« Back to Futures & Commodities

Detailed Quote for Natural Gas May 2019 (/NG:NMX)
$ 2.503   -0.011 (-0.44%) Volume: 372 1:44 AM EDT Apr 26, 2019
Today 5d 1m 3m 1y more
Last Price
2.503
Change $
0.011
Change %
0.44%
Volume
372
Bid
2.499
Bid Size
1,000
Ask
2.50
Ask Size
400
Open
2.501
High
2.51
Low
2.477
Settlement
2.514
52 Wk Hi
4.9289999
52 Wk Low
2.43899989
Last Trade
1:44
Exchange
NMX

 
Natural Gas Futures
Delivery Symbol Expiry Date Last Chg % Chg Open High Low Settle Open Int Vol
May 2019 /NGK9:NMX Apr 26, 2019 2.503 -0.011 -0.44% 2.501 2.51 2.477 2.514 17254 372
Jun 2019 /NGM9:NMX May 29, 2019 2.536 -0.012 -0.47% 2.533 2.546 2.517 2.548 305029 2.85k
Jul 2019 /NGN9:NMX Jun 26, 2019 2.596 -0.006 -0.23% 2.592 2.604 2.574 2.602 156635 738
Aug 2019 /NGQ9:NMX Jul 29, 2019 2.623 -0.005 -0.19% 2.619 2.631 2.603 2.628 69633 391
Sep 2019 /NGU9:NMX Aug 28, 2019 2.625 0.002 0.08% 2.615 2.625 2.60 2.623 144954 84
Oct 2019 /NGV9:NMX Sep 26, 2019 2.657 0.001 0.04% 2.649 2.658 2.633 2.656 107381 240
Nov 2019 /NGX9:NMX Oct 29, 2019 2.737 0.005 0.18% 2.727 2.737 2.712 2.732 63362 120
Dec 2019 /NGZ9:NMX Nov 26, 2019 2.892 0.008 0.28% 2.88 2.893 2.869 2.884 78372 62
Jan 2020 /NGF0:NMX Dec 27, 2019 2.972 0.005 0.17% 2.963 2.976 2.952 2.967 55698 40
Feb 2020 /NGG0:NMX Jan 29, 2020 2.924 0.006 0.21% 2.92 2.924 2.92 2.918 20129 8
Mar 2020 /NGH0:NMX Feb 26, 2020 2.81 0.002 0.07% 2.801 2.81 2.801 2.808 32755 13
Apr 2020 /NGJ0:NMX Mar 27, 2020 2.553 0.005 0.20% 2.547 2.557 2.547 2.548 42848 37
May 2020 /NGK0:NMX Apr 28, 2020 2.512 0.00 0.00% N/A N/A N/A 2.512 24442 8
Jun 2020 /NGM0:NMX May 27, 2020 2.547 0.003 0.12% 2.547 2.547 2.547 2.544 13602 1
Jul 2020 /NGN0:NMX Jun 26, 2020 2.58 0.00 0.00% N/A N/A N/A 2.58 11640 0
Aug 2020 /NGQ0:NMX Jul 29, 2020 2.587 0.00 0.00% N/A N/A N/A 2.587 10108 0
Sep 2020 /NGU0:NMX Aug 27, 2020 2.571 0.00 0.00% N/A N/A N/A 2.571 10796 0
Oct 2020 /NGV0:NMX Sep 28, 2020 2.594 0.00 0.00% N/A N/A N/A 2.594 24011 0
Nov 2020 /NGX0:NMX Oct 28, 2020 2.644 0.00 0.00% N/A N/A N/A 2.644 10881 0
Dec 2020 /NGZ0:NMX Nov 25, 2020 2.803 0.00 0.00% N/A N/A N/A 2.803 8424 0
Jan 2021 /NGF1:NMX Dec 29, 2020 2.912 0.00 0.00% N/A N/A N/A 2.912 4591 0
Feb 2021 /NGG1:NMX Jan 27, 2021 2.879 0.00 0.00% N/A N/A N/A 2.879 2066 0
