -0.91% 2.921 2.942 2.876 2.956 49691 10.85 k
Oct 2012 /NGV2:NMX Sep 26, 2012 2.975 -0.026 -0.87% 3.009 3.013 2.923 3.001 122562 19.25 k
Nov 2012 /NGX2:NMX Oct 29, 2012 3.135 -0.027 -0.85% 3.161 3.161 3.095 3.162 42345 3.35 k
Dec 2012 /NGZ2:NMX Nov 28, 2012 3.435 -0.026 -0.75% 3.461 3.461 3.39 3.461 34853 3.21 k
Jan 2013 /NGF3:NMX Dec 27, 2012 3.568 -0.023 -0.64% 3.589 3.59 3.522 3.591 61425 7.41 k
Feb 2013 /NGG3:NMX Jan 29, 2013 3.578 -0.021 -0.58% 3.581 3.582 3.541 3.599 16161 2.08 k
Mar 2013 /NGH3:NMX Feb 26, 2013 3.562 -0.018 -0.50% 3.56 3.568 3.515 3.58 25414 1.84 k
Apr 2013 /NGJ3:NMX Mar 26, 2013 3.522 -0.019 -0.54% 3.541 3.541 3.465 3.541 34782 1.83 k
May 2013 /NGK3:NMX Apr 26, 2013 3.552 -0.018 -0.50% 3.512 3.554 3.51 3.57 10492 219 
Jun 2013 /NGM3:NMX May 29, 2013 3.587 -0.017 -0.47% 3.575 3.591 3.561 3.604 3916 145 
Jul 2013 /NGN3:NMX Jun 26, 2013 3.63 -0.017 -0.47% 3.587 3.637 3.587 3.647 4144 196 
Aug 2013 /NGQ3:NMX Jul 29, 2013 3.647 -0.017 -0.46% 3.612 3.664 3.612 3.664 4373 144 
Sep 2013 /NGU3:NMX Aug 28, 2013 3.648 -0.017 -0.46% 3.605 3.65 3.602 3.665 3406 76 
Oct 2013 /NGV3:NMX Sep 26, 2013 3.688 -0.016 -0.43% 3.71 3.71 3.643 3.704 15189 538 
Nov 2013 /NGX3:NMX Oct 29, 2013 3.788 -0.014 -0.37% 3.78 3.795 3.778 3.802 8151 57 
Dec 2013 /NGZ3:NMX Nov 26, 2013 3.987 -0.012 -0.30% 3.973 3.99 3.973 3.999 9333 17 
Jan 2014 /NGF4:NMX Dec 27, 2013 4.096 -0.01 -0.24% 4.042 4.105 4.042 4.106 6558 84 
Feb 2014 /NGG4:NMX Jan 29, 2014 4.084 -0.01 -0.24% 4.077 4.077 4.071 4.094 828 3 
Mar 2014 /NGH4:NMX Feb 26, 2014 4.046 -0.01 -0.25% 4.038 4.038 4.038 4.056 5239 9 
Apr 2014 /NGJ4:NMX Mar 27, 2014 3.929 -0.012 -0.30% N/A N/A N/A 3.941 6651 5 
May 2014 /NGK4:NMX Apr 28, 2014 3.944 -0.012 -0.30% 3.94 3.94 3.935 3.956 835 3 
Jun 2014 /NGM4:NMX May 28, 2014 3.969 -0.012 -0.30% 3.95 3.95 3.95 3.981 667 2 
Jul 2014 /NGN4:NMX Jun 26, 2014 4.005 -0.012 -0.30% 4.01 4.01 3.99 4.017 944 3 
Aug 2014 /NGQ4:NMX Jul 29, 2014 4.022 -0.012 -0.30% 3.99 3.99 3.99 4.034 610 1 
Sep 2014 /NGU4:NMX Aug 27, 2014 4.022 -0.014 -0.35% 4.01 4.01 4.01 4.036 623 2 
Oct 2014 /NGV4:NMX Sep 26, 2014 4.054 -0.015 -0.37% 4.04 4.04 4.04 4.069 1520 2 
Nov 2014 /NGX4:NMX Oct 29, 2014 4.135 -0.017 -0.41% N/A N/A N/A 4.152 931 0 
Dec 2014 /NGZ4:NMX Nov 25, 2014 4.321 -0.02 -0.46% N/A N/A N/A 4.341 825 0 