Mar 2021 /NGH1:NMX Feb 24, 2021 2.764 0.00 0.00% N/A N/A N/A 2.764 5011 0
Apr 2021 /NGJ1:NMX Mar 29, 2021 2.519 0.00 0.00% N/A N/A N/A 2.519 4947 0
May 2021 /NGK1:NMX Apr 28, 2021 2.488 0.00 0.00% N/A N/A N/A 2.488 1258 0
Jun 2021 /NGM1:NMX May 26, 2021 2.52 0.00 0.00% N/A N/A N/A 2.52 963 0
Jul 2021 /NGN1:NMX Jun 28, 2021 2.554 0.00 0.00% N/A N/A N/A 2.554 769 0
Aug 2021 /NGQ1:NMX Jul 28, 2021 2.563 0.00 0.00% N/A N/A N/A 2.563 918 0
Sep 2021 /NGU1:NMX Aug 27, 2021 2.557 0.00 0.00% N/A N/A N/A 2.557 811 0
Oct 2021 /NGV1:NMX Sep 28, 2021 2.583 0.00 0.00% N/A N/A N/A 2.583 1074 0
Nov 2021 /NGX1:NMX Oct 27, 2021 2.638 0.00 0.00% N/A N/A N/A 2.638 1011 0
Dec 2021 /NGZ1:NMX Nov 26, 2021 2.818 0.00 0.00% N/A N/A N/A 2.818 1219 0
Jan 2022 /NGF2:NMX Dec 29, 2021 2.936 0.00 0.00% N/A N/A N/A 2.936 3791 0
Feb 2022 /NGG2:NMX Jan 27, 2022 2.888 0.00 0.00% N/A N/A N/A 2.888 282 0
Mar 2022 /NGH2:NMX Feb 24, 2022 2.767 0.00 0.00% N/A N/A N/A 2.767 313 0
Apr 2022 /NGJ2:NMX Mar 29, 2022 2.512 0.00 0.00% N/A N/A N/A 2.512 218 0
May 2022 /NGK2:NMX Apr 27, 2022 2.483 0.00 0.00% N/A N/A N/A 2.483 144 0
Jun 2022 /NGM2:NMX May 26, 2022 2.514 0.00 0.00% N/A N/A N/A 2.514 119 0
Jul 2022 /NGN2:NMX Jun 28, 2022 2.549 0.00 0.00% N/A N/A N/A 2.549 119 0
Aug 2022 /NGQ2:NMX Jul 27, 2022 2.56 0.00 0.00% N/A N/A N/A 2.56 124 0
Sep 2022 /NGU2:NMX Aug 29, 2022 2.556 0.00 0.00% N/A N/A N/A 2.556 161 0
Oct 2022 /NGV2:NMX Sep 28, 2022 2.582 0.00 0.00% N/A N/A N/A 2.582 124 0
Nov 2022 /NGX2:NMX Oct 27, 2022 2.642 0.00 0.00% N/A N/A N/A 2.642 94 0
Dec 2022 /NGZ2:NMX Nov 28, 2022 2.824 0.00 0.00% N/A N/A N/A 2.824 94 0
Jan 2023 /NGF3:NMX Dec 28, 2022 2.944 0.00 0.00% N/A N/A N/A 2.944 67 0
Feb 2023 /NGG3:NMX Jan 27, 2023 2.899 0.00 0.00% N/A N/A N/A 2.899 43 0
Mar 2023 /NGH3:NMX Feb 24, 2023 2.794 0.00 0.00% N/A N/A N/A 2.794 41 0
Apr 2023 /NGJ3:NMX Mar 29, 2023 2.572 0.00 0.00% N/A N/A N/A 2.572 22 0
May 2023 /NGK3:NMX Apr 26, 2023 2.563 0.00 0.00% N/A N/A N/A 2.563 19 0
Jun 2023 /NGM3:NMX May 26, 2023 2.602 0.00 0.00% N/A N/A N/A 2.602 15 0
Jul 2023 /NGN3:NMX Jun 28, 2023 2.644 0.00 0.00% N/A N/A N/A 2.644 15 0
Aug 2023 /NGQ3:NMX Jul 27, 2023 2.661 0.00 0.00% N/A N/A N/A 2.661 26 0
Sep 2023 /NGU3:NMX Aug 29, 2023 2.659 0.00 0.00% N/A N/A N/A 2.659 4 0
Oct 2023 /NGV3:NMX Sep 27, 2023 2.688 0.00 0.00% N/A N/A N/A 2.688 26 0