Jan 2015 /NGF5:NMX Dec 29, 2014 4.419 -0.022 -0.50% 4.42 4.42 4.42 4.441 767 1 
Feb 2015 /NGG5:NMX Jan 28, 2015 4.394 -0.022 -0.50% N/A N/A N/A 4.416 284 0 
Mar 2015 /NGH5:NMX Feb 25, 2015 4.32 -0.022 -0.51% N/A N/A N/A 4.342 1033 0 
Apr 2015 /NGJ5:NMX Mar 27, 2015 4.168 -0.024 -0.57% N/A N/A N/A 4.192 2045 0 
May 2015 /NGK5:NMX Apr 28, 2015 4.178 -0.024 -0.57% N/A N/A N/A 4.202 499 0 
Jun 2015 /NGM5:NMX May 27, 2015 4.202 -0.024 -0.57% N/A N/A N/A 4.226 1433 0 
Jul 2015 /NGN5:NMX Jun 26, 2015 4.237 -0.024 -0.56% 4.21 4.21 4.21 4.261 432 2 
Aug 2015 /NGQ5:NMX Jul 29, 2015 4.253 -0.024 -0.56% 4.23 4.23 4.23 4.277 526 2 
Sep 2015 /NGU5:NMX Aug 27, 2015 4.256 -0.024 -0.56% 4.23 4.23 4.23 4.28 175 2 
Oct 2015 /NGV5:NMX Sep 28, 2015 4.288 -0.024 -0.56% 4.27 4.27 4.27 4.312 374 2 
Nov 2015 /NGX5:NMX Oct 28, 2015 4.373 -0.024 -0.55% 4.35 4.35 4.35 4.397 159 2 
Dec 2015 /NGZ5:NMX Nov 25, 2015 4.566 -0.024 -0.52% 4.56 4.56 4.56 4.59 3751 3 
Jan 2016 /NGF6:NMX Dec 29, 2015 4.663 -0.024 -0.51% 4.66 4.66 4.66 4.687 86 3 
Feb 2016 /NGG6:NMX Jan 27, 2016 4.637 -0.024 -0.51% 4.63 4.63 4.63 4.661 69 3 
Mar 2016 /NGH6:NMX Feb 25, 2016 4.561 -0.024 -0.52% 4.55 4.55 4.55 4.585 175 3 
Apr 2016 /NGJ6:NMX Mar 29, 2016 4.389 -0.026 -0.59% 4.39 4.39 4.39 4.415 172 2 
May 2016 /NGK6:NMX Apr 27, 2016 4.399 -0.026 -0.59% N/A N/A N/A 4.425 111 0 
Jun 2016 /NGM6:NMX May 26, 2016 4.424 -0.026 -0.58% N/A N/A N/A 4.45 226 0 
Jul 2016 /NGN6:NMX Jun 28, 2016 4.459 -0.026 -0.58% N/A N/A N/A 4.485 109 0 
Aug 2016 /NGQ6:NMX Jul 27, 2016 4.479 -0.026 -0.58% N/A N/A N/A 4.505 111 0 
Sep 2016 /NGU6:NMX Aug 29, 2016 4.484 -0.026 -0.58% N/A N/A N/A 4.51 79 0 
Oct 2016 /NGV6:NMX Sep 28, 2016 4.519 -0.026 -0.57% N/A N/A N/A 4.545 53 0 
Nov 2016 /NGX6:NMX Oct 27, 2016 4.611 -0.026 -0.56% N/A N/A N/A 4.637 41 0 
Dec 2016 /NGZ6:NMX Nov 28, 2016 4.811 -0.026 -0.54% N/A N/A N/A 4.837 252 0 
Jan 2017 /NGF7:NMX Dec 28, 2016 4.907 -0.026 -0.53% N/A N/A N/A 4.933 26 0 
Feb 2017 /NGG7:NMX Jan 27, 2017 4.881 -0.026 -0.53% N/A N/A N/A 4.907 17 0 
Mar 2017 /NGH7:NMX Feb 24, 2017 4.805 -0.026 -0.54% N/A N/A N/A 4.831 21 0 
Apr 2017 /NGJ7:NMX Mar 29, 2017 4.633 -0.028 -0.60% N/A N/A N/A 4.661 18 0 
May 2017 /NGK7:NMX Apr 26, 2017 4.643 -0.028 -0.60% N/A N/A N/A 4.671 6 0 
Jun 2017 /NGM7:NMX May 26, 2017 4.668 -0.028 -0.60% N/A N/A N/A 4.696 47 0 