Nov 2023 /NGX3:NMX Oct 27, 2023 2.753 0.00 0.00% N/A N/A N/A 2.753 17 0
Dec 2023 /NGZ3:NMX Nov 28, 2023 2.935 0.00 0.00% N/A N/A N/A 2.935 14 0
Jan 2024 /NGF4:NMX Dec 27, 2023 3.06 0.00 0.00% N/A N/A N/A 3.06 14 0
Feb 2024 /NGG4:NMX Jan 29, 2024 3.021 0.00 0.00% N/A N/A N/A 3.021 11 0
Mar 2024 /NGH4:NMX Feb 27, 2024 2.933 0.00 0.00% N/A N/A N/A 2.933 39 0
Apr 2024 /NGJ4:NMX Mar 26, 2024 2.693 0.00 0.00% N/A N/A N/A 2.693 25 0
May 2024 /NGK4:NMX Apr 26, 2024 2.678 0.00 0.00% N/A N/A N/A 2.678 66 0
Jun 2024 /NGM4:NMX May 29, 2024 2.707 0.00 0.00% N/A N/A N/A 2.707 61 0
Jul 2024 /NGN4:NMX Jun 26, 2024 2.738 0.00 0.00% N/A N/A N/A 2.738 61 0
Aug 2024 /NGQ4:NMX Jul 29, 2024 2.751 0.00 0.00% N/A N/A N/A 2.751 61 0
Sep 2024 /NGU4:NMX Aug 28, 2024 2.751 0.00 0.00% N/A N/A N/A 2.751 14 0
Oct 2024 /NGV4:NMX Sep 26, 2024 2.774 0.00 0.00% N/A N/A N/A 2.774 11 0
Nov 2024 /NGX4:NMX Oct 29, 2024 2.839 0.00 0.00% N/A N/A N/A 2.839 11 0
Dec 2024 /NGZ4:NMX Nov 26, 2024 3.004 0.00 0.00% N/A N/A N/A 3.004 11 0
Jan 2025 /NGF5:NMX Dec 27, 2024 3.127 0.00 0.00% N/A N/A N/A 3.127 0 0
Feb 2025 /NGG5:NMX Jan 29, 2025 3.089 0.00 0.00% N/A N/A N/A 3.089 0 0
Mar 2025 /NGH5:NMX Feb 26, 2025 3.024 0.00 0.00% N/A N/A N/A 3.024 11 0
Apr 2025 /NGJ5:NMX Mar 27, 2025 2.799 0.00 0.00% N/A N/A N/A 2.799 11 0
May 2025 /NGK5:NMX Apr 28, 2025 2.784 0.00 0.00% N/A N/A N/A 2.784 12 0
Jun 2025 /NGM5:NMX May 28, 2025 2.813 0.00 0.00% N/A N/A N/A 2.813 0 0
Jul 2025 /NGN5:NMX Jun 26, 2025 2.845 0.00 0.00% N/A N/A N/A 2.845 0 0
Aug 2025 /NGQ5:NMX Jul 29, 2025 2.863 0.00 0.00% N/A N/A N/A 2.863 0 0
Sep 2025 /NGU5:NMX Aug 27, 2025 2.865 0.00 0.00% N/A N/A N/A 2.865 0 0
Oct 2025 /NGV5:NMX Sep 26, 2025 2.89 0.00 0.00% N/A N/A N/A 2.89 0 0
Nov 2025 /NGX5:NMX Oct 29, 2025 2.955 0.00 0.00% N/A N/A N/A 2.955 0 0
Dec 2025 /NGZ5:NMX Nov 25, 2025 3.12 0.00 0.00% N/A N/A N/A 3.12 0 0
Jan 2026 /NGF6:NMX Dec 29, 2025 3.24 0.00 0.00% N/A N/A N/A 3.24 0 0
Feb 2026 /NGG6:NMX Jan 28, 2026 3.21 0.00 0.00% N/A N/A N/A 3.21 0 0
Mar 2026 /NGH6:NMX Feb 25, 2026 3.145 0.00 0.00% N/A N/A N/A 3.145 25 0
Apr 2026 /NGJ6:NMX Mar 27, 2026 2.915 0.00 0.00% N/A N/A N/A 2.915 25 0
May 2026 /NGK6:NMX Apr 28, 2026 2.898 0.00 0.00% N/A N/A N/A 2.898 0 0