Jul 2017 /NGN7:NMX Jun 28, 2017 4.703 -0.028 -0.59% N/A N/A N/A 4.731 61 0 
Aug 2017 /NGQ7:NMX Jul 27, 2017 4.73 -0.028 -0.59% N/A N/A N/A 4.758 77 0 
Sep 2017 /NGU7:NMX Aug 29, 2017 4.736 -0.028 -0.59% N/A N/A N/A 4.764 79 0 
Oct 2017 /NGV7:NMX Sep 27, 2017 4.771 -0.028 -0.58% N/A N/A N/A 4.799 17 0 
Nov 2017 /NGX7:NMX Oct 27, 2017 4.872 -0.03 -0.61% N/A N/A N/A 4.902 14 0 
Dec 2017 /NGZ7:NMX Nov 28, 2017 5.074 -0.033 -0.65% N/A N/A N/A 5.107 24 0 
Jan 2018 /NGF8:NMX Dec 27, 2017 5.179 -0.035 -0.67% N/A N/A N/A 5.214 50 0 
Feb 2018 /NGG8:NMX Jan 29, 2018 5.153 -0.035 -0.67% N/A N/A N/A 5.188 33 0 
Mar 2018 /NGH8:NMX Feb 26, 2018 5.077 -0.035 -0.68% N/A N/A N/A 5.112 35 0 
Apr 2018 /NGJ8:NMX Mar 27, 2018 4.892 -0.04 -0.81% N/A N/A N/A 4.932 35 0 
May 2018 /NGK8:NMX Apr 26, 2018 4.902 -0.04 -0.81% N/A N/A N/A 4.942 52 0 
Jun 2018 /NGM8:NMX May 29, 2018 4.927 -0.041 -0.83% N/A N/A N/A 4.968 34 0 
Jul 2018 /NGN8:NMX Jun 27, 2018 4.962 -0.041 -0.82% N/A N/A N/A 5.003 60 0 
Aug 2018 /NGQ8:NMX Jul 27, 2018 4.994 -0.041 -0.81% N/A N/A N/A 5.035 34 0 
Sep 2018 /NGU8:NMX Aug 29, 2018 5.004 -0.041 -0.81% N/A N/A N/A 5.045 39 0 
Oct 2018 /NGV8:NMX Sep 26, 2018 5.049 -0.041 -0.81% N/A N/A N/A 5.09 70 0 
Nov 2018 /NGX8:NMX Oct 29, 2018 5.16 -0.043 -0.83% N/A N/A N/A 5.203 33 0 
Dec 2018 /NGZ8:NMX Nov 28, 2018 5.365 -0.045 -0.83% N/A N/A N/A 5.41 39 0 
Apr 2019 /NGJ9:NMX Mar 27, 2019 5.162 -0.051 -0.98% N/A N/A N/A 5.213 20 0 
May 2019 /NGK9:NMX Apr 26, 2019 5.172 -0.051 -0.98% N/A N/A N/A 5.223 20 0 
Jun 2019 /NGM9:NMX May 29, 2019 5.197 -0.051 -0.97% N/A N/A N/A 5.248 16 0 
Jul 2019 /NGN9:NMX Jun 26, 2019 5.233 -0.053 -1.00% N/A N/A N/A 5.286 10 0 
Aug 2019 /NGQ9:NMX Jul 29, 2019 5.266 -0.055 -1.03% N/A N/A N/A 5.321 10 0 
Sep 2019 /NGU9:NMX Aug 28, 2019 5.276 -0.055 -1.03% N/A N/A N/A 5.331 10 0 
Oct 2019 /NGV9:NMX Sep 26, 2019 5.323 -0.055 -1.02% N/A N/A N/A 5.378 103 0 
Nov 2019 /NGX9:NMX Oct 29, 2019 5.446 -0.057 -1.04% N/A N/A N/A 5.503 34 0 
Jan 2020 /NGF0:NMX Dec 27, 2019 5.788 -0.06 -1.03% N/A N/A N/A 5.848 50 0 
Dec 2020 /NGZ0:NMX Nov 25, 2020 5.986 -0.06 -0.99% N/A N/A N/A 6.046 246 0 
Jan 2021 /NGF1:NMX Dec 29, 2020 6.111 -0.06 -0.97% N/A N/A N/A 6.171 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

RIAs 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 © 2010 InvestorPoint.com All rights reserved.