Jun 2026 /NGM6:NMX May 27, 2026 2.925 0.00 0.00% N/A N/A N/A 2.925 0 0
Jul 2026 /NGN6:NMX Jun 26, 2026 2.955 0.00 0.00% N/A N/A N/A 2.955 0 0
Aug 2026 /NGQ6:NMX Jul 29, 2026 2.974 0.00 0.00% N/A N/A N/A 2.974 0 0
Sep 2026 /NGU6:NMX Aug 27, 2026 2.978 0.00 0.00% N/A N/A N/A 2.978 0 0
Oct 2026 /NGV6:NMX Sep 28, 2026 3.006 0.00 0.00% N/A N/A N/A 3.006 0 0
Nov 2026 /NGX6:NMX Oct 28, 2026 3.071 0.00 0.00% N/A N/A N/A 3.071 0 0
Dec 2026 /NGZ6:NMX Nov 25, 2026 3.226 0.00 0.00% N/A N/A N/A 3.226 0 0
Jan 2027 /NGF7:NMX Dec 29, 2026 3.346 0.00 0.00% N/A N/A N/A 3.346 0 0
Feb 2027 /NGG7:NMX Jan 27, 2027 3.314 0.00 0.00% N/A N/A N/A 3.314 0 0
Mar 2027 /NGH7:NMX Feb 24, 2027 3.249 0.00 0.00% N/A N/A N/A 3.249 25 0
Apr 2027 /NGJ7:NMX Mar 29, 2027 3.009 0.00 0.00% N/A N/A N/A 3.009 25 0
May 2027 /NGK7:NMX Apr 28, 2027 2.989 0.00 0.00% N/A N/A N/A 2.989 0 0
Jun 2027 /NGM7:NMX May 26, 2027 3.016 0.00 0.00% N/A N/A N/A 3.016 0 0
Jul 2027 /NGN7:NMX Jun 28, 2027 3.045 0.00 0.00% N/A N/A N/A 3.045 0 0
Aug 2027 /NGQ7:NMX Jul 28, 2027 3.063 0.00 0.00% N/A N/A N/A 3.063 0 0
Sep 2027 /NGU7:NMX Aug 27, 2027 3.068 0.00 0.00% N/A N/A N/A 3.068 0 0
Oct 2027 /NGV7:NMX Sep 28, 2027 3.096 0.00 0.00% N/A N/A N/A 3.096 0 0
Nov 2027 /NGX7:NMX Oct 27, 2027 3.162 0.00 0.00% N/A N/A N/A 3.162 0 0
Dec 2027 /NGZ7:NMX Nov 26, 2027 3.317 0.00 0.00% N/A N/A N/A 3.317 0 0
Jan 2028 /NGF8:NMX Dec 29, 2027 3.439 0.00 0.00% N/A N/A N/A 3.439 0 0
Feb 2028 /NGG8:NMX Jan 27, 2028 3.404 0.00 0.00% N/A N/A N/A 3.404 0 0
Mar 2028 /NGH8:NMX Feb 25, 2028 3.339 0.00 0.00% N/A N/A N/A 3.339 0 0
Apr 2018 /NGJ8:NMX Mar 29, 2028 3.094 0.00 0.00% N/A N/A N/A 3.094 0 0
May 2018 /NGK8:NMX Apr 26, 2028 3.074 0.00 0.00% N/A N/A N/A 3.074 0 0
Jun 2018 /NGM8:NMX May 26, 2028 3.104 0.00 0.00% N/A N/A N/A 3.104 0 0
Jul 2018 /NGN8:NMX Jun 28, 2028 3.144 0.00 0.00% N/A N/A N/A 3.144 0 0
Aug 2018 /NGQ8:NMX Jul 27, 2028 3.184 0.00 0.00% N/A N/A N/A 3.184 0 0
Sep 2018 /NGU8:NMX Aug 29, 2028 3.197 0.00 0.00% N/A N/A N/A 3.197 0 0
Oct 2018 /NGV8:NMX Sep 27, 2028 3.24 0.00 0.00% N/A N/A N/A 3.24 0 0
Nov 2018 /NGX8:NMX Oct 27, 2028 3.306 0.00 0.00% N/A N/A N/A 3.306 0 0
Dec 2018 /NGZ8:NMX Nov 28, 2028 3.457 0.00 0.00% N/A N/A N/A 3.457 0 0

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia. Fundamentals by Morningstar.  Terms of Use.